Dark

XLK20261218C100
XLK Dec 18 2026 100.00 Call (XLK261218C00100000)
option OPRA

EOD

Sep 28, 2026

96.06-0.197%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	96.0600	96.0600	96.0600	96.0600	-0.197%	1	177	0.000%
2026-09-22	96.2500	96.2500	96.2500	96.2500	+7.988%	10	177	-0.197%
2026-09-18	89.1300	89.1300	89.1300	89.1300	+5.918%	168	171	+7.775%
2026-09-14	84.1500	84.1500	84.1500	84.1500	-4.743%	1	285	+14.153%
2026-08-27	88.5800	88.5800	88.3400	88.3400	-0.786%	2	285	+8.739%
2026-08-07	89.0400	89.0400	89.0400	89.0400	+24.706%	1	286	+7.884%
2026-07-28	71.4000	71.4000	71.4000	71.4000	-9.735%	2	286	+34.538%
2026-07-20	79.1000	79.1000	79.1000	79.1000	-2.346%	5	288	+21.441%
2026-07-07	81.0000	81.0000	81.0000	81.0000	-1.699%	2	291	+18.593%
2026-07-02	82.4000	82.4000	82.4000	82.4000	-7.040%	1	292	+16.578%
2026-07-01	88.6400	88.6400	88.6400	88.6400	-4.380%	2	292	+8.371%
2026-06-30	91.0000	92.8200	91.0000	92.7000	-0.365%	49	297	+3.625%
2026-06-18	93.0000	93.0400	93.0000	93.0400	-1.053%	168	140	+3.246%
2026-06-16	94.0300	94.0300	94.0300	94.0300	-0.180%	1	140	+2.159%
2026-06-15	94.2000	94.2000	94.2000	94.2000	+11.072%	6	140	+1.975%
2026-06-11	84.8100	84.8100	84.8100	84.8100	+4.575%	1	140	+13.265%
2026-06-10	81.1000	81.1000	81.1000	81.1000	-13.281%	1	141	+18.446%
2026-05-29	93.5200	93.5200	93.5200	93.5200	+3.911%	1	141	+2.716%
2026-05-28	89.5700	90.0000	89.5700	90.0000	+3.758%	4	141	+6.733%
2026-05-27	86.7400	86.7400	86.7400	86.7400	+12.285%	1	141	+10.745%
2026-05-08	77.2500	77.2500	77.2500	77.2500	+7.651%	1	143	+24.350%
2026-05-06	70.8800	72.2700	70.8000	71.7600	+3.970%	47	143	+33.863%
2026-05-05	69.0200	69.0200	69.0200	69.0200	+10.733%	1	127	+39.177%
2026-04-24	62.3500	62.3500	62.3300	62.3300	+4.528%	2	126	+54.115%
2026-04-21	59.5000	59.6500	59.5000	59.6300	+8.339%	3	123	+61.093%
2026-04-16	55.0900	55.0900	55.0400	55.0400	+5.199%	2	123	+74.528%
2026-04-15	52.3200	52.3200	52.3200	52.3200	+1.889%	1	125	+83.601%
2026-04-14	50.8900	51.3500	50.8900	51.3500	+30.000%	3	125	+87.069%
2026-03-26	40.9600	40.9600	39.4900	39.5000	-4.750%	34	128	+143.190%
2026-03-09	41.4700	41.4700	41.4700	41.4700	-6.282%	1	115	+131.637%
2026-02-06	44.2500	44.2500	44.2500	44.2500	-14.078%	1	116	+117.085%
2025-12-24	51.5000	51.5000	51.5000	51.5000	+3.414%	1	116	+86.524%
2025-12-19	49.8000	49.8000	49.8000	49.8000	-6.303%	2	116	+92.892%
2025-12-08	53.1500	53.1500	53.1500	53.1500	-68.909%	2	114	+80.734%
2025-08-11	170.9500	170.9500	170.9500	170.9500	+15.188%	2	85	-43.808%
2025-06-23	148.4100	148.4100	148.4100	148.4100	+64.443%	1	85	-35.274%
2025-04-04	90.2500	90.2500	90.2500	90.2500	-27.358%	6	85	+6.438%
2025-03-24	124.2400	124.2400	124.2400	124.2400	+6.188%	1	88	-22.682%
2025-03-14	117.0000	117.0000	117.0000	117.0000	-4.490%	4	89	-17.897%
2025-03-06	122.5000	122.5000	122.5000	122.5000	-6.288%	1	87	-21.584%
2025-03-03	130.9000	131.1100	130.7200	130.7200	-3.342%	7	87	-26.515%
2025-02-25	135.2400	135.2400	135.2400	135.2400	+1.478%	1	86	-28.971%
2025-01-13	133.2700	133.2700	133.2700	133.2700	-7.129%	1	86	-27.921%
2025-01-07	143.5000	143.5000	143.5000	143.5000	+0.666%	1	86	-33.059%
2025-01-03	142.5500	142.5500	142.5500	142.5500	-1.007%	8	86	-32.613%
2024-12-30	141.5000	144.0000	141.5000	144.0000	-3.030%	5	86	-33.292%
2024-12-18	148.5000	148.5000	148.5000	148.5000	+5.319%	1	85	-35.313%
2024-10-29	141.0000	141.0000	141.0000	141.0000	+12.351%	1	85	-31.872%
2024-09-18	125.5000	125.5000	125.5000	125.5000	-4.816%	1	85	-23.458%
2024-08-22	131.8500	131.8500	131.8500	131.8500	+0.649%	4	85	-27.144%
2024-08-19	131.0000	131.0000	131.0000	131.0000	+12.640%	1	83	-26.672%
2024-08-12	116.3000	116.3000	116.3000	116.3000	+8.539%	2	83	-17.403%
2024-08-07	115.0000	115.0000	107.1500	107.1500	-3.128%	6	83	-10.350%
2024-08-06	110.6100	110.6100	110.6100	110.6100	+6.070%	1	81	-13.154%
2024-08-05	105.8800	110.5000	104.2800	104.2800	-17.507%	8	80	-7.883%
2024-07-24	126.4100	126.4100	126.4100	126.4100	-6.363%	1	77	-24.009%
2024-07-18	135.0000	135.0000	135.0000	135.0000	-0.735%	1	77	-28.844%
2024-06-26	136.0000	136.0000	136.0000	136.0000	+7.723%	1	77	-29.368%
2024-05-23	126.2500	126.2500	126.2500	126.2500	+0.798%	1	77	-23.913%
2024-05-21	125.2500	125.2500	125.2500	125.2500	+5.785%	1	77	-23.305%
2024-05-13	118.4000	118.4000	118.4000	118.4000	+9.884%	1	77	-18.868%
2024-05-02	107.7500	107.7500	107.7500	107.7500	+1.364%	1	77	-10.849%
2024-05-01	106.9700	106.9700	106.3000	106.3000	-4.217%	2	77	-9.633%
2024-04-24	110.9800	110.9800	110.9800	110.9800	+3.963%	1	77	-13.444%
2024-04-22	106.0000	106.7500	106.0000	106.7500	-2.064%	2	77	-10.014%
2024-04-18	112.0000	112.0000	109.0000	109.0000	-2.242%	2	75	-11.872%
2024-04-17	111.5000	111.5000	111.5000	111.5000	-2.141%	1	75	-13.848%
2024-04-16	113.9400	113.9400	113.9400	113.9400	-2.615%	1	75	-15.692%
2024-03-27	117.0000	117.0000	117.0000	117.0000	-4.490%	110	74	-17.897%
2024-03-20	121.0000	122.5000	121.0000	122.5000	+0.410%	3	115	-21.584%
2024-03-14	122.0000	122.0000	122.0000	122.0000	+1.667%	2	112	-21.262%
2024-03-08	120.0000	120.0000	120.0000	120.0000	+1.523%	2	110	-19.950%
2024-03-06	118.2000	118.2000	118.2000	118.2000	+0.596%	1	109	-18.731%
2024-03-05	118.5000	118.5000	117.5000	117.5000	-4.472%	3	108	-18.247%
2024-03-04	123.0000	123.0000	123.0000	123.0000	+3.579%	1	105	-21.902%
2024-03-01	118.7500	118.7500	118.7500	118.7500	-0.210%	2	104	-19.107%
2024-02-29	118.5000	119.0000	118.5000	119.0000	+2.817%	3	103	-19.277%
2024-02-28	115.9200	115.9200	115.7400	115.7400	-0.823%	2	100	-17.004%
2024-02-27	117.5000	117.5000	116.7000	116.7000	-1.933%	3	98	-17.686%
2024-02-26	119.0000	119.5000	119.0000	119.0000	+0.422%	4	95	-19.277%
2024-02-23	117.2000	118.5000	116.3300	118.5000	+0.042%	8	91	-18.937%
2024-02-22	118.5000	119.0000	117.2800	118.4500	+6.233%	19	87	-18.902%
2024-02-21	111.5000	111.5000	108.2400	111.5000	+0.605%	3	68	-13.848%
2024-02-20	112.0000	112.0000	110.8300	110.8300	-5.274%	5	65	-13.327%
2024-02-16	117.5000	117.5000	117.0000	117.0000	0.000%	6	57	-17.897%
2024-02-15	115.7800	117.0000	115.7800	117.0000	0.000%	5	57	-17.897%
2024-02-14	116.5000	117.0000	116.5000	117.0000	+0.862%	2	52	-17.897%
2024-02-13	116.0000	116.0000	116.0000	116.0000	-2.299%	1	50	-17.190%
2024-02-12	120.5000	120.5000	118.7300	118.7300	-1.058%	5	49	-19.094%
2024-02-09	118.5000	120.0000	118.5000	120.0000	+2.128%	2	44	-19.950%
2024-02-08	117.5000	118.0000	117.5000	117.5000	+0.427%	6	42	-18.247%
2024-02-07	115.0000	117.0000	114.0000	117.0000	+2.632%	5	36	-17.897%
2024-02-06	112.9400	115.0000	111.0600	114.0000	-1.299%	8	31	-15.737%
2024-02-05	115.0000	115.5000	115.0000	115.5000	+0.873%	2	23	-16.831%
2024-02-02	114.0000	114.5000	114.0000	114.5000	+2.232%	4	21	-16.105%
2024-02-01	112.0000	112.0000	112.0000	112.0000	-3.030%	1	17	-14.232%
2024-01-29	112.5000	115.5000	112.5000	115.5000	+1.316%	5	16	-16.831%
2024-01-26	114.0000	114.0000	114.0000	114.0000	-1.639%	1	11	-15.737%
2024-01-24	115.9000	115.9000	115.9000	115.9000	+1.667%	5	10	-17.118%
2024-01-23	113.5000	114.0000	113.5000	114.0000	+9.091%	4	5	-15.737%
2024-01-16	104.5000	104.5000	104.5000	104.5000	0.000%	1	1	-8.077%

.dark-mode .WKNGBl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WKNGBl{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C100XLK Dec 18 2026 100.00 Call (XLK261218C00100000)option OPRA

XLK20261218C100
XLK Dec 18 2026 100.00 Call (XLK261218C00100000)
option OPRA