Dark

XLK20260918C185
XLK Sep 18 2026 185.00 Call (XLK260918C00185000)
option OPRA

EOD

Aug 13, 2026

10.90+19.256%(+1.76)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.9200	10.9000	9.9200	10.9000	+19.256%	6	3,093	0.000%
2026-08-12	9.3200	9.5000	9.1400	9.1400	+20.263%	7	3,094	+19.256%
2026-08-11	8.4000	8.4000	7.6000	7.6000	-11.111%	9	3,098	+43.421%
2026-08-10	9.0000	9.3500	8.5500	8.5500	-12.755%	51	3,101	+27.485%
2026-08-07	9.9600	9.9600	9.2000	9.8000	+12.128%	16	3,082	+11.224%
2026-08-06	7.6900	8.7400	7.6900	8.7400	-6.922%	16	3,092	+24.714%
2026-08-05	10.3500	10.5500	9.3900	9.3900	-10.401%	26	3,083	+16.081%
2026-08-04	7.6100	10.5500	7.6100	10.4800	+89.512%	69	3,085	+4.008%
2026-08-03	4.0300	5.5300	3.3500	5.5300	+22.889%	27	3,097	+97.107%
2026-07-31	5.6000	5.6000	4.0000	4.5000	-8.163%	31	3,102	+142.222%
2026-07-30	4.3000	5.0000	4.3000	4.9000	+44.118%	49	3,104	+122.449%
2026-07-29	2.6400	3.4000	2.6400	3.4000	-3.409%	6	3,091	+220.588%
2026-07-28	3.1000	3.5200	2.6100	3.5200	-26.667%	464	3,091	+209.659%
2026-07-27	4.3600	4.8000	4.3400	4.8000	-11.927%	6	2,725	+127.083%
2026-07-24	6.3500	6.4000	5.4500	5.4500	-19.853%	41	2,725	+100.000%
2026-07-23	7.1000	7.3300	6.8000	6.8000	-17.073%	8	2,688	+60.294%
2026-07-22	8.2000	8.2000	8.2000	8.2000	-2.148%	3	2,688	+32.927%
2026-07-21	7.6000	8.3800	7.3000	8.3800	+43.248%	141	2,695	+30.072%
2026-07-20	7.2000	7.2000	5.8500	5.8500	-7.583%	21	2,739	+86.325%
2026-07-17	5.0000	6.3300	5.0000	6.3300	-3.359%	38	2,729	+72.196%
2026-07-16	7.6500	7.6500	6.5500	6.5500	-22.941%	317	2,732	+66.412%
2026-07-15	8.8000	8.8000	8.0000	8.5000	-17.073%	24	2,538	+28.235%
2026-07-14	9.5000	10.9500	9.5000	10.2500	0.000%	162	2,684	+6.341%
2026-07-13	10.6500	10.6500	9.8200	10.2500	-15.008%	10	2,532	+6.341%
2026-07-10	11.9100	12.3500	11.9000	12.0600	-2.269%	16	2,527	-9.619%
2026-07-09	11.5800	12.9400	11.5800	12.3400	+18.086%	34	2,515	-11.669%
2026-07-08	8.8500	10.4500	8.4000	10.4500	+10.582%	413	2,539	+4.306%
2026-07-07	9.8500	9.8500	8.0900	9.4500	-18.534%	22	2,469	+15.344%
2026-07-06	12.2500	12.2500	11.5700	11.6000	+18.488%	7	2,462	-6.034%
2026-07-02	11.1400	11.1400	9.4500	9.7900	-23.991%	11	2,458	+11.338%
2026-07-01	13.3200	13.3200	12.8800	12.8800	-20.738%	7	2,458	-15.373%
2026-06-30	14.3000	16.2500	14.3000	16.2500	+26.459%	14	2,462	-32.923%
2026-06-29	11.4700	13.2200	11.4500	12.8500	+11.739%	26	2,461	-15.175%
2026-06-26	11.5000	11.6000	11.5000	11.5000	-9.306%	22	2,441	-5.217%
2026-06-25	12.6500	12.6800	12.6500	12.6800	+7.458%	3	2,433	-14.038%
2026-06-24	13.3400	13.3400	11.8000	11.8000	-16.312%	6	2,431	-7.627%
2026-06-23	13.7500	14.4000	13.2000	14.1000	-18.732%	56	2,438	-22.695%
2026-06-22	19.0100	19.0100	17.3500	17.3500	-0.287%	4	2,428	-37.176%
2026-06-18	16.3000	17.4000	16.3000	17.4000	+24.286%	3	2,431	-37.356%
2026-06-17	15.5500	15.5500	14.0000	14.0000	-4.762%	4	2,431	-22.143%
2026-06-16	15.1300	15.3100	14.7000	14.7000	-16.000%	18	2,431	-25.850%
2026-06-15	17.5000	17.5000	17.5000	17.5000	+30.500%	1	2,416	-37.714%
2026-06-12	13.5600	13.5600	13.4100	13.4100	+12.030%	2	2,416	-18.717%
2026-06-11	10.7500	11.9700	10.3000	11.9700	+8.818%	15	2,416	-8.939%
2026-06-10	11.0800	11.0800	11.0000	11.0000	+6.280%	2	2,416	-0.909%
2026-06-09	13.0500	13.0500	9.7600	10.3500	-22.761%	18	2,415	+5.314%
2026-06-08	13.5700	14.5000	13.4000	13.4000	-2.190%	16	2,407	-18.657%
2026-06-05	15.3000	15.3000	13.7000	13.7000	-18.935%	12	2,396	-20.438%
2026-06-04	16.9000	16.9000	16.9000	16.9000	-22.120%	1	2,386	-35.503%
2026-06-02	21.7000	21.7000	21.7000	21.7000	+4.629%	2	2,386	-49.770%
2026-06-01	19.5800	20.7400	19.5800	20.7400	+18.854%	16	2,386	-47.445%
2026-05-29	17.4500	17.4500	17.4500	17.4500	+21.181%	2	2,373	-37.536%
2026-05-28	14.7100	14.7100	14.4000	14.4000	+16.883%	2	2,371	-24.306%
2026-05-27	14.1900	14.1900	12.3200	12.3200	-7.368%	4	2,372	-11.526%
2026-05-26	12.5000	13.7500	12.5000	13.3000	+25.472%	20	2,371	-18.045%
2026-05-22	10.6000	10.6000	10.6000	10.6000	+14.595%	1	2,369	+2.830%
2026-05-21	9.5500	9.5500	9.2000	9.2500	+11.446%	103	2,369	+17.838%
2026-05-20	8.7000	8.7000	8.3000	8.3000	+20.290%	6	2,369	+31.325%
2026-05-19	6.9000	6.9000	6.9000	6.9000	-6.757%	6	2,269	+57.971%
2026-05-18	8.4100	8.4100	7.4000	7.4000	-21.941%	2	2,269	+47.297%
2026-05-15	9.4800	9.4800	9.4800	9.4800	-13.818%	1	2,269	+14.979%
2026-05-14	11.4000	11.4000	11.0000	11.0000	+56.919%	2	2,269	-0.909%
2026-05-12	10.2500	10.2500	6.9000	7.0100	-29.900%	145	2,267	+55.492%
2026-05-11	9.0700	10.1000	9.0700	10.0000	+18.343%	359	2,267	+9.000%
2026-05-08	7.3000	8.4500	7.0500	8.4500	+44.444%	141	2,267	+28.994%
2026-05-07	5.8500	5.8500	5.8500	5.8500	+10.377%	1	2,137	+86.325%
2026-05-06	4.4700	5.3000	4.4700	5.3000	+27.711%	5	2,137	+105.660%
2026-05-05	3.4500	4.1500	3.4500	4.1500	+36.066%	46	2,136	+162.651%
2026-05-04	2.8000	3.0500	2.8000	3.0500	-4.688%	31	2,102	+257.377%
2026-05-01	2.5600	3.2000	2.5600	3.2000	+43.498%	132	2,027	+240.625%
2026-04-30	2.3200	2.4600	2.0000	2.2300	-8.230%	120	2,027	+388.789%
2026-04-29	2.2200	2.4300	2.1500	2.4300	+17.961%	123	2,027	+348.560%
2026-04-28	2.0400	2.4100	1.9900	2.0600	-24.542%	64	2,012	+429.126%
2026-04-27	2.8800	2.9200	2.5700	2.7300	-5.862%	140	2,009	+299.267%
2026-04-24	2.6000	2.9000	2.3900	2.9000	+55.080%	20	1,998	+275.862%
2026-04-22	1.7400	1.9700	1.7400	1.8700	+28.966%	10	1,997	+482.888%
2026-04-20	1.4600	1.4800	1.4500	1.4500	0.000%	6	1,996	+651.724%
2026-04-17	1.3500	1.4500	1.3500	1.4500	+66.667%	10	1,995	+651.724%
2026-04-16	0.8700	0.8700	0.8700	0.8700	+22.535%	1	1,995	+1,152.874%
2026-04-15	0.6800	0.7500	0.6800	0.7100	+42.000%	90	1,998	+1,435.211%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+92.308%	2	1,987	+2,080.000%
2026-04-09	0.2800	0.2800	0.2600	0.2600	-58.065%	451	1,987	+4,092.308%
2026-04-08	0.6200	0.6200	0.6200	0.6200	+313.333%	1	1,540	+1,658.065%
2026-03-30	0.1500	0.1600	0.1500	0.1500	-55.882%	15	1,540	+7,166.667%
2026-03-25	0.2300	0.4100	0.2100	0.3400	+3.030%	30	1,545	+3,105.882%
2026-03-24	0.3500	0.3500	0.3300	0.3300	-8.333%	15	1,557	+3,203.030%
2026-03-17	0.3700	0.3700	0.3000	0.3600	-28.000%	1,546	1,551	+2,927.778%
2026-03-16	0.4600	0.5000	0.4600	0.5000	+35.135%	16	33	+2,080.000%
2026-03-13	0.4100	0.4100	0.3700	0.3700	-26.000%	7	32	+2,845.946%
2026-03-04	0.5600	0.5600	0.4000	0.5000	-30.556%	14	27	+2,080.000%
2026-02-24	0.6600	0.8100	0.6600	0.7200	-4.000%	27	22	+1,413.889%
2026-02-23	0.7500	0.7500	0.7500	0.7500	-28.571%	1	18	+1,353.333%
2026-02-06	1.0500	1.0500	1.0500	1.0500	+38.158%	8	20	+938.095%
2026-02-05	0.7600	0.7600	0.7600	0.7600	+33.333%	2	20	+1,334.211%
2026-02-04	0.9200	0.9200	0.5700	0.5700	-63.694%	3	21	+1,812.281%
2026-01-29	1.5700	1.5700	1.5700	1.5700	+27.642%	1	21	+594.268%
2026-01-26	1.2300	1.2300	1.2300	1.2300	+11.818%	1	20	+786.179%
2026-01-23	1.1000	1.1000	1.1000	1.1000	+18.280%	2	19	+890.909%
2026-01-21	0.9300	0.9300	0.9300	0.9300	+8.140%	1	18	+1,072.043%
2026-01-08	1.1800	1.1800	0.8600	0.8600	-37.681%	12	18	+1,167.442%
2025-12-16	1.3800	1.3800	1.3800	1.3800	-15.854%	1	10	+689.855%
2025-12-15	1.6400	1.6400	1.6400	1.6400	-98.124%	4	10	+564.634%
2025-08-29	87.5000	87.5000	87.4000	87.4000	0.000%	3	0	-87.529%

.dark-mode .lRF6NP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRF6NP{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C185XLK Sep 18 2026 185.00 Call (XLK260918C00185000)option OPRA

XLK20260918C185
XLK Sep 18 2026 185.00 Call (XLK260918C00185000)
option OPRA