Dark

XLK20261218C145
XLK Dec 18 2026 145.00 Call (XLK261218C00145000)
option OPRA

EOD

Sep 23, 2026

51.59+2.667%(+1.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	51.5900	51.5900	51.5900	51.5900	+2.667%	1	1,555	0.000%
2026-09-21	50.2500	50.2500	50.2500	50.2500	+18.514%	1	1,556	+2.667%
2026-09-14	42.4000	42.4000	42.4000	42.4000	-1.806%	1	1,557	+21.675%
2026-09-10	43.1800	43.1800	43.1800	43.1800	-6.638%	4	1,557	+19.477%
2026-08-27	46.2500	46.2500	46.2500	46.2500	+10.382%	1	1,553	+11.546%
2026-08-20	41.9000	41.9000	41.9000	41.9000	-15.354%	1	1,553	+23.126%
2026-08-17	49.5000	49.5000	49.5000	49.5000	+6.842%	1	1,553	+4.222%
2026-08-11	46.3300	46.3300	46.3300	46.3300	-0.323%	20	1,552	+11.353%
2026-08-05	46.5400	46.5400	46.4800	46.4800	+30.415%	42	1,552	+10.994%
2026-07-31	35.7500	35.7500	35.6400	35.6400	-13.073%	3	1,510	+44.753%
2026-07-23	41.0000	41.0000	41.0000	41.0000	-1.324%	1	1,507	+25.829%
2026-07-22	41.5500	41.5500	41.5500	41.5500	+2.847%	1	1,508	+24.164%
2026-07-21	40.4000	40.4000	40.4000	40.4000	-9.862%	5	1,509	+27.698%
2026-07-13	44.8200	44.8200	44.8200	44.8200	-4.699%	2	1,509	+15.105%
2026-07-10	47.0300	47.0300	47.0300	47.0300	+14.707%	5	1,511	+9.696%
2026-07-08	41.0000	41.0000	41.0000	41.0000	-11.044%	4	1,511	+25.829%
2026-06-25	46.0900	46.0900	46.0900	46.0900	-3.009%	2	1,511	+11.933%
2026-06-23	46.8500	47.5200	46.8500	47.5200	-11.508%	3	1,513	+8.565%
2026-06-22	53.6000	53.7000	53.6000	53.7000	+7.940%	14	1,510	-3.929%
2026-06-16	49.7500	49.7500	49.7500	49.7500	-6.326%	11	1,522	+3.698%
2026-06-15	52.7000	53.1100	52.7000	53.1100	-2.479%	3	1,523	-2.862%
2026-06-04	54.4600	54.4600	54.4600	54.4600	-4.288%	2	1,523	-5.270%
2026-06-01	55.3000	56.9000	55.3000	56.9000	+10.186%	15	1,521	-9.332%
2026-05-29	51.1900	51.6400	51.1900	51.6400	+6.584%	2	1,532	-0.097%
2026-05-28	48.4500	48.4500	48.4500	48.4500	+13.201%	1	1,533	+6.481%
2026-05-22	42.8000	42.8000	42.8000	42.8000	+7.754%	1	1,534	+20.537%
2026-05-21	39.7200	39.7200	39.7200	39.7200	+8.317%	2	1,535	+29.884%
2026-05-18	37.2000	37.2000	35.9500	36.6700	-9.030%	5	1,535	+40.687%
2026-05-15	40.3100	40.3100	40.3100	40.3100	-0.616%	8	1,535	+27.983%
2026-05-13	39.0200	40.5600	38.8200	40.5600	+10.217%	22	1,540	+27.194%
2026-05-12	39.3000	39.3000	36.8000	36.8000	-10.090%	19	1,540	+40.190%
2026-05-11	39.6700	41.0800	39.6700	40.9300	+15.037%	5	1,540	+26.044%
2026-05-08	35.5800	35.5800	35.5800	35.5800	+5.704%	4	1,557	+44.997%
2026-05-07	33.6600	33.6600	33.6600	33.6600	+6.620%	4	1,557	+53.268%
2026-05-06	31.6900	31.6900	30.4500	31.5700	+11.162%	35	1,565	+63.415%
2026-05-05	28.4000	28.4000	28.4000	28.4000	+4.489%	1	1,540	+81.655%
2026-05-01	25.4500	27.1800	25.4500	27.1800	+8.720%	20	1,542	+89.809%
2026-04-29	24.8400	25.0000	24.8400	25.0000	+2.838%	2	1,542	+106.360%
2026-04-28	23.2800	24.3100	23.2800	24.3100	-6.139%	6	1,543	+112.217%
2026-04-27	25.1100	25.9000	25.1100	25.9000	+18.427%	12	1,549	+99.189%
2026-04-21	21.8700	21.8700	21.8700	21.8700	+2.340%	1	1,559	+135.894%
2026-04-20	21.3700	21.3700	21.3700	21.3700	+0.329%	2	1,559	+141.413%
2026-04-17	20.7000	21.3000	20.7000	21.3000	+10.363%	8	1,561	+142.207%
2026-04-16	18.8800	19.3000	18.8800	19.3000	+9.659%	3	1,566	+167.306%
2026-04-15	17.0000	17.6000	17.0000	17.6000	+21.884%	2	1,566	+193.125%
2026-04-13	14.4400	14.4400	14.4400	14.4400	+5.865%	2	1,566	+257.271%
2026-04-10	13.3600	13.6400	13.3400	13.6400	+4.281%	6	1,564	+278.226%
2026-04-09	12.9300	13.0800	12.9300	13.0800	+0.307%	3	1,564	+294.419%
2026-04-08	13.2400	13.2400	13.0400	13.0400	+59.024%	23	1,567	+295.629%
2026-03-31	8.2000	8.2000	8.2000	8.2000	+11.565%	1	1,544	+529.146%
2026-03-30	7.3500	7.3500	7.3500	7.3500	-9.259%	1	1,544	+601.905%
2026-03-27	9.0000	9.0000	8.1000	8.1000	-19.000%	1,129	1,544	+536.914%
2026-03-26	10.9500	10.9500	10.0000	10.0000	-10.153%	233	1,590	+415.900%
2026-03-25	11.2800	11.5100	11.1300	11.1300	+1.459%	11	1,367	+363.522%
2026-03-24	10.9700	10.9700	10.9700	10.9700	-7.815%	1	1,366	+370.283%
2026-03-23	11.8500	11.9000	11.8500	11.9000	+3.930%	9	1,366	+333.529%
2026-03-20	11.9000	11.9000	11.4500	11.4500	-9.055%	4	1,357	+350.568%
2026-03-18	12.5900	12.5900	12.5900	12.5900	+4.917%	2	1,354	+309.770%
2026-03-09	11.4200	12.0000	11.4200	12.0000	-6.250%	12	1,353	+329.917%
2026-03-05	13.4000	13.4000	12.8000	12.8000	-4.691%	2	1,354	+303.047%
2026-03-04	13.3500	13.4300	13.3500	13.4300	+16.783%	8	1,355	+284.140%
2026-03-03	11.5000	11.5000	11.5000	11.5000	-9.804%	2	1,349	+348.609%
2026-03-02	13.0500	13.0500	12.7500	12.7500	+2.000%	13	1,351	+304.627%
2026-02-27	12.5000	12.5000	12.5000	12.5000	-13.614%	1	1,342	+312.720%
2026-02-25	14.4700	14.4700	14.4700	14.4700	+9.208%	1	1,342	+256.531%
2026-02-19	13.2500	13.2500	13.2500	13.2500	0.000%	1	1,342	+289.358%
2026-02-17	13.2500	13.2500	13.2500	13.2500	-0.376%	1	1,342	+289.358%
2026-02-13	13.3000	13.3000	13.3000	13.3000	-2.920%	4	1,346	+287.895%
2026-02-12	13.7000	13.7000	13.7000	13.7000	-9.272%	1	1,346	+276.569%
2026-02-11	14.8000	15.1000	14.8000	15.1000	+0.332%	6	1,346	+241.656%
2026-02-09	15.0500	15.0500	15.0500	15.0500	+29.741%	1	1,352	+242.791%
2026-02-05	11.6000	11.6000	11.6000	11.6000	-9.728%	7	1,351	+344.741%
2026-02-04	11.9500	12.8500	11.9500	12.8500	-10.453%	22	1,358	+301.479%
2026-02-03	14.6100	15.0000	14.3500	14.3500	-15.588%	11	1,359	+259.512%
2026-02-02	16.8500	17.0000	16.8500	17.0000	+4.294%	10	1,359	+203.471%
2026-01-30	17.0000	17.0000	16.3000	16.3000	-8.683%	87	1,361	+216.503%
2026-01-27	17.8500	17.8500	17.8500	17.8500	+9.509%	3	1,274	+189.020%
2026-01-22	15.8000	16.3000	15.8000	16.3000	+8.306%	2	1,277	+216.503%
2026-01-21	15.0500	15.0500	15.0500	15.0500	-1.247%	2	1,277	+242.791%
2026-01-20	16.0000	16.0000	14.8700	15.2400	-1.103%	28	1,276	+238.517%
2026-01-14	15.4100	15.4100	15.4100	15.4100	-5.460%	2	1,271	+234.783%
2026-01-08	16.3000	16.3000	16.3000	16.3000	-5.343%	1	1,273	+216.503%
2026-01-07	18.0300	18.0300	17.2200	17.2200	+3.735%	7	1,272	+199.593%
2026-01-05	16.6000	16.6000	16.6000	16.6000	+4.271%	10	1,260	+210.783%
2026-01-02	15.6500	16.2000	15.6500	15.9200	-2.391%	23	1,260	+224.058%
2025-12-31	16.7500	16.7500	16.3100	16.3100	-1.747%	25	1,233	+216.309%
2025-12-30	17.4000	17.4000	16.6000	16.6000	-1.775%	15	1,233	+210.783%
2025-12-29	17.7000	17.7000	16.9000	16.9000	-3.977%	10	1,232	+205.266%
2025-12-26	17.7000	17.9400	17.6000	17.6000	-2.222%	45	1,238	+193.125%
2025-12-24	17.0000	18.0000	17.0000	18.0000	+4.046%	51	1,212	+186.611%
2025-12-23	16.8100	17.3000	16.7600	17.3000	+2.306%	28	1,212	+198.208%
2025-12-22	17.0100	17.1500	16.9100	16.9100	+1.257%	126	1,191	+205.086%
2025-12-19	16.6500	16.7000	16.6500	16.7000	+9.868%	975	1,123	+208.922%
2025-12-16	15.3200	15.3200	15.2000	15.2000	-5.882%	10	298	+239.408%
2025-12-15	16.1500	16.1500	16.1500	16.1500	-10.675%	2	298	+219.443%
2025-12-12	18.0800	18.0800	18.0800	18.0800	+0.724%	2	300	+185.343%
2025-12-11	17.9500	17.9500	17.9500	17.9500	-9.389%	2	300	+187.409%
2025-12-10	19.8100	19.8100	19.8100	19.8100	+1.434%	1	300	+160.424%
2025-12-09	19.5300	19.5300	19.5300	19.5300	+2.412%	1	300	+164.158%
2025-12-08	18.9600	19.2100	18.9600	19.0700	-82.060%	6	300	+170.530%
2025-06-11	106.3000	106.3000	106.3000	106.3000	+0.568%	1	23	-51.468%
2024-12-27	106.8000	106.8000	105.7000	105.7000	+5.711%	36	24	-51.192%
2024-12-20	99.9900	99.9900	99.9900	99.9900	-1.488%	2	26	-48.405%
2024-10-17	101.5000	101.5000	101.5000	101.5000	+2.525%	1	24	-49.172%
2024-10-09	99.0000	99.0000	99.0000	99.0000	+4.101%	1	24	-47.889%
2024-10-08	95.1000	95.1000	95.1000	95.1000	+1.820%	1	24	-45.752%
2024-09-30	93.1000	93.4000	93.1000	93.4000	+1.665%	2	24	-44.764%
2024-09-25	91.8700	91.8700	91.8700	91.8700	+1.637%	1	24	-43.845%
2024-09-23	90.3900	90.3900	90.3900	90.3900	+2.833%	1	24	-42.925%
2024-09-13	87.9000	87.9000	87.9000	87.9000	+10.413%	2	25	-41.308%
2024-09-11	79.6100	79.6100	79.6100	79.6100	+1.933%	1	26	-35.197%
2024-09-10	78.1000	78.1000	78.1000	78.1000	-15.201%	1	27	-33.944%
2024-08-19	92.1000	92.1000	92.1000	92.1000	+9.839%	1	26	-43.985%
2024-08-14	83.8500	83.8500	83.8500	83.8500	+5.778%	1	26	-38.473%
2024-08-12	79.2700	79.2700	79.2700	79.2700	-11.232%	1	26	-34.919%
2024-07-31	89.3000	89.3000	89.3000	89.3000	-11.602%	1	25	-42.228%
2024-07-01	101.0200	101.0200	101.0200	101.0200	+0.768%	1	25	-48.931%
2024-06-13	100.7600	100.7600	100.2500	100.2500	+27.837%	2	24	-48.539%
2024-05-03	78.4200	78.4200	78.4200	78.4200	+10.218%	2	24	-34.213%
2024-05-02	71.1500	71.1500	71.1500	71.1500	-7.333%	1	23	-27.491%
2024-04-26	76.7800	76.7800	76.7800	76.7800	-2.041%	2	23	-32.808%
2024-04-15	78.3800	78.3800	78.3800	78.3800	-1.409%	20	22	-34.180%
2024-04-10	79.5000	79.5000	79.5000	79.5000	-2.930%	20	42	-35.107%
2024-04-02	81.9000	81.9000	81.9000	81.9000	+7.368%	4	22	-37.009%
2024-02-20	76.2800	76.2800	76.2800	76.2800	-9.190%	4	23	-32.368%
2024-02-12	84.0000	84.0000	84.0000	84.0000	+12.000%	1	19	-38.583%
2024-02-01	71.5000	75.0000	71.5000	75.0000	0.000%	20	19	-31.213%

.dark-mode .xsC2NX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xsC2NX{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C145XLK Dec 18 2026 145.00 Call (XLK261218C00145000)option OPRA

XLK20261218C145
XLK Dec 18 2026 145.00 Call (XLK261218C00145000)
option OPRA