Dark

XLK20260918C200
XLK Sep 18 2026 200.00 Call (XLK260918C00200000)
option OPRA

EOD

Aug 13, 2026

3.00+22.951%(+0.56)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.5200	3.5000	2.5200	3.0000	+22.951%	52	7,108	0.000%
2026-08-12	2.8600	3.0000	2.2700	2.4400	+16.190%	1,912	7,062	+22.951%
2026-08-11	3.2000	3.2000	2.0000	2.1000	+6.599%	56	5,554	+42.857%
2026-08-10	3.2600	3.4000	1.9700	1.9700	-42.059%	63	5,550	+52.284%
2026-08-07	3.3600	3.4500	3.0000	3.4000	+23.636%	32	5,519	-11.765%
2026-08-06	2.6100	3.3000	2.6100	2.7500	-27.056%	1,524	5,512	+9.091%
2026-08-05	4.5000	4.5000	3.6500	3.7700	-16.222%	36	4,370	-20.424%
2026-08-04	2.1400	4.5000	1.8700	4.5000	+200.000%	901	4,367	-33.333%
2026-08-03	1.1700	1.5600	1.1700	1.5000	+15.385%	11	4,087	+100.000%
2026-07-31	1.3400	1.3400	1.0200	1.3000	-7.143%	129	4,084	+130.769%
2026-07-30	1.0300	1.4500	0.9000	1.4000	+32.075%	118	4,179	+114.286%
2026-07-29	1.0000	1.0600	0.6600	1.0600	+0.952%	108	4,193	+183.019%
2026-07-28	0.6500	1.0500	0.6500	1.0500	-15.323%	56	4,159	+185.714%
2026-07-27	1.7800	1.8400	1.1600	1.2400	-29.143%	340	4,137	+141.935%
2026-07-24	2.0200	2.1100	1.7500	1.7500	-20.814%	13	4,272	+71.429%
2026-07-23	2.5500	2.6800	2.2100	2.2100	-22.183%	48	4,273	+35.747%
2026-07-22	2.4200	2.9200	2.4200	2.8400	-5.333%	12	4,232	+5.634%
2026-07-21	2.1600	3.0000	2.1600	3.0000	+38.249%	12	4,240	0.000%
2026-07-20	2.3400	2.4000	2.0400	2.1700	+3.333%	31	4,234	+38.249%
2026-07-17	1.7000	2.3800	1.5500	2.1000	-12.500%	50	4,224	+42.857%
2026-07-16	2.8100	2.8100	2.4000	2.4000	-25.000%	20	4,192	+25.000%
2026-07-15	4.3000	4.3000	3.0000	3.2000	-25.581%	44	4,210	-6.250%
2026-07-14	4.3000	4.3000	4.3000	4.3000	+11.688%	4	4,200	-30.233%
2026-07-13	4.6000	4.8500	3.8500	3.8500	-32.099%	2,519	4,204	-22.078%
2026-07-10	5.6700	5.6700	5.6700	5.6700	-8.548%	5	1,714	-47.090%
2026-07-09	4.8500	6.2000	4.8500	6.2000	+41.553%	10	1,712	-51.613%
2026-07-08	4.0500	4.3800	3.6000	4.3800	-0.455%	312	1,703	-31.507%
2026-07-07	4.1800	4.4000	4.1000	4.4000	-15.870%	319	2,003	-31.818%
2026-07-06	5.0500	6.1400	5.0500	5.2300	+16.222%	330	1,691	-42.639%
2026-07-02	6.8000	6.8000	4.3100	4.5000	-28.344%	32	1,415	-33.333%
2026-07-01	6.8000	6.8000	6.2800	6.2800	-19.072%	9	1,415	-52.229%
2026-06-30	8.1800	8.1800	7.7600	7.7600	+25.161%	3	1,415	-61.340%
2026-06-29	4.9500	6.2000	4.9500	6.2000	+15.028%	6	1,414	-51.613%
2026-06-26	5.4300	6.0000	5.2000	5.3900	-14.444%	39	1,409	-44.341%
2026-06-25	6.8000	6.8000	6.3000	6.3000	0.000%	7	1,389	-52.381%
2026-06-24	6.6500	6.9400	5.8500	6.3000	-8.029%	24	1,391	-52.381%
2026-06-23	7.1200	7.8500	6.8500	6.8500	-29.454%	61	1,386	-56.204%
2026-06-22	10.4100	10.8000	9.6000	9.7100	+0.726%	73	1,392	-69.104%
2026-06-18	9.0900	9.6400	9.0200	9.6400	+33.703%	17	1,396	-68.880%
2026-06-17	8.2500	8.5000	7.2100	7.2100	-9.649%	13	1,396	-58.391%
2026-06-16	9.4000	9.4000	7.9800	7.9800	-17.134%	9	1,396	-62.406%
2026-06-15	8.6000	9.8500	8.6000	9.6300	+35.634%	480	1,223	-68.847%
2026-06-12	6.5500	7.6500	5.9000	7.1000	+5.970%	928	1,223	-57.746%
2026-06-11	4.7500	6.8500	4.6500	6.7000	+41.350%	1,343	1,223	-55.224%
2026-06-10	4.9600	4.9600	4.5500	4.7400	+26.400%	218	912	-36.709%
2026-06-09	6.0200	6.0200	3.7500	3.7500	-48.133%	288	899	-20.000%
2026-06-08	7.6200	7.7000	6.9500	7.2300	+23.169%	97	633	-58.506%
2026-06-05	7.7500	8.4500	5.8700	5.8700	-49.397%	178	624	-48.893%
2026-06-04	10.3200	11.6000	10.3200	11.6000	-8.877%	15	525	-74.138%
2026-06-03	12.7300	12.7500	12.7300	12.7300	-2.452%	20	515	-76.434%
2026-06-02	12.5500	13.0500	12.5500	13.0500	+6.098%	8	515	-77.011%
2026-06-01	10.1100	12.5400	10.1100	12.3000	+26.543%	70	514	-75.610%
2026-05-29	9.1600	9.7200	9.1600	9.7200	+25.744%	6	490	-69.136%
2026-05-28	7.0600	7.8200	7.0600	7.7300	+19.290%	17	490	-61.190%
2026-05-27	6.9300	6.9300	6.1000	6.4800	-2.556%	22	486	-53.704%
2026-05-26	5.7000	6.9500	5.7000	6.6500	+24.299%	198	468	-54.887%
2026-05-22	5.2700	5.3500	5.2700	5.3500	+27.381%	36	305	-43.925%
2026-05-21	3.7500	4.2000	3.7500	4.2000	+9.091%	16	269	-28.571%
2026-05-20	3.8500	3.8500	3.8500	3.8500	+20.313%	12	269	-22.078%
2026-05-19	3.2000	3.2000	3.2000	3.2000	-3.030%	1	264	-6.250%
2026-05-18	4.2000	4.2000	3.3000	3.3000	-30.526%	49	264	-9.091%
2026-05-15	4.8100	4.9000	4.7500	4.7500	-12.684%	14	264	-36.842%
2026-05-14	5.5500	5.5900	5.4400	5.4400	+13.333%	21	226	-44.853%
2026-05-13	4.4300	4.8000	4.4300	4.8000	+43.284%	24	209	-37.500%
2026-05-12	4.1300	4.1300	3.2500	3.3500	-21.176%	94	209	-10.448%
2026-05-11	4.4000	4.4000	4.2500	4.2500	+17.403%	5	209	-29.412%
2026-05-08	2.5000	3.9500	2.4500	3.6200	+44.800%	92	121	-17.127%
2026-05-07	2.1300	2.5000	2.0600	2.5000	+38.122%	172	117	+20.000%
2026-05-06	1.6000	1.8100	1.6000	1.8100	+29.286%	6	99	+65.746%
2026-05-05	1.1600	1.4100	1.1300	1.4000	+38.614%	108	98	+114.286%
2026-05-04	0.9100	1.0300	0.9100	1.0100	+13.483%	12	62	+197.030%
2026-05-01	0.8600	0.9800	0.7900	0.8900	+34.848%	32	62	+237.079%
2026-04-28	0.6600	0.6600	0.6600	0.6600	-24.138%	2	62	+354.545%
2026-04-27	0.8700	0.8700	0.8700	0.8700	+480.000%	42	62	+244.828%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-34.783%	20	62	+1,900.000%
2026-02-27	0.2400	0.2400	0.2300	0.2300	-23.333%	5	65	+1,204.348%
2026-02-23	0.3000	0.3000	0.3000	0.3000	+3.448%	1	65	+900.000%
2026-02-17	0.2900	0.2900	0.2900	0.2900	-27.500%	1	64	+934.483%
2026-02-03	0.4000	0.4000	0.4000	0.4000	-9.091%	1	63	+650.000%
2026-01-27	0.6400	0.6400	0.4400	0.4400	+4.762%	2	63	+581.818%
2026-01-26	0.4200	0.4200	0.4200	0.4200	-99.534%	20	62	+614.286%
2025-11-24	90.1700	90.1700	90.1700	90.1700	+11.569%	1	6	-96.673%
2025-11-21	80.8200	80.8200	80.8200	80.8200	-18.339%	1	5	-96.288%
2025-10-06	98.9700	98.9700	98.9700	98.9700	+10.729%	1	5	-96.969%
2025-09-24	90.0200	90.0200	89.3800	89.3800	+8.589%	2	4	-96.644%
2025-09-11	82.3100	82.3100	82.3100	82.3100	+0.134%	1	6	-96.355%
2025-09-10	82.2000	82.2000	82.2000	82.2000	+14.183%	1	5	-96.350%
2025-09-03	71.9800	71.9900	71.9800	71.9900	-5.785%	2	5	-95.833%
2025-08-27	76.4100	76.4100	76.4100	76.4100	+0.645%	2	5	-96.074%
2025-08-26	75.6100	75.9200	75.6100	75.9200	+0.503%	2	3	-96.048%
2025-08-22	75.5400	75.5400	75.5400	75.5400	0.000%	1	1	-96.029%

.dark-mode .lcYq3H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lcYq3H{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918C200XLK Sep 18 2026 200.00 Call (XLK260918C00200000)option OPRA

XLK20260918C200
XLK Sep 18 2026 200.00 Call (XLK260918C00200000)
option OPRA