Dark

XLK20260918P130
XLK Sep 18 2026 130.00 Put (XLK260918P00130000)
option OPRA

EOD

Aug 13, 2026

0.1100-26.667%(-0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.1100	0.1100	0.1100	0.1100	-26.667%	5	4,281	0.000%
2026-08-12	0.3000	0.3200	0.1500	0.1500	-58.333%	320	4,282	-26.667%
2026-08-11	0.1600	0.3600	0.1600	0.3600	-10.000%	2	3,965	-69.444%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+2.564%	1	3,964	-72.500%
2026-08-03	0.5000	0.5000	0.3500	0.3900	-22.000%	32	3,964	-71.795%
2026-07-31	0.5000	0.5000	0.5000	0.5000	-29.577%	1	3,960	-78.000%
2026-07-29	0.7100	0.7100	0.7100	0.7100	-34.259%	1	3,960	-84.507%
2026-07-28	1.0800	1.0800	1.0800	1.0800	+74.194%	2	3,961	-89.815%
2026-07-23	0.6200	0.6200	0.6200	0.6200	+12.727%	2	3,960	-82.258%
2026-07-15	0.5700	0.5700	0.5500	0.5500	-47.619%	9	3,960	-80.000%
2026-07-02	1.0600	1.0600	1.0500	1.0500	+22.093%	2	3,965	-89.524%
2026-07-01	0.8900	0.8900	0.8600	0.8600	+22.857%	24	3,965	-87.209%
2026-06-30	0.4800	0.8000	0.4800	0.7000	-34.579%	8	3,941	-84.286%
2026-06-25	1.0700	1.0700	1.0700	1.0700	-28.667%	5	3,947	-89.720%
2026-06-24	1.5000	1.5000	1.5000	1.5000	+76.471%	4	3,947	-92.667%
2026-06-22	0.8500	0.8500	0.8500	0.8500	-2.299%	5	3,943	-87.059%
2026-06-15	1.0000	1.0000	0.8700	0.8700	-42.763%	6	3,933	-87.356%
2026-06-10	1.5200	1.5200	1.5200	1.5200	-9.524%	4	3,933	-92.763%
2026-06-09	1.6800	1.6800	1.6800	1.6800	+24.444%	1	3,929	-93.452%
2026-06-05	0.8000	1.3500	0.8000	1.3500	+62.651%	17	3,929	-91.852%
2026-06-04	0.9100	0.9100	0.8300	0.8300	+5.063%	18	3,946	-86.747%
2026-06-03	0.7900	0.7900	0.7900	0.7900	-7.059%	2	3,943	-86.076%
2026-05-28	0.7600	0.8500	0.7600	0.8500	-5.556%	2	3,941	-87.059%
2026-05-27	0.9000	0.9000	0.9000	0.9000	+3.448%	2	3,942	-87.778%
2026-05-26	0.9100	0.9100	0.8700	0.8700	-13.000%	2	3,942	-87.356%
2026-05-22	1.0000	1.0000	1.0000	1.0000	+6.383%	1	3,941	-89.000%
2026-05-21	0.9400	0.9400	0.9400	0.9400	-32.857%	1	3,943	-88.298%
2026-05-15	1.4500	1.4700	1.3800	1.4000	+14.754%	11	3,943	-92.143%
2026-05-14	1.3300	1.4000	1.2200	1.2200	-15.862%	39	3,941	-90.984%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-11.043%	1	3,941	-92.414%
2026-05-12	1.5500	1.7400	1.5300	1.6300	+16.429%	11	3,941	-93.252%
2026-05-11	1.4000	1.4000	1.4000	1.4000	-20.455%	3	3,941	-92.143%
2026-05-07	1.7000	1.8300	1.7000	1.7600	-2.762%	16	3,944	-93.750%
2026-05-06	1.8000	1.8100	1.8000	1.8100	-7.179%	7	3,949	-93.923%
2026-05-05	1.9800	1.9800	1.8000	1.9500	-10.959%	55	3,942	-94.359%
2026-05-04	2.1800	2.2200	2.1700	2.1900	-2.667%	15	3,890	-94.977%
2026-05-01	2.2500	2.2500	2.2500	2.2500	-16.974%	2	3,890	-95.111%
2026-04-30	2.5900	2.7500	2.5900	2.7100	-1.455%	4	3,890	-95.941%
2026-04-29	2.5500	2.7500	2.5500	2.7500	-4.844%	4	3,890	-96.000%
2026-04-28	2.7600	2.9500	2.7600	2.8900	+15.600%	11	3,890	-96.194%
2026-04-27	2.3000	2.5000	2.3000	2.5000	-15.254%	6	3,891	-95.600%
2026-04-22	2.8500	2.9500	2.8500	2.9500	-3.279%	2	3,889	-96.271%
2026-04-21	3.0000	3.1500	2.9900	3.0500	-8.133%	1,015	3,213	-96.393%
2026-04-20	3.3200	3.3200	3.3200	3.3200	+8.497%	2	3,213	-96.687%
2026-04-17	3.0600	3.0600	3.0600	3.0600	-11.304%	1	3,213	-96.405%
2026-04-16	3.4500	3.4500	3.4500	3.4500	-8.971%	1	3,213	-96.812%
2026-04-15	3.7900	3.7900	3.7900	3.7900	-5.250%	1	3,213	-97.098%
2026-04-14	4.1900	4.2000	4.0000	4.0000	-11.111%	906	3,213	-97.250%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-22.145%	1	2,783	-97.556%
2026-04-09	5.5500	5.7800	5.5500	5.7800	-36.484%	9	2,783	-98.097%
2026-03-31	9.8000	10.1000	9.0500	9.1000	-14.151%	57	2,784	-98.791%
2026-03-30	10.5000	10.6000	10.5000	10.6000	+6.000%	108	2,824	-98.962%
2026-03-27	10.0000	10.0000	10.0000	10.0000	+11.111%	1	2,823	-98.900%
2026-03-26	9.0000	9.0000	9.0000	9.0000	+12.500%	25	2,822	-98.778%
2026-03-24	8.0000	8.0000	8.0000	8.0000	-0.249%	1	2,821	-98.625%
2026-03-20	8.0000	8.0200	8.0000	8.0200	+8.525%	2	2,821	-98.628%
2026-03-19	8.2800	8.2800	7.3900	7.3900	-13.567%	2	2,821	-98.512%
2026-03-18	8.5500	8.5500	8.5500	8.5500	+4.908%	1	2,821	-98.713%
2026-03-09	8.4500	8.4500	8.0700	8.1500	-4.118%	4	2,820	-98.650%
2026-03-06	7.5800	8.5000	7.5700	8.5000	+20.910%	51	3,020	-98.706%
2026-03-05	7.0400	7.0400	7.0300	7.0300	+1.006%	4	3,046	-98.435%
2026-03-04	7.2300	7.2300	6.9300	6.9600	-10.194%	51	3,047	-98.420%
2026-03-03	8.5500	8.5500	7.7500	7.7500	+5.730%	51	3,018	-98.581%
2026-03-02	7.5000	7.5000	7.3300	7.3300	+9.403%	3	3,017	-98.499%
2026-02-26	5.8500	6.7000	5.8500	6.7000	+11.667%	11	3,016	-98.358%
2026-02-25	6.2900	6.2900	6.0000	6.0000	-20.949%	150	2,864	-98.167%
2026-02-23	7.5900	7.5900	7.5900	7.5900	+3.973%	2	2,864	-98.551%
2026-02-12	7.3000	7.3000	7.3000	7.3000	+15.873%	50	2,862	-98.493%
2026-02-09	6.3000	6.3000	6.3000	6.3000	-21.739%	1	2,812	-98.254%
2026-02-04	7.2900	8.0500	7.2900	8.0500	+45.045%	13	2,811	-98.634%
2026-02-02	5.4000	5.5500	5.4000	5.5500	-4.310%	11	2,820	-98.018%
2026-01-29	5.8000	5.8000	5.8000	5.8000	+7.011%	3	2,809	-98.103%
2026-01-23	5.4200	5.4200	5.4200	5.4200	-2.342%	25	2,809	-97.970%
2026-01-22	5.5500	5.5500	5.5500	5.5500	-11.905%	10	2,809	-98.018%
2026-01-21	6.3000	6.3000	6.3000	6.3000	-1.563%	15	2,799	-98.254%
2026-01-20	6.2400	6.4000	6.2400	6.4000	+23.791%	5	2,784	-98.281%
2026-01-09	5.1500	5.5500	5.1500	5.1700	-9.298%	10	2,783	-97.872%
2026-01-07	5.7000	5.7000	5.7000	5.7000	+6.145%	75	2,774	-98.070%
2026-01-06	5.4200	5.4200	5.3700	5.3700	-6.609%	5	2,699	-97.952%
2025-12-22	5.7500	5.7500	5.7500	5.7500	-1.877%	2	2,699	-98.087%
2025-12-19	6.2500	6.2500	5.8600	5.8600	+4.643%	27	2,699	-98.123%
2025-12-10	5.6000	5.6000	5.6000	5.6000	0.000%	1	2,722	-98.036%

.dark-mode .y8gxvg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y8gxvg{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918P130XLK Sep 18 2026 130.00 Put (XLK260918P00130000)option OPRA

XLK20260918P130
XLK Sep 18 2026 130.00 Put (XLK260918P00130000)
option OPRA