Dark

XLK20260918P150
XLK Sep 18 2026 150.00 Put (XLK260918P00150000)
option OPRA

EOD

Aug 13, 2026

0.2600-3.704%(-0.0100)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.2800	0.3500	0.2600	0.2600	-3.704%	146	3,068	0.000%
2026-08-12	0.3200	0.3200	0.2700	0.2700	-40.000%	8	2,938	-3.704%
2026-08-11	0.3800	0.4500	0.3800	0.4500	-4.255%	2	2,937	-42.222%
2026-08-10	0.5000	0.5300	0.4000	0.4700	-17.544%	19	2,937	-44.681%
2026-08-07	0.5400	0.5700	0.5300	0.5700	-5.000%	21	2,952	-54.386%
2026-08-06	1.0100	1.0100	0.6000	0.6000	-3.226%	6	2,954	-56.667%
2026-08-05	0.8400	0.8400	0.6200	0.6200	-17.333%	95	2,955	-58.065%
2026-08-04	0.9300	0.9500	0.7500	0.7500	-35.345%	30	2,954	-65.333%
2026-08-03	1.4300	1.4300	1.1600	1.1600	-26.582%	12	2,966	-77.586%
2026-07-31	1.7500	2.0300	1.5200	1.5800	-7.602%	100	2,963	-83.544%
2026-07-30	2.1100	2.2600	1.6500	1.7100	-42.034%	74	2,947	-84.795%
2026-07-29	2.4300	3.0500	2.2400	2.9500	+30.531%	49	2,912	-91.186%
2026-07-28	2.6900	3.0000	2.2000	2.2600	+2.727%	85	2,901	-88.496%
2026-07-27	1.7900	2.3600	1.7900	2.2000	+7.317%	56	2,879	-88.182%
2026-07-24	1.9900	2.1800	1.8400	2.0500	+2.500%	51	2,873	-87.317%
2026-07-23	1.9100	2.1700	1.7600	2.0000	+19.048%	57	2,864	-87.000%
2026-07-22	1.8200	1.9100	1.6000	1.6800	-1.176%	74	2,859	-84.524%
2026-07-21	1.7500	1.8700	1.6700	1.7000	-16.667%	66	2,859	-84.706%
2026-07-20	2.0800	2.2500	1.9500	2.0400	-10.132%	77	2,848	-87.255%
2026-07-17	2.6700	3.0000	2.1400	2.2700	+10.732%	106	2,816	-88.546%
2026-07-16	2.0000	2.2200	1.8700	2.0500	+14.525%	85	2,820	-87.317%
2026-07-15	1.8700	2.0800	1.7900	1.7900	+11.875%	41	2,810	-85.475%
2026-07-14	1.7800	1.7800	1.6000	1.6000	-20.792%	15	2,800	-83.750%
2026-07-13	1.8600	2.0200	1.8600	2.0200	+6.316%	16	2,797	-87.129%
2026-07-09	1.9800	2.0000	1.9000	1.9000	-18.455%	7	2,790	-86.316%
2026-07-08	2.6800	2.7000	2.3300	2.3300	-2.510%	23	2,788	-88.841%
2026-07-07	2.2400	2.7900	2.2400	2.3900	+14.354%	56	2,789	-89.121%
2026-07-06	2.1900	2.1900	1.9200	2.0900	-9.130%	7	2,781	-87.560%
2026-07-02	2.3000	2.3000	2.3000	2.3000	+13.300%	250	2,654	-88.696%
2026-07-01	1.9200	2.0300	1.7900	2.0300	-18.800%	26	2,654	-87.192%
2026-06-29	2.5000	2.5000	2.5000	2.5000	-18.033%	1	2,655	-89.600%
2026-06-26	2.4300	3.0500	2.4300	3.0500	+27.615%	4	2,654	-91.475%
2026-06-25	2.3100	2.6500	2.3000	2.3900	-17.586%	12	2,655	-89.121%
2026-06-24	2.9000	2.9000	2.9000	2.9000	+10.266%	1	2,649	-91.034%
2026-06-23	2.6200	2.7600	2.6200	2.6300	+33.503%	11	2,656	-90.114%
2026-06-22	1.8500	1.9700	1.8500	1.9700	-5.288%	9	2,651	-86.802%
2026-06-18	2.1400	2.1400	2.0000	2.0800	-4.147%	14	2,650	-87.500%
2026-06-17	2.0500	2.2700	2.0400	2.1700	+15.426%	27	2,650	-88.018%
2026-06-15	2.2000	2.2000	1.8800	1.8800	-31.636%	9	2,650	-86.170%
2026-06-12	2.7500	2.7500	2.7500	2.7500	-20.290%	6	2,650	-90.545%
2026-06-11	3.7500	3.8000	3.4500	3.4500	-13.750%	386	2,650	-92.464%
2026-06-10	3.5900	4.0000	3.4500	4.0000	+14.286%	6	2,290	-93.500%
2026-06-09	2.8700	4.2500	2.8000	3.5000	+21.107%	195	2,290	-92.571%
2026-06-08	2.8900	2.8900	2.8900	2.8900	-8.833%	1	2,140	-91.003%
2026-06-05	2.2500	3.2600	2.1400	3.1700	+72.283%	10	2,140	-91.798%
2026-06-04	1.8400	1.8400	1.8400	1.8400	+10.843%	4	2,140	-85.870%
2026-06-03	1.6100	1.8500	1.6100	1.6600	-1.190%	21	2,139	-84.337%
2026-06-02	1.7300	1.7800	1.6800	1.6800	-7.182%	67	2,124	-84.524%
2026-06-01	1.7800	1.8700	1.7300	1.8100	-9.500%	30	2,135	-85.635%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-10.314%	2	2,114	-87.000%
2026-05-28	2.3000	2.3700	2.2300	2.2300	-9.717%	778	2,114	-88.341%
2026-05-27	2.3800	2.4700	2.3700	2.4700	+2.490%	10	1,337	-89.474%
2026-05-26	2.4100	2.4100	2.4100	2.4100	-8.712%	2	1,334	-89.212%
2026-05-22	2.8000	2.8100	2.5500	2.6400	-10.204%	33	1,334	-90.152%
2026-05-21	3.1000	3.1100	2.9400	2.9400	-18.333%	8	1,329	-91.156%
2026-05-19	3.7000	3.7000	3.6000	3.6000	-10.000%	4	1,329	-92.778%
2026-05-18	3.6500	4.0000	3.4800	4.0000	+14.286%	5	1,326	-93.500%
2026-05-15	3.8700	3.8700	3.4900	3.5000	-2.778%	13	1,326	-92.571%
2026-05-13	3.4000	3.6000	3.4000	3.6000	-4.762%	50	1,316	-92.778%
2026-05-12	3.9500	3.9500	3.7800	3.7800	+9.565%	2	1,316	-93.122%
2026-05-11	3.4000	3.5900	3.2500	3.4500	-10.390%	14	1,316	-92.464%
2026-05-08	3.7800	3.8500	3.7800	3.8500	-6.780%	3	1,302	-93.247%
2026-05-07	4.1300	4.1300	4.1300	4.1300	-5.492%	4	1,300	-93.705%
2026-05-06	4.4200	4.5000	4.3500	4.3700	-13.465%	17	1,304	-94.050%
2026-05-05	4.9400	5.0500	4.9000	5.0500	-19.200%	7	1,294	-94.851%
2026-04-30	6.2500	6.2500	6.2500	6.2500	-6.577%	1	1,294	-95.840%
2026-04-29	6.6900	6.6900	6.6900	6.6900	-6.825%	1	1,294	-96.114%
2026-04-28	7.1800	7.1800	7.1800	7.1800	+10.462%	1	1,293	-96.379%
2026-04-24	6.5000	6.5000	6.5000	6.5000	-5.109%	1	1,294	-96.000%
2026-04-23	6.8500	6.8500	6.8500	6.8500	-9.868%	1	1,294	-96.204%
2026-04-21	7.6000	7.6000	7.6000	7.6000	-12.944%	1	1,294	-96.579%
2026-04-16	8.7300	8.7300	8.7300	8.7300	-29.312%	1	1,294	-97.022%
2026-04-13	12.3500	12.3500	12.3500	12.3500	-7.836%	1	1,293	-97.895%
2026-04-08	13.4000	13.4000	13.4000	13.4000	-34.055%	1	1,293	-98.060%
2026-03-31	20.4900	20.4900	20.3200	20.3200	-8.054%	2	1,294	-98.720%
2026-03-27	22.1000	22.1000	22.1000	22.1000	+43.506%	2	1,293	-98.824%
2026-02-24	15.4000	15.4000	15.4000	15.4000	+19.195%	6	1,295	-98.312%
2026-01-29	12.8500	12.9200	12.8500	12.9200	+4.615%	2	1,289	-97.988%
2026-01-26	12.3500	12.3500	12.3500	12.3500	-1.594%	22	1,289	-97.895%
2026-01-23	12.5500	12.5500	12.5500	12.5500	-10.993%	1	1,277	-97.928%
2026-01-20	14.1000	14.1000	14.1000	14.1000	+21.343%	1	1,277	-98.156%
2026-01-12	11.6200	11.6200	11.6200	11.6200	-0.684%	1,250	1,267	-97.762%
2026-01-05	11.7000	11.7000	11.7000	11.7000	-0.426%	10	17	-97.778%
2025-12-10	11.8000	11.8000	11.7500	11.7500	-4.003%	6	17	-97.787%
2025-12-09	12.2400	12.2400	12.2400	12.2400	0.000%	1	15	-97.876%

.dark-mode .f2Nq5s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2Nq5s{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20260918P150XLK Sep 18 2026 150.00 Put (XLK260918P00150000)option OPRA

XLK20260918P150
XLK Sep 18 2026 150.00 Put (XLK260918P00150000)
option OPRA