Dark

XLK20260918C180
XLK Sep 18 2026 180.00 Call (XLK260918C00180000)
option OPRA

EOD

Aug 13, 2026

14.54+11.332%(+1.48)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.0000	14.5400	13.0000	14.5400	+11.332%	8	2,764	0.000%
2026-08-12	13.0600	13.0600	13.0600	13.0600	+25.577%	1	2,762	+11.332%
2026-08-11	10.4000	10.4000	10.4000	10.4000	-14.474%	3	2,761	+39.808%
2026-08-10	12.8200	12.8200	12.1600	12.1600	-3.339%	36	2,764	+19.572%
2026-08-07	13.0000	13.0000	12.5800	12.5800	+3.710%	2	2,762	+15.580%
2026-08-06	10.9900	12.1300	10.9900	12.1300	-7.757%	4	2,764	+19.868%
2026-08-05	14.6000	14.6000	12.1000	13.1500	-1.939%	22	2,765	+10.570%
2026-08-04	10.0300	13.5100	10.0300	13.4100	+75.294%	58	2,858	+8.427%
2026-08-03	5.7500	7.7500	5.7500	7.6500	+16.972%	267	2,897	+90.065%
2026-07-31	8.0000	8.0700	6.0000	6.5400	-5.217%	37	2,824	+122.324%
2026-07-30	6.5900	7.6000	6.5900	6.9000	+142.105%	159	2,847	+110.725%
2026-07-29	5.0900	5.2700	2.8500	2.8500	-44.660%	27	2,752	+410.175%
2026-07-28	4.9500	5.4000	4.0000	5.1500	-14.167%	1,155	2,758	+182.330%
2026-07-27	6.6600	6.6600	6.0000	6.0000	-22.078%	32	1,708	+142.333%
2026-07-24	8.0000	9.0000	7.7000	7.7000	-16.757%	38	1,702	+88.831%
2026-07-23	9.5000	10.0200	9.0000	9.2500	-9.314%	29	1,694	+57.189%
2026-07-22	10.2000	10.2000	10.2000	10.2000	-5.556%	1	1,681	+42.549%
2026-07-21	10.1000	10.8000	9.8400	10.8000	+23.429%	8	1,734	+34.630%
2026-07-20	9.6900	9.6900	8.5500	8.7500	+3.184%	12	1,733	+66.171%
2026-07-17	7.1000	8.9500	7.1000	8.4800	-3.636%	145	1,724	+71.462%
2026-07-16	10.2800	10.2800	8.8000	8.8000	-16.031%	157	1,666	+65.227%
2026-07-15	10.4800	10.4800	10.4800	10.4800	-15.142%	2	1,586	+38.740%
2026-07-14	12.1900	12.3500	12.1900	12.3500	-21.835%	6	1,585	+17.733%
2026-07-09	15.1700	15.8000	14.9300	15.8000	+23.149%	79	1,591	-7.975%
2026-07-08	12.0000	12.8300	10.8000	12.8300	+14.146%	136	1,627	+13.328%
2026-07-07	11.4900	12.2500	10.4500	11.2400	-8.988%	34	1,543	+29.359%
2026-07-02	14.1000	14.1000	12.3500	12.3500	-22.813%	14	1,524	+17.733%
2026-07-01	16.0000	16.0000	16.0000	16.0000	-16.710%	1	1,524	-9.125%
2026-06-30	17.4000	19.2100	16.9800	19.2100	+25.967%	31	1,538	-24.310%
2026-06-29	14.5000	15.2500	14.5000	15.2500	+12.963%	4	1,540	-4.656%
2026-06-26	14.9600	14.9600	13.5000	13.5000	-16.149%	3	1,542	+7.704%
2026-06-23	16.5500	16.5500	16.0500	16.1000	-28.603%	8	1,542	-9.689%
2026-06-22	22.5500	22.5500	22.5500	22.5500	+34.306%	10	1,541	-35.521%
2026-06-17	18.5000	18.5000	16.7900	16.7900	-6.722%	45	1,553	-13.401%
2026-06-16	20.8000	20.8000	18.0000	18.0000	-12.706%	29	1,553	-19.222%
2026-06-15	19.7000	20.6400	19.7000	20.6200	+26.503%	15	1,537	-29.486%
2026-06-12	15.5000	16.6500	15.5000	16.3000	+8.522%	52	1,537	-10.798%
2026-06-11	13.8000	15.1000	11.9000	15.0200	+21.325%	176	1,537	-3.196%
2026-06-10	12.8000	12.9000	12.3800	12.3800	-9.635%	5	1,465	+17.447%
2026-06-09	15.8000	15.8000	11.0200	13.7000	-19.317%	80	1,472	+6.131%
2026-06-08	17.0000	17.0500	16.9800	16.9800	+16.301%	12	1,407	-14.370%
2026-06-05	18.7500	18.7500	14.6000	14.6000	-36.245%	69	1,406	-0.411%
2026-06-04	20.4000	23.0000	20.4000	22.9000	-6.986%	178	1,445	-36.507%
2026-06-03	24.6200	24.6200	24.6200	24.6200	-5.162%	2	1,406	-40.942%
2026-06-02	25.2100	25.9600	24.9000	25.9600	+6.612%	124	1,436	-43.991%
2026-06-01	21.9300	24.3500	21.9300	24.3500	+44.940%	19	1,366	-40.287%
2026-05-28	16.6500	17.2500	16.6500	16.8000	+9.304%	26	1,357	-13.452%
2026-05-27	15.0000	15.3700	15.0000	15.3700	-5.123%	4	1,362	-5.400%
2026-05-26	14.6700	16.2000	14.6700	16.2000	+17.391%	135	1,387	-10.247%
2026-05-22	12.8000	13.8000	12.8000	13.8000	+15.481%	3	1,445	+5.362%
2026-05-21	11.5000	11.9500	11.5000	11.9500	+9.132%	4	1,443	+21.674%
2026-05-20	10.9300	10.9500	10.9300	10.9500	+16.489%	6	1,443	+32.785%
2026-05-19	9.5700	9.5700	8.2500	9.4000	-3.093%	189	1,437	+54.681%
2026-05-18	10.8700	10.8700	9.7000	9.7000	-19.167%	10	1,437	+49.897%
2026-05-15	11.7200	12.7500	11.7200	12.0000	-10.515%	6	1,437	+21.167%
2026-05-14	12.5900	13.8200	12.5900	13.4100	+12.689%	815	1,452	+8.427%
2026-05-13	10.5000	12.0000	10.5000	11.9000	+13.333%	60	1,796	+22.185%
2026-05-12	9.2000	10.5000	8.8500	10.5000	-14.980%	151	1,796	+38.476%
2026-05-11	11.5500	12.3500	11.4200	12.3500	+15.421%	21	1,796	+17.733%
2026-05-08	9.6000	10.7000	9.6000	10.7000	+28.144%	5	1,656	+35.888%
2026-05-07	7.8500	8.3500	7.8500	8.3500	+34.029%	18	1,652	+74.132%
2026-05-06	6.2000	6.2300	6.2000	6.2300	+46.588%	8	1,643	+133.387%
2026-05-04	4.2500	4.2500	4.2500	4.2500	-4.494%	22	1,640	+242.118%
2026-05-01	3.7800	4.4500	3.7500	4.4500	+39.063%	31	1,588	+226.742%
2026-04-30	3.2500	3.2800	2.9600	3.2000	-5.325%	26	1,588	+354.375%
2026-04-29	3.4500	3.5000	3.3800	3.3800	-11.053%	6	1,590	+330.178%
2026-04-27	3.8100	3.8100	3.8000	3.8000	-6.173%	12	1,590	+282.632%
2026-04-24	3.3400	4.1500	3.3400	4.0500	+44.128%	1,806	1,580	+259.012%
2026-04-23	2.8100	2.8100	2.8100	2.8100	+10.196%	29	649	+417.438%
2026-04-22	2.5400	2.6000	2.4000	2.5500	+7.143%	76	620	+470.196%
2026-04-21	2.2800	2.4600	2.1900	2.3800	+7.207%	73	633	+510.924%
2026-04-20	2.2500	2.3200	2.1100	2.2200	+8.293%	81	635	+554.955%
2026-04-17	2.0000	2.1500	1.8800	2.0500	+33.117%	110	630	+609.268%
2026-04-16	1.3400	1.5400	1.3400	1.5400	+35.088%	11	621	+844.156%
2026-04-15	1.0000	1.2000	1.0000	1.1400	+39.024%	275	616	+1,175.439%
2026-04-14	0.8100	0.8200	0.7700	0.8200	+74.468%	498	544	+1,673.171%
2026-04-13	0.4700	0.4700	0.4700	0.4700	-7.843%	1	68	+2,993.617%
2026-04-07	0.3400	0.5100	0.3400	0.5100	0.000%	32	68	+2,750.980%
2026-03-25	0.5100	0.5100	0.5100	0.5100	-29.167%	2	40	+2,750.980%
2026-03-13	0.7000	0.7200	0.7000	0.7200	-15.294%	3	41	+1,919.444%
2026-03-12	0.7000	0.8500	0.7000	0.8500	+6.250%	9	42	+1,610.588%
2026-03-11	0.9500	0.9500	0.8000	0.8000	-14.894%	6	42	+1,717.500%
2026-03-05	0.8400	0.9500	0.8400	0.9400	-6.000%	3	43	+1,446.809%
2026-03-04	0.8500	1.0000	0.7300	1.0000	-18.699%	13	45	+1,354.000%
2026-02-25	1.3000	1.3200	1.1700	1.2300	+17.143%	43	40	+1,082.114%
2026-02-24	1.2000	1.2000	1.0400	1.0500	+1.942%	15	40	+1,284.762%
2026-02-23	1.1000	1.1000	1.0000	1.0300	-23.704%	11	39	+1,311.650%
2026-02-20	1.0000	1.3500	1.0000	1.3500	+20.536%	13	41	+977.037%
2026-02-19	1.1200	1.1200	1.1200	1.1200	+4.673%	3	28	+1,198.214%
2026-02-17	1.0700	1.0700	1.0700	1.0700	-22.464%	5	25	+1,258.879%
2026-02-13	1.3800	1.3800	1.3800	1.3800	-12.658%	2	23	+953.623%
2026-02-09	1.5800	1.5800	1.5800	1.5800	+62.887%	2	23	+820.253%
2026-02-06	1.1200	1.1200	0.9700	0.9700	-18.487%	4	23	+1,398.969%
2026-02-05	1.1900	1.1900	1.1900	1.1900	-9.160%	2	22	+1,121.849%
2026-01-23	1.3100	1.3100	1.3100	1.3100	-36.715%	3	22	+1,009.924%
2026-01-09	1.9300	2.0800	1.9300	2.0700	-5.909%	3	19	+602.415%
2026-01-06	1.7600	2.2000	1.7600	2.2000	+7.317%	12	16	+560.909%
2025-12-29	2.0500	2.0500	2.0500	2.0500	-10.088%	4	8	+609.268%
2025-12-26	2.2800	2.2800	2.2800	2.2800	+57.241%	1	4	+537.719%
2025-12-18	1.4500	1.4500	1.4500	1.4500	-98.631%	1	3	+902.759%
2025-09-19	105.9200	105.9200	105.9200	105.9200	+18.346%	2	1	-86.273%
2025-09-03	89.5000	89.5000	89.5000	89.5000	-3.867%	1	2	-83.754%
2025-08-22	93.1000	93.1000	93.1000	93.1000	0.000%	1	1	-84.382%

.dark-mode .Wj7dkX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wj7dkX{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C180XLK Sep 18 2026 180.00 Call (XLK260918C00180000)option OPRA

XLK20260918C180
XLK Sep 18 2026 180.00 Call (XLK260918C00180000)
option OPRA