Dark

XLK20260918P145
XLK Sep 18 2026 145.00 Put (XLK260918P00145000)
option OPRA

EOD

Aug 13, 2026

0.1700-22.727%(-0.0500)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2300	0.2300	0.1700	0.1700	-22.727%	16	1,330	0.000%
2026-08-12	0.2200	0.2200	0.2200	0.2200	-45.000%	1	1,339	-22.727%
2026-08-10	0.3500	0.4000	0.3500	0.4000	-6.977%	3	1,338	-57.500%
2026-08-07	0.4200	0.4300	0.3900	0.4300	-8.511%	6	1,336	-60.465%
2026-08-05	0.6800	0.6800	0.4600	0.4700	-16.071%	55	1,332	-63.830%
2026-08-04	0.6300	0.6300	0.5000	0.5600	-30.000%	19	1,370	-69.643%
2026-08-03	1.0200	1.0200	0.8000	0.8000	-31.034%	3	1,373	-78.750%
2026-07-31	1.1700	1.2000	1.1600	1.1600	-6.452%	3	1,373	-85.345%
2026-07-30	1.9300	1.9300	1.2400	1.2400	-48.333%	22	1,370	-86.290%
2026-07-29	1.6900	2.4000	1.6800	2.4000	+49.068%	45	1,369	-92.917%
2026-07-28	1.8200	2.2600	1.6100	1.6100	0.000%	47	1,370	-89.441%
2026-07-27	1.4000	1.7300	1.2000	1.6100	+18.382%	44	1,359	-89.441%
2026-07-24	1.4200	1.6700	1.3200	1.3600	-15.528%	56	1,358	-87.500%
2026-07-23	1.3500	1.6100	1.3500	1.6100	+28.800%	20	1,344	-89.441%
2026-07-22	1.3600	1.3600	1.2500	1.2500	+1.626%	14	1,336	-86.400%
2026-07-21	1.2900	1.4000	1.2300	1.2300	-19.079%	5	1,331	-86.179%
2026-07-20	1.5800	1.6700	1.4400	1.5200	-8.434%	65	1,328	-88.816%
2026-07-17	2.0300	2.0300	1.6500	1.6600	+12.925%	35	1,320	-89.759%
2026-07-16	1.4200	1.6400	1.3800	1.4700	+0.685%	78	1,332	-88.435%
2026-07-15	1.4600	1.4600	1.4600	1.4600	+13.178%	1	1,306	-88.356%
2026-07-14	1.3200	1.4400	1.2800	1.2900	-14.000%	29	1,315	-86.822%
2026-07-13	1.5300	1.5300	1.3500	1.5000	-1.961%	14	1,309	-88.667%
2026-07-09	1.5300	1.5400	1.5300	1.5300	-26.442%	6	1,306	-88.889%
2026-07-08	2.0700	2.0800	2.0700	2.0800	-1.422%	5	1,306	-91.827%
2026-07-02	1.6800	2.1200	1.6800	2.1100	+37.908%	10	1,306	-91.943%
2026-07-01	1.5300	1.5300	1.5300	1.5300	-26.087%	1	1,306	-88.889%
2026-06-25	1.9900	2.0700	1.9900	2.0700	-10.390%	8	1,306	-91.787%
2026-06-23	2.0500	2.3100	2.0500	2.3100	+27.624%	3	1,306	-92.641%
2026-06-16	1.6500	1.8100	1.6400	1.8100	-18.834%	10	1,305	-90.608%
2026-06-12	2.2300	2.2300	2.2300	2.2300	-30.313%	1	1,303	-92.377%
2026-06-10	3.2400	3.2400	3.1000	3.2000	+128.571%	6	1,303	-94.688%
2026-06-04	1.7000	1.7000	1.4000	1.4000	0.000%	16	1,303	-87.857%
2026-06-01	1.4000	1.4000	1.4000	1.4000	-27.083%	1	1,297	-87.857%
2026-05-27	1.8500	1.9200	1.8500	1.9200	+0.524%	2	1,298	-91.146%
2026-05-26	1.9100	1.9100	1.9100	1.9100	-36.755%	1	1,298	-91.099%
2026-05-18	3.0200	3.0200	3.0200	3.0200	+11.029%	1	1,299	-94.371%
2026-05-15	2.7200	2.8300	2.6600	2.7200	+0.741%	68	1,299	-93.750%
2026-05-14	2.6100	2.8800	2.3700	2.7000	-3.915%	20	1,293	-93.704%
2026-05-13	2.8100	2.8100	2.8100	2.8100	-7.869%	1	1,292	-93.950%
2026-05-12	3.0500	3.0500	3.0500	3.0500	+17.308%	2	1,292	-94.426%
2026-05-11	2.6000	2.6000	2.6000	2.6000	-24.198%	1	1,292	-93.462%
2026-05-07	3.4300	3.4300	3.4300	3.4300	-7.297%	5	1,288	-95.044%
2026-05-06	3.6000	3.7000	3.4000	3.7000	-28.016%	4	1,293	-95.405%
2026-04-30	5.1500	5.1500	5.1400	5.1400	-8.214%	3	1,291	-96.693%
2026-04-29	5.6000	5.6000	5.6000	5.6000	+3.704%	5	1,293	-96.964%
2026-04-28	5.3300	5.4000	5.3300	5.4000	-17.808%	2	1,293	-96.852%
2026-04-20	6.5700	6.5700	6.5700	6.5700	-18.889%	1	1,293	-97.412%
2026-04-14	8.0500	8.1000	8.0500	8.1000	-17.347%	20	1,293	-97.901%
2026-04-13	9.8000	9.8000	9.8000	9.8000	-4.669%	4	1,309	-98.265%
2026-04-10	9.0000	10.2800	9.0000	10.2800	-31.467%	5	1,309	-98.346%
2026-04-01	15.0000	15.0000	15.0000	15.0000	-20.886%	2	1,309	-98.867%
2026-03-31	18.9600	18.9600	18.9600	18.9600	+5.922%	3	1,309	-99.103%
2026-03-27	17.1100	17.9000	17.1100	17.9000	+12.579%	4	1,309	-99.050%
2026-03-26	15.9000	15.9000	15.9000	15.9000	+11.657%	1	1,310	-98.931%
2026-03-24	14.2400	14.2400	14.2400	14.2400	+12.126%	1	1,310	-98.806%
2026-03-23	13.0000	13.0000	12.7000	12.7000	-15.615%	5	1,310	-98.661%
2026-03-20	14.5800	15.0500	14.5000	15.0500	+15.591%	3	1,308	-98.870%
2026-03-16	13.0000	13.0200	13.0000	13.0200	-3.556%	3	1,308	-98.694%
2026-03-13	13.5000	13.5000	13.5000	13.5000	-11.243%	1	1,306	-98.741%
2026-03-09	15.2100	15.2100	15.2100	15.2100	+11.838%	1	1,308	-98.882%
2026-03-06	13.8600	13.8600	13.6000	13.6000	+4.615%	2	1,308	-98.750%
2026-03-05	12.3600	13.0000	12.3600	13.0000	+1.562%	2	1,308	-98.692%
2026-03-04	12.8000	12.8000	12.8000	12.8000	-15.456%	1	1,308	-98.672%
2026-03-03	14.5500	15.1400	14.5500	15.1400	+8.921%	2	1,307	-98.877%
2026-03-02	13.9000	13.9000	13.9000	13.9000	+7.336%	1	1,307	-98.777%
2026-02-24	12.9500	12.9500	12.9500	12.9500	-6.835%	2	1,308	-98.687%
2026-02-23	13.9000	13.9000	13.9000	13.9000	+14.876%	4	1,308	-98.777%
2026-02-18	13.1000	13.1000	12.1000	12.1000	+1.255%	72	1,304	-98.595%
2026-02-12	11.6000	11.9500	11.6000	11.9500	+8.145%	10	1,305	-98.577%
2026-02-09	12.2000	12.2000	11.0000	11.0500	-28.013%	160	1,295	-98.462%
2026-02-05	15.3500	15.3500	15.3500	15.3500	+9.643%	2	1,141	-98.893%
2026-02-04	12.0000	14.0000	12.0000	14.0000	+15.226%	2	1,140	-98.786%
2026-02-03	12.1500	12.1500	12.1500	12.1500	+8.969%	4	1,140	-98.601%
2026-01-30	10.3500	11.1500	10.3500	11.1500	+8.780%	119	1,136	-98.475%
2026-01-29	9.7000	10.7000	9.7000	10.2500	+16.477%	65	1,065	-98.341%
2026-01-28	8.7500	8.8000	8.7000	8.8000	-2.762%	160	1,026	-98.068%
2026-01-27	9.2000	9.2000	9.0500	9.0500	-5.729%	283	889	-98.122%
2026-01-26	9.6000	9.6000	9.6000	9.6000	-6.796%	1	710	-98.229%
2026-01-23	10.5000	10.5000	10.3000	10.3000	+0.980%	11	709	-98.350%
2026-01-22	10.2000	10.2000	10.2000	10.2000	+2.513%	1	698	-98.333%
2026-01-16	9.6700	10.0500	9.6700	9.9500	-5.238%	40	673	-98.291%
2026-01-14	10.5000	10.5000	10.5000	10.5000	+5.740%	1	673	-98.381%
2026-01-12	9.9300	9.9300	9.9300	9.9300	-7.456%	7	672	-98.288%
2026-01-08	10.4000	10.7300	10.4000	10.7300	+9.490%	3	675	-98.416%
2026-01-07	10.0500	10.0500	9.8000	9.8000	-3.638%	2	673	-98.265%
2026-01-06	10.1700	10.1700	10.1700	10.1700	+2.727%	1	672	-98.328%
2026-01-05	10.4000	10.4000	9.9000	9.9000	-2.077%	2	672	-98.283%
2026-01-02	9.9300	10.1300	9.8500	10.1100	-1.749%	11	672	-98.318%
2025-12-31	10.2900	10.2900	10.2900	10.2900	-1.625%	1	661	-98.348%
2025-12-29	10.4100	10.4600	10.4100	10.4600	-0.947%	2	661	-98.375%
2025-12-22	10.5600	10.5600	10.5600	10.5600	+1.734%	1	660	-98.390%
2025-12-12	10.3800	10.3800	10.3800	10.3800	-3.262%	1	660	-98.362%
2025-12-11	10.7300	10.7300	10.7300	10.7300	+5.610%	1	659	-98.416%
2025-12-09	10.1600	10.1600	10.1600	10.1600	-2.775%	1	658	-98.327%
2025-12-05	11.0200	11.0200	10.4500	10.4500	0.000%	2	658	-98.373%

.dark-mode .nbMG4W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nbMG4W{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918P145XLK Sep 18 2026 145.00 Put (XLK260918P00145000)option OPRA

XLK20260918P145
XLK Sep 18 2026 145.00 Put (XLK260918P00145000)
option OPRA