Dark

XLK20261218C150
XLK Dec 18 2026 150.00 Call (XLK261218C00150000)
option OPRA

EOD

Sep 28, 2026

47.19+2.364%(+1.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	47.1900	47.1900	47.1900	47.1900	+2.364%	4	609	0.000%
2026-09-21	46.1000	46.1000	46.1000	46.1000	+13.855%	10	617	+2.364%
2026-09-18	41.3000	41.3000	40.4900	40.4900	+0.772%	4	617	+16.547%
2026-09-17	40.1800	40.1800	40.1800	40.1800	+11.087%	1	617	+17.446%
2026-09-14	36.1700	36.1700	36.1700	36.1700	-6.149%	1	617	+30.467%
2026-09-10	38.5400	38.5400	38.5400	38.5400	-4.462%	2	616	+22.444%
2026-09-04	40.3400	40.3400	40.3400	40.3400	+9.322%	2	616	+16.981%
2026-09-03	36.9000	36.9000	36.9000	36.9000	-0.162%	7	616	+27.886%
2026-09-02	36.9600	36.9600	36.9600	36.9600	-0.350%	1	609	+27.679%
2026-09-01	37.0900	37.0900	37.0900	37.0900	+7.352%	1	610	+27.231%
2026-08-24	34.4500	34.5500	34.4500	34.5500	-7.198%	2	610	+36.585%
2026-08-20	37.2300	37.2300	37.2300	37.2300	-4.367%	1	609	+26.753%
2026-08-19	38.9300	38.9300	38.9300	38.9300	-11.220%	5	608	+21.218%
2026-08-14	45.0000	45.0000	43.8500	43.8500	+0.851%	18	619	+7.617%
2026-08-12	43.4800	43.4800	43.4800	43.4800	+2.887%	1	619	+8.533%
2026-08-07	42.2400	42.2600	42.2400	42.2600	-0.565%	3	621	+11.666%
2026-08-04	42.5000	42.5000	42.5000	42.5000	+31.335%	1	622	+11.035%
2026-08-03	32.3600	32.3600	32.3600	32.3600	+9.695%	1	623	+45.828%
2026-07-28	29.5000	29.5000	29.5000	29.5000	-15.570%	4	626	+59.966%
2026-07-20	34.9400	34.9400	34.9400	34.9400	+1.836%	1	626	+35.060%
2026-07-17	32.8900	34.3100	32.8900	34.3100	-16.051%	4	626	+37.540%
2026-07-14	40.9000	40.9000	40.8000	40.8700	-1.802%	3	630	+15.464%
2026-07-10	41.6200	41.6200	41.6200	41.6200	+10.662%	1	631	+13.383%
2026-07-08	37.6100	37.6100	37.6100	37.6100	-10.346%	2	631	+25.472%
2026-07-06	41.1500	41.9500	41.1500	41.9500	-9.610%	6	629	+12.491%
2026-06-30	46.4100	46.4100	46.4100	46.4100	+16.462%	4	623	+1.681%
2026-06-26	39.8500	39.8500	39.8500	39.8500	-14.412%	1	619	+18.419%
2026-06-17	46.5600	46.5600	46.5600	46.5600	+14.652%	1	619	+1.353%
2026-06-11	40.6100	40.6100	40.6100	40.6100	-5.448%	1	619	+16.203%
2026-06-08	43.6200	43.6200	42.9500	42.9500	+0.327%	2	620	+9.872%
2026-06-05	42.8100	42.8100	42.8100	42.8100	-20.353%	1	621	+10.231%
2026-06-02	53.7500	53.7500	53.7500	53.7500	+2.596%	1	622	-12.205%
2026-06-01	52.3900	52.3900	52.3900	52.3900	+9.786%	30	623	-9.926%
2026-05-29	47.7400	47.7400	47.7200	47.7200	+14.767%	2	623	-1.111%
2026-05-26	40.7000	41.5800	40.7000	41.5800	+7.832%	2	624	+13.492%
2026-05-22	38.5600	38.5600	38.5600	38.5600	+22.607%	2	624	+22.381%
2026-05-19	31.4900	31.4900	31.4500	31.4500	-3.261%	2	622	+50.048%
2026-05-18	32.8300	32.8300	32.5100	32.5100	-10.193%	6	622	+45.155%
2026-05-15	35.5000	36.2500	35.5000	36.2000	-5.012%	21	622	+30.359%
2026-05-14	37.0300	38.1100	37.0300	38.1100	+11.924%	3	610	+23.826%
2026-05-13	33.4000	34.0500	33.4000	34.0500	+9.839%	4	601	+38.590%
2026-05-12	31.0000	31.0000	31.0000	31.0000	-1.431%	5	601	+52.226%
2026-05-07	30.0800	31.4500	30.0800	31.4500	+11.802%	15	601	+50.048%
2026-05-06	28.1000	28.2900	28.0000	28.1300	+6.352%	26	611	+67.757%
2026-05-05	23.4000	26.5900	23.4000	26.4500	+13.471%	169	624	+78.412%
2026-05-04	24.0500	24.3000	22.8000	23.3100	+6.633%	114	465	+102.445%
2026-04-27	21.8600	21.8600	21.8600	21.8600	-2.715%	2	387	+115.874%
2026-04-24	22.4700	22.4700	22.4700	22.4700	+12.745%	1	388	+110.013%
2026-04-23	19.9300	19.9300	19.9300	19.9300	+0.302%	2	390	+136.779%
2026-04-22	19.8700	19.8700	19.8700	19.8700	+7.872%	1	390	+137.494%
2026-04-21	18.6400	18.6400	18.4200	18.4200	-1.497%	11	389	+156.189%
2026-04-20	18.7000	18.7000	18.7000	18.7000	+5.889%	1	389	+152.353%
2026-04-17	17.8100	17.8300	17.6600	17.6600	+21.877%	34	390	+167.214%
2026-04-15	13.8800	14.5000	13.8800	14.4900	+11.205%	10	373	+225.673%
2026-04-14	12.5800	13.0300	12.5800	13.0300	+18.132%	22	376	+262.164%
2026-04-13	11.0300	11.0300	11.0300	11.0300	+4.253%	1	378	+327.833%
2026-04-10	10.5900	10.5900	10.5800	10.5800	+3.119%	14	378	+346.030%
2026-04-09	10.2000	10.2600	9.5500	10.2600	-8.393%	9	378	+359.942%
2026-04-08	10.8500	11.2000	10.8500	11.2000	+33.333%	3	378	+321.339%
2026-04-06	8.4000	8.4000	8.4000	8.4000	+6.195%	4	378	+461.786%
2026-04-01	7.9100	7.9100	7.9100	7.9100	+24.176%	10	374	+496.587%
2026-03-31	6.3700	6.3700	6.3700	6.3700	+15.818%	175	369	+640.816%
2026-03-30	5.6500	5.6500	5.5000	5.5000	-15.385%	2	245	+758.000%
2026-03-27	6.8000	6.8100	6.5000	6.5000	-21.117%	23	246	+626.000%
2026-03-26	7.6500	8.2400	7.6500	8.2400	-8.444%	5	226	+472.694%
2026-03-25	9.0000	9.0000	9.0000	9.0000	-12.023%	6	221	+424.333%
2026-03-18	9.6500	10.2300	9.6500	10.2300	+4.816%	4	215	+361.290%
2026-03-16	10.1600	10.1600	9.7600	9.7600	-2.595%	7	211	+383.504%
2026-03-12	10.0200	10.0200	10.0200	10.0200	-5.472%	1	209	+370.958%
2026-03-11	10.6000	10.6000	10.6000	10.6000	+0.094%	2	210	+345.189%
2026-03-09	8.5000	10.5900	8.5000	10.5900	+2.816%	11	210	+345.609%
2026-03-06	10.3000	10.3000	10.3000	10.3000	-3.738%	2	199	+358.155%
2026-03-04	10.1500	10.7000	10.1500	10.7000	+5.108%	3	197	+341.028%
2026-02-27	10.0900	10.1800	10.0900	10.1800	-8.288%	2	198	+363.556%
2026-02-26	11.1000	11.1000	11.1000	11.1000	-6.801%	2	197	+325.135%
2026-02-25	11.7300	11.9100	11.7300	11.9100	+17.340%	11	206	+296.222%
2026-02-23	10.1500	10.1500	10.1500	10.1500	-11.662%	1	206	+364.926%
2026-02-18	11.4900	11.4900	11.4900	11.4900	+12.647%	10	206	+310.705%
2026-02-17	10.2000	10.2000	10.2000	10.2000	-15.702%	1	206	+362.647%
2026-02-11	12.1000	12.1000	12.1000	12.1000	-7.845%	1	205	+290.000%
2026-02-09	12.9000	13.1300	12.9000	13.1300	+28.474%	2	206	+259.406%
2026-02-04	11.0700	11.0700	9.4700	10.2200	-12.650%	28	205	+361.742%
2026-02-03	12.1900	12.1900	11.7000	11.7000	-28.000%	3	189	+303.333%
2026-01-28	15.9500	16.2500	15.9500	16.2500	+2.524%	5	190	+190.400%
2026-01-27	15.8500	15.8500	15.8500	15.8500	+31.317%	3	193	+197.729%
2026-01-20	12.0500	12.0700	12.0500	12.0700	-16.181%	4	190	+290.969%
2026-01-15	15.0500	15.0500	14.4000	14.4000	+15.663%	66	190	+227.708%
2026-01-02	12.4500	12.4500	12.4500	12.4500	-7.228%	2	138	+279.036%
2025-12-31	13.4200	13.4200	13.4200	13.4200	-5.825%	1	137	+251.639%
2025-12-24	14.2500	14.2500	14.2500	14.2500	+0.352%	1	136	+231.158%
2025-12-22	14.2000	14.2000	14.2000	14.2000	+4.412%	2	136	+232.324%
2025-12-19	13.5500	13.6000	13.5500	13.6000	+17.241%	4	136	+246.985%
2025-12-17	11.6500	11.6500	11.6000	11.6000	-34.721%	4	136	+306.810%
2025-12-10	17.7700	17.7700	17.7700	17.7700	-87.870%	1	136	+165.560%
2025-10-23	146.5000	146.5000	146.5000	146.5000	+52.034%	2	33	-67.788%
2025-05-14	96.3600	96.3600	96.3600	96.3600	+23.618%	1	33	-51.027%
2025-05-07	77.9500	77.9500	77.9500	77.9500	+53.596%	1	32	-39.461%
2025-04-04	50.7500	50.7500	50.7500	50.7500	-47.545%	2	32	-7.015%
2024-11-06	96.7500	96.7500	96.7500	96.7500	-1.144%	1	32	-51.225%
2024-10-14	97.8700	97.8700	97.8700	97.8700	+11.967%	1	32	-51.783%
2024-10-03	87.4100	87.4100	87.4100	87.4100	-3.680%	1	33	-46.013%
2024-09-27	90.7500	90.7500	90.7500	90.7500	+8.294%	2	33	-48.000%
2024-09-13	83.8000	83.8000	83.8000	83.8000	+10.832%	2	33	-43.687%
2024-09-11	75.6100	75.6100	75.6100	75.6100	-5.488%	1	32	-37.588%
2024-09-03	80.0000	80.0000	80.0000	80.0000	+9.066%	1	31	-41.013%
2024-08-02	73.3500	73.3500	73.3500	73.3500	-24.769%	2	32	-35.665%
2024-07-01	97.5000	97.5000	97.5000	97.5000	+19.632%	1	32	-51.600%
2024-05-30	81.5000	81.5000	81.5000	81.5000	-2.976%	1	33	-42.098%
2024-05-24	84.0000	84.0000	84.0000	84.0000	+8.949%	6	36	-43.821%
2024-05-14	77.1000	77.1000	77.1000	77.1000	+5.790%	1	36	-38.794%
2024-04-26	72.8800	72.8800	72.8800	72.8800	+5.045%	2	36	-35.250%
2024-04-23	69.3800	69.3800	69.3800	69.3800	-0.173%	20	37	-31.983%
2024-04-19	69.5000	69.5000	69.5000	69.5000	-1.320%	1	37	-32.101%
2024-04-18	70.4300	70.4300	70.4300	70.4300	-5.691%	1	37	-32.997%
2024-04-15	74.6800	74.6800	74.6800	74.6800	+0.566%	20	37	-36.810%
2024-02-15	74.2600	74.2600	74.2600	74.2600	-2.801%	3	17	-36.453%
2024-02-09	76.5000	76.5000	76.4000	76.4000	+4.658%	7	17	-38.233%
2024-01-22	73.0000	73.0000	73.0000	73.0000	0.000%	10	10	-35.356%

.dark-mode .MqHKdm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqHKdm{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C150XLK Dec 18 2026 150.00 Call (XLK261218C00150000)option OPRA

XLK20261218C150
XLK Dec 18 2026 150.00 Call (XLK261218C00150000)
option OPRA