Dark

XLK20260918C175
XLK Sep 18 2026 175.00 Call (XLK260918C00175000)
option OPRA

EOD

Aug 13, 2026

18.60+9.929%(+1.68)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.5200	18.7300	18.5200	18.6000	+9.929%	18	1,628	0.000%
2026-08-12	16.5000	16.9200	16.5000	16.9200	+17.745%	6	1,633	+9.929%
2026-08-11	15.8500	15.9800	14.3700	14.3700	-14.055%	28	1,632	+29.436%
2026-08-10	16.7400	16.7400	16.7200	16.7200	+7.317%	17	1,626	+11.244%
2026-08-06	16.0000	16.0500	15.5000	15.5800	-0.764%	9	1,629	+19.384%
2026-08-05	16.7500	16.7500	15.7000	15.7000	-7.101%	3	1,628	+18.471%
2026-08-04	13.0000	16.9000	13.0000	16.9000	+60.952%	35	1,627	+10.059%
2026-08-03	8.7500	10.5000	8.7500	10.5000	+12.179%	6	1,636	+77.143%
2026-07-31	8.6000	9.3600	8.6000	9.3600	-0.426%	57	1,636	+98.718%
2026-07-30	8.3500	9.9500	8.3500	9.4000	+48.031%	52	1,671	+97.872%
2026-07-29	7.0000	7.3600	5.6500	6.3500	-14.651%	188	1,681	+192.913%
2026-07-28	6.0000	7.4400	6.0000	7.4400	-17.790%	64	1,849	+150.000%
2026-07-27	11.3400	11.3400	8.3500	9.0500	-12.136%	10	1,826	+105.525%
2026-07-24	11.6000	11.6000	10.3000	10.3000	-15.505%	35	1,830	+80.583%
2026-07-23	12.8300	12.8300	12.0000	12.1900	-10.368%	6	1,813	+52.584%
2026-07-21	12.8700	13.6000	12.6800	13.6000	+18.261%	5	1,809	+36.765%
2026-07-20	11.1800	11.5000	11.1800	11.5000	-1.877%	3	1,809	+61.739%
2026-07-17	9.5500	11.7200	9.1500	11.7200	-0.340%	76	1,809	+58.703%
2026-07-16	12.8000	12.8000	11.5700	11.7600	-15.880%	8	1,882	+58.163%
2026-07-15	13.9800	13.9800	13.9800	13.9800	-7.356%	1	1,877	+33.047%
2026-07-13	17.0000	17.0000	15.0900	15.0900	-11.235%	4	1,876	+23.260%
2026-07-10	17.0000	17.0000	17.0000	17.0000	-10.526%	1	1,875	+9.412%
2026-07-09	19.0000	19.0000	19.0000	19.0000	+32.220%	2	1,875	-2.105%
2026-07-08	14.3700	14.3700	14.3700	14.3700	-4.200%	28	1,877	+29.436%
2026-07-07	15.0000	15.0000	15.0000	15.0000	-0.662%	5	1,849	+24.000%
2026-07-02	15.1000	15.1000	15.1000	15.1000	-20.526%	1	1,851	+23.179%
2026-07-01	19.4500	19.4500	19.0000	19.0000	-17.391%	3	1,851	-2.105%
2026-06-30	20.0000	23.0000	20.0000	23.0000	+32.948%	4	1,848	-19.130%
2026-06-29	17.3000	17.3000	17.3000	17.3000	+2.976%	1	1,849	+7.514%
2026-06-26	16.8400	16.8400	16.8000	16.8000	-11.579%	2	1,849	+10.714%
2026-06-24	19.0000	19.0000	19.0000	19.0000	-3.553%	1	1,848	-2.105%
2026-06-23	18.4500	19.7000	18.4500	19.7000	-19.919%	2	1,848	-5.584%
2026-06-22	25.5000	25.5000	24.6000	24.6000	+0.861%	3	1,848	-24.390%
2026-06-18	24.2600	24.3900	24.1100	24.3900	+12.969%	9	1,841	-23.739%
2026-06-17	21.5900	21.5900	21.5900	21.5900	-4.044%	2	1,841	-13.849%
2026-06-16	22.5000	22.5000	22.5000	22.5000	-6.093%	1	1,841	-17.333%
2026-06-15	23.7000	23.9600	23.7000	23.9600	+24.145%	2	1,841	-22.371%
2026-06-12	17.8200	20.2000	17.8200	19.3000	+7.222%	16	1,841	-3.627%
2026-06-11	15.7000	18.0000	15.4400	18.0000	+17.647%	6	1,841	+3.333%
2026-06-10	15.5200	15.5200	14.8500	15.3000	+0.394%	8	1,839	+21.569%
2026-06-09	19.0000	19.0000	13.3200	15.2400	-23.609%	5	1,835	+22.047%
2026-06-08	19.9500	19.9500	19.9500	19.9500	-4.682%	1	1,835	-6.767%
2026-06-05	21.0000	21.0000	20.9300	20.9300	-11.314%	2	1,835	-11.132%
2026-06-04	24.6000	24.6000	23.5000	23.6000	-17.627%	370	1,835	-21.186%
2026-06-02	28.6500	28.6500	28.6500	28.6500	+1.957%	3	1,465	-35.079%
2026-06-01	28.0000	28.1000	28.0000	28.1000	+40.010%	35	1,464	-33.808%
2026-05-28	20.0700	20.0700	20.0700	20.0700	+13.390%	10	1,469	-7.324%
2026-05-27	17.8500	17.8500	17.7000	17.7000	-10.015%	73	1,469	+5.085%
2026-05-26	19.0200	19.9900	18.7600	19.6700	+24.101%	1,178	1,420	-5.440%
2026-05-22	16.0700	16.5000	15.8500	15.8500	+10.069%	14	642	+17.350%
2026-05-21	14.0100	14.4000	14.0100	14.4000	+37.143%	12	640	+29.167%
2026-05-19	12.2000	12.2000	10.4600	10.5000	-2.326%	44	640	+77.143%
2026-05-18	12.7000	12.7000	10.7500	10.7500	-28.429%	4	644	+73.023%
2026-05-15	13.6300	15.0200	13.6300	15.0200	-8.191%	2	644	+23.835%
2026-05-14	15.4500	16.3600	15.4500	16.3600	+20.383%	12	602	+13.692%
2026-05-13	13.4200	13.5900	13.4200	13.5900	+8.287%	7	602	+36.865%
2026-05-12	14.2500	14.2500	12.5000	12.5500	-16.333%	9	602	+48.207%
2026-05-11	13.9400	15.0000	13.9400	15.0000	+12.782%	5	602	+24.000%
2026-05-08	10.7800	13.3000	10.7800	13.3000	+36.131%	543	592	+39.850%
2026-05-07	10.2500	10.6000	9.7700	9.7700	+7.718%	20	115	+90.379%
2026-05-06	8.2500	9.1000	8.2500	9.0700	+27.031%	10	108	+105.072%
2026-05-05	6.5000	7.3000	6.5000	7.1400	+31.492%	51	98	+160.504%
2026-05-04	5.4300	5.4300	5.4300	5.4300	+20.667%	2	89	+242.541%
2026-04-29	4.3000	4.5000	4.3000	4.5000	-15.094%	37	87	+313.333%
2026-04-24	5.0000	5.3000	5.0000	5.3000	+35.897%	4	67	+250.943%
2026-04-23	3.9000	3.9000	3.9000	3.9000	+5.405%	1	67	+376.923%
2026-04-22	3.7500	4.3100	3.7000	3.7000	+16.352%	5	66	+402.703%
2026-04-20	3.3800	3.3800	3.1800	3.1800	+6.000%	5	63	+484.906%
2026-04-17	3.1000	3.1000	3.0000	3.0000	+23.457%	9	59	+520.000%
2026-04-16	2.1800	2.4300	1.9800	2.4300	+173.034%	95	51	+665.432%
2026-04-09	0.6500	0.8900	0.6500	0.8900	+53.448%	21	54	+1,989.888%
2026-03-27	0.6300	0.6300	0.5800	0.5800	-3.333%	4	47	+3,106.897%
2026-03-26	0.6000	0.6000	0.6000	0.6000	-42.857%	2	47	+3,000.000%
2026-03-16	1.0500	1.0500	1.0500	1.0500	-16.667%	1	47	+1,671.429%
2026-03-13	1.2600	1.2600	1.2600	1.2600	-1.563%	3	47	+1,376.190%
2026-03-12	1.2800	1.2800	1.2800	1.2800	-6.569%	1	47	+1,353.125%
2026-03-11	1.2200	1.3700	1.2200	1.3700	+9.600%	4	46	+1,257.664%
2026-03-10	1.5300	1.5300	1.2500	1.2500	-13.194%	2	44	+1,388.000%
2026-03-06	1.4400	1.4400	1.4400	1.4400	+9.091%	3	42	+1,191.667%
2026-03-05	1.2700	1.4100	1.2700	1.3200	-2.222%	6	39	+1,309.091%
2026-03-04	1.4300	1.4900	1.2700	1.3500	+1.504%	10	35	+1,277.778%
2026-03-03	1.0400	1.3300	1.0400	1.3300	-10.135%	18	33	+1,298.496%
2026-03-02	1.4800	1.4800	1.4800	1.4800	-16.384%	1	29	+1,156.757%
2026-02-24	1.7700	1.7700	1.7700	1.7700	+48.739%	3	28	+950.847%
2026-02-23	1.1900	1.1900	1.1900	1.1900	-47.807%	8	25	+1,463.025%
2026-02-20	2.2800	2.2800	2.2800	2.2800	-0.870%	8	25	+715.789%
2026-02-10	2.3000	2.3000	2.3000	2.3000	+56.463%	1	17	+708.696%
2026-02-05	1.4700	1.4700	1.4700	1.4700	-11.976%	200	16	+1,165.306%
2026-02-03	2.0500	2.0500	1.6700	1.6700	-30.417%	213	216	+1,013.772%
2026-01-23	2.4000	2.4000	2.4000	2.4000	-6.977%	5	24	+675.000%
2026-01-22	2.5800	2.5800	2.5800	2.5800	-14.000%	4	23	+620.930%
2026-01-15	3.0000	3.0000	3.0000	3.0000	-6.250%	5	19	+520.000%
2026-01-09	3.2000	3.2000	3.2000	3.2000	+54.589%	4	15	+481.250%
2025-12-18	2.0700	2.0700	2.0700	2.0700	-50.000%	1	11	+798.551%
2025-12-10	4.1400	4.1400	4.1400	4.1400	-1.429%	2	11	+349.275%
2025-12-08	4.2000	4.2000	4.2000	4.2000	0.000%	2	12	+342.857%

.dark-mode .GbJqpH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GbJqpH{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C175XLK Sep 18 2026 175.00 Call (XLK260918C00175000)option OPRA

XLK20260918C175
XLK Sep 18 2026 175.00 Call (XLK260918C00175000)
option OPRA