Dark

XLK20260918C165
XLK Sep 18 2026 165.00 Call (XLK260918C00165000)
option OPRA

EOD

Jun 29, 2026

24.48-9.333%(-2.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	24.4800	24.4800	24.4800	24.4800	-9.333%	4	1,832	0.000%
2026-06-23	27.0000	27.0000	27.0000	27.0000	-15.888%	1	1,828	-9.333%
2026-06-18	32.0000	32.1000	32.0000	32.1000	+11.188%	5	1,829	-23.738%
2026-06-16	28.8700	28.8700	28.8700	28.8700	-9.299%	2	1,829	-15.206%
2026-06-15	31.8300	31.8300	31.8300	31.8300	+17.802%	1	1,829	-23.091%
2026-06-12	26.6500	27.0200	26.6500	27.0200	+5.961%	6	1,829	-9.400%
2026-06-11	22.3500	25.5000	22.3500	25.5000	+6.250%	3	1,829	-4.000%
2026-06-10	24.0000	24.0000	24.0000	24.0000	+6.667%	2	1,828	+2.000%
2026-06-09	22.7300	22.7500	22.5000	22.5000	-7.787%	4	1,826	+8.800%
2026-06-05	28.0000	28.0000	24.1400	24.4000	-27.596%	5	1,825	+0.328%
2026-06-04	33.7000	33.7000	33.7000	33.7000	-5.470%	1	1,827	-27.359%
2026-06-03	35.6500	35.6500	35.6500	35.6500	-5.262%	10	1,827	-31.332%
2026-06-02	37.6300	37.6300	37.6300	37.6300	+2.674%	4	1,839	-34.946%
2026-06-01	34.9200	36.6500	34.9200	36.6500	+29.826%	16	1,842	-33.206%
2026-05-28	28.0700	28.2300	28.0700	28.2300	+8.410%	31	1,842	-13.284%
2026-05-27	25.6900	26.0400	24.9000	26.0400	+13.217%	32	1,866	-5.991%
2026-05-22	23.0000	23.0000	23.0000	23.0000	+37.313%	5	1,869	+6.435%
2026-05-18	18.3000	18.3000	16.7500	16.7500	-22.454%	2	1,869	+46.149%
2026-05-15	20.8000	21.6000	20.8000	21.6000	0.000%	667	1,971	+13.333%
2026-05-14	21.6000	21.6000	21.6000	21.6000	+2.857%	1	1,971	+13.333%
2026-05-12	21.0000	21.0000	21.0000	21.0000	-1.130%	5	1,971	+16.571%
2026-05-11	21.0000	21.2400	20.2700	21.2400	+13.401%	5	1,971	+15.254%
2026-05-08	18.7300	18.7300	18.7300	18.7300	+15.975%	7	1,973	+30.699%
2026-05-07	15.3000	16.1800	15.3000	16.1500	+24.231%	8	1,981	+51.579%
2026-05-06	13.0000	13.0000	13.0000	13.0000	+5.178%	1	1,984	+88.308%
2026-05-05	11.2700	12.6700	11.1400	12.3600	+21.176%	26	1,984	+98.058%
2026-05-04	10.4000	10.8800	9.7500	10.2000	+2.000%	10	1,987	+140.000%
2026-05-01	9.5600	10.0500	9.5600	10.0000	+21.359%	20	1,981	+144.800%
2026-04-30	8.2400	8.2400	8.2400	8.2400	-3.738%	8	1,981	+197.087%
2026-04-29	8.6000	8.6000	8.4000	8.5600	+9.744%	68	1,974	+185.981%
2026-04-28	7.8000	7.8000	7.8000	7.8000	-16.667%	1	1,948	+213.846%
2026-04-27	9.3600	9.3600	9.3600	9.3600	-1.681%	1	1,947	+161.538%
2026-04-24	8.6200	9.8000	8.6200	9.5200	+14.837%	17	1,947	+157.143%
2026-04-22	7.3100	8.2900	7.3100	8.2900	+20.145%	343	1,949	+195.296%
2026-04-21	6.7900	6.9000	6.3500	6.9000	+3.139%	411	2,047	+254.783%
2026-04-20	6.6900	6.6900	6.6900	6.6900	+5.354%	10	2,047	+265.919%
2026-04-17	6.2700	6.5000	6.2700	6.3500	+27.000%	81	2,047	+285.512%
2026-04-16	5.1000	5.1000	5.0000	5.0000	+18.203%	29	2,076	+389.600%
2026-04-15	3.7000	4.2300	3.7000	4.2300	+26.269%	679	2,060	+478.723%
2026-04-14	2.9000	3.3500	2.9000	3.3500	+36.735%	85	1,395	+630.746%
2026-04-13	2.2100	2.4500	2.1500	2.4500	-2.000%	74	1,361	+899.184%
2026-04-10	2.4200	2.5500	2.2900	2.5000	+16.279%	132	1,361	+879.200%
2026-04-09	2.1500	2.1500	2.1500	2.1500	-17.939%	1	1,361	+1,038.605%
2026-04-08	2.6200	2.6200	2.6200	2.6200	+52.326%	1	1,360	+834.351%
2026-04-07	1.5500	1.8500	1.4900	1.7200	+7.500%	107	1,361	+1,323.256%
2026-04-01	1.6000	1.6000	1.6000	1.6000	+33.333%	1	1,377	+1,430.000%
2026-03-30	1.2000	1.2000	1.2000	1.2000	-40.299%	1	1,378	+1,940.000%
2026-03-23	2.1700	2.1700	2.0100	2.0100	-1.471%	5	1,377	+1,117.910%
2026-03-20	2.0400	2.0400	2.0400	2.0400	-16.049%	6	1,374	+1,100.000%
2026-03-19	2.4300	2.4300	2.4300	2.4300	-5.078%	2	1,368	+907.407%
2026-03-18	2.5600	2.5600	2.5600	2.5600	-1.158%	5	1,366	+856.250%
2026-03-17	2.5100	2.5900	2.5100	2.5900	+4.435%	7	1,363	+845.174%
2026-03-13	2.4800	2.4800	2.4800	2.4800	-21.270%	1	1,359	+887.097%
2026-03-10	3.1500	3.1500	3.1500	3.1500	+21.154%	5	1,360	+677.143%
2026-03-09	2.7400	2.7400	2.6000	2.6000	-3.704%	4	1,355	+841.538%
2026-03-06	2.8900	2.8900	2.6200	2.7000	-4.255%	13	1,353	+806.667%
2026-03-05	2.8200	2.8200	2.8200	2.8200	-0.704%	300	1,358	+768.085%
2026-03-04	3.0500	3.0500	2.8400	2.8400	+10.938%	7	1,658	+761.972%
2026-03-03	2.6300	2.6300	2.5600	2.5600	-14.667%	5	1,658	+856.250%
2026-03-02	2.9500	3.0000	2.9500	3.0000	+6.383%	7	1,660	+716.000%
2026-02-27	2.9400	2.9400	2.8200	2.8200	-10.476%	4	1,659	+768.085%
2026-02-26	3.3000	3.3000	3.1500	3.1500	-19.231%	13	1,657	+677.143%
2026-02-25	3.4700	3.9000	3.4700	3.9000	+18.182%	24	1,630	+527.692%
2026-02-24	3.3000	3.3000	3.3000	3.3000	+13.793%	1	1,630	+641.818%
2026-02-23	2.9000	2.9000	2.9000	2.9000	-20.548%	200	1,630	+744.138%
2026-02-18	3.4400	3.6500	3.4400	3.6500	+29.893%	303	1,630	+570.685%
2026-02-17	2.8100	2.8100	2.8100	2.8100	-35.845%	1	1,327	+771.174%
2026-02-09	4.3800	4.3800	4.3800	4.3800	+75.200%	2	1,326	+458.904%
2026-02-05	2.5000	2.5000	2.5000	2.5000	-11.348%	200	1,328	+879.200%
2026-02-04	2.8200	2.8200	2.8200	2.8200	-44.706%	2	1,128	+768.085%
2026-02-02	5.0000	5.1000	5.0000	5.1000	-16.393%	2	1,126	+380.000%
2026-01-28	6.1000	6.1000	6.1000	6.1000	+20.792%	5	1,125	+301.311%
2026-01-26	5.0500	5.0500	5.0500	5.0500	+10.989%	1	1,122	+384.752%
2026-01-23	4.5500	4.5500	4.5500	4.5500	-2.151%	1	1,123	+438.022%
2026-01-22	4.6500	4.6500	4.6500	4.6500	-27.230%	1	1,123	+426.452%
2026-01-16	6.3900	6.3900	6.3900	6.3900	+19.216%	2	1,120	+283.099%
2026-01-15	5.3600	5.3600	5.3600	5.3600	+13.800%	1	1,120	+356.716%
2026-01-14	4.7100	4.7100	4.7100	4.7100	-18.229%	1	1,119	+419.745%
2025-12-26	5.7600	5.7600	5.7600	5.7600	+15.200%	2	1,118	+325.000%
2025-12-19	5.0000	5.0000	5.0000	5.0000	+4.603%	1	1,116	+389.600%
2025-12-17	4.7800	4.7800	4.7800	4.7800	-25.776%	5	1,115	+412.134%
2025-12-11	6.0000	6.4500	6.0000	6.4400	-10.803%	76	1,115	+280.124%
2025-12-10	6.8100	7.2200	6.8100	7.2200	0.000%	12	1,114	+239.058%

.dark-mode .fqMRXm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqMRXm{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C165XLK Sep 18 2026 165.00 Call (XLK260918C00165000)option OPRA

XLK20260918C165
XLK Sep 18 2026 165.00 Call (XLK260918C00165000)
option OPRA