Dark

XLK20260918C170
XLK Sep 18 2026 170.00 Call (XLK260918C00170000)
option OPRA

EOD

Aug 12, 2026

20.83+6.113%(+1.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	20.8300	20.8300	20.8300	20.8300	+6.113%	2	1,360	0.000%
2026-08-11	19.6300	19.6300	19.6300	19.6300	-2.338%	1	1,361	+6.113%
2026-08-10	20.1000	20.1000	20.1000	20.1000	+0.249%	4	1,360	+3.632%
2026-08-07	20.9500	20.9500	20.0500	20.0500	-0.199%	11	1,360	+3.890%
2026-08-05	20.0900	20.0900	20.0900	20.0900	-2.238%	3	1,349	+3.683%
2026-08-04	20.0500	20.5500	20.0500	20.5500	+73.418%	3	1,346	+1.363%
2026-08-03	11.8500	11.8500	11.8500	11.8500	+0.424%	1	1,348	+75.781%
2026-07-30	10.7000	11.8000	10.7000	11.8000	+16.142%	7	1,347	+76.525%
2026-07-29	9.1000	10.1600	8.0500	10.1600	+2.938%	20	1,352	+105.020%
2026-07-28	9.5200	9.8700	9.5200	9.8700	-13.949%	7	1,363	+111.044%
2026-07-27	11.0800	11.4700	11.0800	11.4700	-20.897%	6	1,356	+81.604%
2026-07-20	14.3500	14.5000	14.3500	14.5000	+23.404%	7	1,350	+43.655%
2026-07-17	12.2000	12.2000	11.7500	11.7500	-36.314%	5	1,350	+77.277%
2026-07-13	19.8500	19.8500	18.3500	18.4500	-10.567%	10	1,350	+12.900%
2026-07-10	20.3000	20.6300	20.3000	20.6300	-7.323%	3	1,350	+0.969%
2026-07-09	21.9900	22.2600	21.9900	22.2600	+23.667%	9	1,351	-6.424%
2026-07-07	15.9300	18.0000	15.9300	18.0000	-15.054%	2	1,351	+15.722%
2026-07-06	21.7100	21.7100	21.1900	21.1900	-8.664%	3	1,350	-1.699%
2026-07-01	23.2000	23.2000	23.2000	23.2000	-12.782%	2	1,349	-10.216%
2026-06-30	26.6000	26.6000	26.6000	26.6000	+15.652%	10	1,359	-21.692%
2026-06-23	22.7500	23.0000	22.7500	23.0000	-17.266%	3	1,359	-9.435%
2026-06-22	27.8000	27.8000	27.8000	27.8000	-0.180%	1	1,361	-25.072%
2026-06-18	28.0900	28.0900	27.8500	27.8500	+8.155%	2	1,360	-25.206%
2026-06-15	25.7500	25.7500	25.7500	25.7500	+14.444%	1	1,360	-19.107%
2026-06-12	22.5000	22.5000	22.5000	22.5000	+32.900%	1	1,360	-7.422%
2026-06-09	16.9300	16.9300	16.9300	16.9300	-25.155%	6	1,360	+23.036%
2026-06-08	22.6200	22.6200	22.6200	22.6200	+12.874%	3	1,360	-7.913%
2026-06-05	24.2500	25.2000	20.0400	20.0400	-36.902%	22	1,359	+3.942%
2026-06-03	31.7600	31.7600	31.7600	31.7600	-4.251%	1	1,350	-34.414%
2026-06-02	32.9500	33.1700	32.9500	33.1700	+7.104%	27	1,350	-37.202%
2026-06-01	29.9700	30.9700	29.9700	30.9700	+14.704%	10	1,325	-32.741%
2026-05-29	27.0000	27.0000	27.0000	27.0000	+11.020%	2	1,325	-22.852%
2026-05-28	24.4500	24.4500	24.3200	24.3200	+10.545%	20	1,474	-14.350%
2026-05-27	22.0000	22.0000	22.0000	22.0000	-4.597%	400	1,470	-5.318%
2026-05-26	23.0600	23.0600	23.0600	23.0600	+17.234%	1	1,470	-9.670%
2026-05-22	19.3500	19.6700	19.3500	19.6700	+11.761%	12	1,470	+5.897%
2026-05-21	16.7500	17.6000	16.5000	17.6000	+2.029%	9	1,468	+18.352%
2026-05-20	16.5500	17.2500	16.5500	17.2500	+15.462%	3	1,468	+20.754%
2026-05-19	14.8500	14.9400	14.8500	14.9400	-7.607%	3	1,462	+39.424%
2026-05-18	16.5900	16.5900	16.1700	16.1700	-7.441%	11	1,462	+28.819%
2026-05-15	17.3000	17.5500	17.2500	17.4700	-8.053%	23	1,462	+19.233%
2026-05-14	19.0000	19.0000	19.0000	19.0000	+11.372%	2	1,469	+9.632%
2026-05-13	17.0600	17.0600	17.0600	17.0600	+10.851%	4	1,469	+22.098%
2026-05-12	16.5000	16.5000	15.3900	15.3900	-12.507%	3	1,469	+35.348%
2026-05-11	16.4500	17.5900	16.4500	17.5900	+9.938%	33	1,469	+18.420%
2026-05-08	13.6400	16.0100	13.6400	16.0000	+30.081%	1,620	1,468	+30.188%
2026-05-07	12.9800	13.4000	12.3000	12.3000	-0.966%	15	653	+69.350%
2026-05-06	10.5100	12.4200	10.5100	12.4200	+28.571%	50	648	+67.713%
2026-05-05	8.7300	9.6600	8.7300	9.6600	+24.806%	9	617	+115.631%
2026-05-04	8.4000	8.4000	7.6500	7.7400	+0.519%	4	613	+169.121%
2026-05-01	7.5000	7.9000	7.4300	7.7000	+21.260%	467	275	+170.519%
2026-04-30	6.4300	6.4300	6.3500	6.3500	+11.993%	23	275	+228.031%
2026-04-28	5.6700	5.6700	5.6700	5.6700	-18.534%	4	263	+267.372%
2026-04-24	6.2000	6.9600	6.2000	6.9600	+30.827%	2	259	+199.282%
2026-04-22	5.3200	5.3200	5.3200	5.3200	+7.475%	2	259	+291.541%
2026-04-21	4.9100	5.0500	4.7000	4.9500	+95.652%	156	103	+320.808%
2026-04-15	2.4100	2.5400	2.3700	2.5300	+31.771%	88	103	+723.320%
2026-04-14	1.9200	1.9200	1.9200	1.9200	+28.000%	1	94	+984.896%
2026-04-10	1.3800	1.5400	1.3800	1.5000	+10.294%	140	53	+1,288.667%
2026-04-09	1.3600	1.3600	1.3600	1.3600	+67.901%	1	53	+1,431.618%
2026-03-27	0.8100	0.8100	0.7800	0.8100	-35.714%	6	53	+2,471.605%
2026-03-25	1.2600	1.2600	1.2600	1.2600	+0.800%	4	55	+1,553.175%
2026-03-24	1.2500	1.2500	1.2500	1.2500	-13.194%	1	53	+1,566.400%
2026-03-23	1.5500	1.5500	1.4300	1.4400	+20.000%	6	52	+1,346.528%
2026-03-20	1.3000	1.3000	1.2000	1.2000	-22.078%	6	57	+1,635.833%
2026-03-18	1.4000	1.5500	1.4000	1.5400	-13.966%	10	53	+1,252.597%
2026-03-16	1.7200	1.7900	1.6700	1.7900	+8.485%	12	54	+1,063.687%
2026-03-13	1.5500	1.6500	1.5500	1.6500	-20.290%	2	53	+1,162.424%
2026-03-10	2.1800	2.1800	2.0700	2.0700	+5.612%	7	53	+906.280%
2026-03-06	2.0800	2.0800	1.9600	1.9600	-0.508%	5	48	+962.755%
2026-03-05	1.9700	1.9700	1.9700	1.9700	-7.512%	2	44	+957.360%
2026-03-04	1.8100	2.1300	1.8100	2.1300	-13.765%	5	42	+877.934%
2026-02-26	2.4700	2.4700	2.4700	2.4700	-14.533%	2	38	+743.320%
2026-02-25	2.8900	2.8900	2.8900	2.8900	+17.480%	2	34	+620.761%
2026-02-24	2.4600	2.4600	2.4600	2.4600	+7.895%	2	34	+746.748%
2026-02-19	2.3600	2.3600	2.2800	2.2800	-0.870%	6	32	+813.596%
2026-02-17	2.2800	2.3000	2.2800	2.3000	-34.286%	7	35	+805.652%
2026-02-09	3.5000	3.5000	3.5000	3.5000	-7.895%	1	28	+495.143%
2026-01-30	3.8000	3.8000	3.8000	3.8000	-2.564%	10	27	+448.158%
2026-01-29	3.5000	3.9000	3.4000	3.9000	+8.333%	5	26	+434.103%
2026-01-27	3.6000	3.6000	3.6000	3.6000	+2.857%	2	21	+478.611%
2026-01-08	3.5300	3.5300	3.5000	3.5000	-5.405%	4	19	+495.143%
2026-01-02	3.7000	3.7000	3.7000	3.7000	0.000%	7	18	+462.973%
2025-12-31	3.7000	3.7000	3.7000	3.7000	-7.268%	4	15	+462.973%
2025-12-30	3.8500	3.9900	3.8500	3.9900	-25.698%	4	15	+422.055%
2025-12-09	5.3700	5.3700	5.3700	5.3700	-95.233%	2	12	+287.896%
2025-11-25	112.6600	112.6600	112.6600	112.6600	-15.166%	2	3	-81.511%
2025-11-10	132.5500	132.8000	132.5500	132.8000	0.000%	2	1	-84.315%

.dark-mode .vk2HJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vk2HJm{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C170XLK Sep 18 2026 170.00 Call (XLK260918C00170000)option OPRA

XLK20260918C170
XLK Sep 18 2026 170.00 Call (XLK260918C00170000)
option OPRA