Dark

XLK20260918C190
XLK Sep 18 2026 190.00 Call (XLK260918C00190000)
option OPRA

EOD

Aug 13, 2026

7.60+20.444%(+1.29)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.8500	8.0500	6.8500	7.6000	+20.444%	229	2,837	0.000%
2026-08-12	7.0500	7.0500	6.2500	6.3100	+21.346%	1,005	2,828	+20.444%
2026-08-11	6.0000	6.0000	5.0100	5.2000	-18.110%	15	2,154	+46.154%
2026-08-10	6.7300	7.0500	6.3500	6.3500	-12.414%	10	2,155	+19.685%
2026-08-07	6.6500	7.2500	6.5200	7.2500	+6.932%	24	2,152	+4.828%
2026-08-06	6.2500	6.7800	6.2500	6.7800	-10.199%	3	2,144	+12.094%
2026-08-05	8.2800	8.2800	7.2700	7.5500	-3.205%	30	2,145	+0.662%
2026-08-04	4.7600	8.0000	4.4500	7.8000	+113.699%	1,486	2,163	-2.564%
2026-08-03	2.4000	3.8000	2.4000	3.6500	+19.672%	20	1,550	+108.219%
2026-07-31	3.0000	3.0500	2.8400	3.0500	-7.012%	30	1,542	+149.180%
2026-07-30	2.7600	3.6000	2.7600	3.2800	+98.788%	93	1,533	+131.707%
2026-07-29	2.1700	2.5000	1.6500	1.6500	-34.263%	554	1,502	+360.606%
2026-07-28	2.1600	2.5100	1.7000	2.5100	-16.887%	34	1,038	+202.789%
2026-07-27	3.0400	3.0400	2.8000	3.0200	-23.155%	41	1,032	+151.656%
2026-07-24	4.2500	4.2500	3.9300	3.9300	-17.263%	3	1,012	+93.384%
2026-07-23	5.5000	5.5000	4.7500	4.7500	-22.764%	14	1,014	+60.000%
2026-07-22	4.6500	6.1500	4.6500	6.1500	+1.653%	7	1,010	+23.577%
2026-07-21	5.2300	6.1000	5.2200	6.0500	+36.569%	47	1,010	+25.620%
2026-07-20	5.0200	5.0200	4.4300	4.4300	+3.023%	6	1,002	+71.558%
2026-07-17	3.7000	4.7500	3.7000	4.3000	-16.505%	52	1,001	+76.744%
2026-07-16	5.1400	5.1500	4.8000	5.1500	-18.254%	298	995	+47.573%
2026-07-15	6.5400	6.7000	6.3000	6.3000	-21.250%	7	780	+20.635%
2026-07-14	6.9000	8.1200	6.9000	8.0000	+10.497%	13	781	-5.000%
2026-07-13	8.5000	8.8000	7.0500	7.2400	-22.979%	5	779	+4.972%
2026-07-10	9.4000	9.4000	9.4000	9.4000	-4.858%	50	778	-19.149%
2026-07-09	9.6800	10.4000	9.6800	9.8800	+31.733%	11	728	-23.077%
2026-07-08	6.9500	7.7500	6.9500	7.5000	+9.012%	306	722	+1.333%
2026-07-07	7.3300	7.3300	6.3600	6.8800	-22.783%	169	686	+10.465%
2026-07-06	9.3500	9.8800	8.6000	8.9100	+14.968%	6	563	-14.703%
2026-07-02	10.8600	10.8600	7.7500	7.7500	-30.117%	21	554	-1.935%
2026-07-01	10.5300	11.0900	10.5000	11.0900	-9.543%	7	554	-31.470%
2026-06-30	12.0600	12.8400	12.0000	12.2600	+28.243%	256	553	-38.010%
2026-06-29	8.1300	9.5600	8.1300	9.5600	+8.636%	9	429	-20.502%
2026-06-26	8.9000	8.9000	8.8000	8.8000	-19.488%	111	429	-13.636%
2026-06-24	11.1800	11.1800	10.7000	10.9300	+1.110%	8	461	-30.467%
2026-06-23	11.0000	11.5500	10.8100	10.8100	-27.303%	272	468	-29.695%
2026-06-22	14.8800	14.8800	14.8200	14.8700	+6.214%	11	517	-48.890%
2026-06-18	13.7200	14.0000	13.7200	14.0000	+21.422%	5	518	-45.714%
2026-06-17	13.1600	13.1600	11.5300	11.5300	-1.030%	17	518	-34.085%
2026-06-16	14.6000	14.6000	11.6500	11.6500	-19.655%	25	518	-34.764%
2026-06-15	13.7000	14.6100	13.6900	14.5000	+29.464%	13	509	-47.586%
2026-06-12	11.2500	11.2600	11.2000	11.2000	+15.464%	6	509	-32.143%
2026-06-11	8.9500	9.7000	8.1000	9.7000	+21.250%	19	509	-21.649%
2026-06-10	8.0000	8.0000	8.0000	8.0000	-1.840%	4	516	-5.000%
2026-06-09	11.1000	11.1000	6.9000	8.1500	-27.232%	5	512	-6.748%
2026-06-08	11.0400	11.3800	11.0000	11.2000	+13.706%	59	509	-32.143%
2026-06-05	13.0000	13.0000	9.8500	9.8500	-30.877%	14	484	-22.843%
2026-06-04	14.2500	14.2500	14.2500	14.2500	-25.974%	1	480	-46.667%
2026-06-02	18.3500	19.2500	18.3500	19.2500	+12.442%	5	480	-60.519%
2026-06-01	15.1400	17.1200	15.1400	17.1200	+18.069%	6	481	-55.607%
2026-05-29	14.7500	14.7500	14.0000	14.5000	+21.849%	11	483	-47.586%
2026-05-28	11.4900	11.9000	11.4900	11.9000	+17.589%	7	479	-36.134%
2026-05-27	9.7000	10.1200	9.7000	10.1200	-5.685%	5	472	-24.901%
2026-05-26	9.4500	11.1500	9.4500	10.7300	+27.284%	13	468	-29.171%
2026-05-22	8.4000	8.4300	8.4000	8.4300	+13.154%	5	466	-9.846%
2026-05-21	7.1000	7.4500	7.1000	7.4500	+11.194%	59	461	+2.013%
2026-05-20	6.4000	6.7000	6.4000	6.7000	+8.943%	7	461	+13.433%
2026-05-19	5.6900	6.1500	5.6900	6.1500	+5.128%	28	383	+23.577%
2026-05-18	5.8500	5.8500	5.8500	5.8500	-33.598%	7	383	+29.915%
2026-05-14	7.4500	8.8300	7.4500	8.8100	+14.119%	30	383	-13.734%
2026-05-13	7.1500	7.7500	6.6900	7.7200	+21.575%	17	384	-1.554%
2026-05-12	6.2000	6.3500	5.5500	6.3500	-18.590%	24	384	+19.685%
2026-05-11	7.8500	8.0500	7.7500	7.8000	+20.000%	256	384	-2.564%
2026-05-08	4.9400	6.5000	4.9400	6.5000	+64.557%	30	130	+16.923%
2026-05-06	3.9500	3.9500	3.9500	3.9500	+32.997%	18	106	+92.405%
2026-05-05	2.2800	3.0000	2.1500	2.9700	+47.761%	209	88	+155.892%
2026-05-04	2.0600	2.3100	1.9300	2.0100	+0.500%	132	67	+278.109%
2026-05-01	1.8200	2.0100	1.8200	2.0000	+35.135%	34	72	+280.000%
2026-04-30	1.4200	1.5900	1.4200	1.4800	-5.128%	42	72	+413.514%
2026-04-29	1.4900	1.7600	1.3800	1.5600	+6.849%	96	33	+387.179%
2026-04-28	1.4600	1.4600	1.4600	1.4600	-23.958%	1	22	+420.548%
2026-04-27	1.9200	1.9600	1.7100	1.9200	-2.041%	12	22	+295.833%
2026-04-24	1.5800	1.9700	1.5800	1.9600	+50.769%	6	23	+287.755%
2026-04-22	1.1000	1.3000	1.1000	1.3000	+712.500%	4	22	+484.615%
2026-03-27	0.1600	0.1600	0.1600	0.1600	-50.000%	1	20	+4,650.000%
2026-03-04	0.4700	0.4700	0.3200	0.3200	-34.694%	2	20	+2,275.000%
2026-02-24	0.5100	0.5100	0.3800	0.4900	-14.035%	4	20	+1,451.020%
2026-02-03	0.5700	0.5700	0.5700	0.5700	-57.143%	8	18	+1,233.333%
2026-01-28	1.3300	1.3300	1.3300	1.3300	+9.016%	5	22	+471.429%
2026-01-27	1.2200	1.2200	1.2200	1.2200	+22.000%	5	17	+522.951%
2026-01-20	1.3700	1.3700	1.0000	1.0000	+2.041%	9	12	+660.000%
2026-01-08	0.9800	0.9800	0.9800	0.9800	+5.376%	4	4	+675.510%
2025-12-26	0.9300	0.9300	0.9300	0.9300	-99.049%	4	4	+717.204%
2025-09-24	97.7500	97.7500	97.7500	97.7500	0.000%	1	1	-92.225%

.dark-mode .DSTjk8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSTjk8{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C190XLK Sep 18 2026 190.00 Call (XLK260918C00190000)option OPRA

XLK20260918C190
XLK Sep 18 2026 190.00 Call (XLK260918C00190000)
option OPRA