Dark

XLK20261218C155
XLK Dec 18 2026 155.00 Call (XLK261218C00155000)
option OPRA

EOD

Aug 10, 2026

37.99+0.689%(+0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	37.9900	37.9900	37.9900	37.9900	+0.689%	2	2,233	0.000%
2026-08-06	37.7300	37.7300	37.7300	37.7300	-2.933%	8	2,234	+0.689%
2026-08-05	38.8500	38.8700	38.8500	38.8700	+33.208%	2	2,243	-2.264%
2026-08-03	29.1800	29.1800	29.1800	29.1800	+1.319%	1	2,244	+30.192%
2026-07-30	28.8000	28.8000	28.8000	28.8000	-11.248%	2	2,243	+31.910%
2026-07-21	32.4500	32.4500	32.4500	32.4500	-7.708%	2	2,241	+17.072%
2026-07-14	35.1600	35.1600	35.1600	35.1600	-7.547%	1	2,240	+8.049%
2026-07-10	38.0300	38.0300	38.0300	38.0300	+11.886%	3	2,241	-0.105%
2026-07-08	33.6200	33.9900	33.6200	33.9900	-14.361%	6	2,238	+11.768%
2026-07-01	40.2100	40.2100	39.6900	39.6900	+9.309%	4	2,239	-4.283%
2026-06-26	37.7500	37.7500	36.3100	36.3100	-5.418%	8	2,238	+4.627%
2026-06-25	38.3900	38.3900	38.3900	38.3900	+0.445%	1	2,232	-1.042%
2026-06-24	38.2200	38.2200	38.2200	38.2200	-5.630%	2	2,233	-0.602%
2026-06-23	40.8900	40.8900	40.5000	40.5000	-9.659%	7	2,234	-6.198%
2026-06-22	44.8300	44.8300	44.8300	44.8300	+1.265%	1	2,234	-15.258%
2026-06-18	42.9300	44.2700	42.9300	44.2700	+5.556%	6	2,236	-14.186%
2026-06-17	41.9400	41.9400	41.9400	41.9400	+1.060%	1	2,236	-9.418%
2026-06-16	41.5000	41.5000	41.5000	41.5000	+2.978%	5	2,236	-8.458%
2026-06-12	39.5800	40.3000	39.3700	40.3000	+16.575%	5	2,237	-5.732%
2026-06-11	34.5000	34.5700	34.5000	34.5700	+3.596%	4	2,237	+9.893%
2026-06-10	33.3400	33.3700	33.3400	33.3700	+6.818%	12	2,233	+13.845%
2026-06-09	31.2400	31.2400	31.2400	31.2400	-19.464%	1	2,239	+21.607%
2026-06-08	39.3900	39.3900	38.7900	38.7900	-2.292%	2	2,239	-2.062%
2026-06-05	39.7000	39.7000	39.7000	39.7000	-14.587%	1	2,241	-4.307%
2026-06-04	45.7800	46.4800	45.7800	46.4800	-4.891%	15	2,240	-18.266%
2026-06-02	48.8700	48.8700	48.8700	48.8700	+1.180%	2	2,242	-22.263%
2026-06-01	47.3500	48.5500	47.3500	48.3000	+10.023%	15	2,244	-21.346%
2026-05-29	43.9000	43.9000	43.9000	43.9000	+17.694%	2	2,245	-13.462%
2026-05-27	37.3000	37.3000	37.3000	37.3000	+15.911%	1	2,246	+1.850%
2026-05-21	32.1200	32.1800	32.1200	32.1800	-0.985%	6	2,246	+18.055%
2026-05-20	31.3800	32.5000	31.3800	32.5000	+1.721%	3	2,246	+16.892%
2026-05-15	31.9500	31.9500	31.9500	31.9500	-2.976%	1	2,246	+18.905%
2026-05-11	32.9300	32.9300	32.9300	32.9300	+9.730%	1	2,245	+15.366%
2026-05-08	29.2000	30.0100	29.2000	30.0100	+17.917%	8	2,246	+26.591%
2026-05-07	26.4800	27.7800	25.3000	25.4500	0.000%	250	2,264	+49.273%
2026-05-06	24.5400	25.5200	23.8500	25.4500	+14.898%	393	2,203	+49.273%
2026-05-05	21.4700	22.1500	21.4700	22.1500	+9.275%	2	1,932	+71.512%
2026-05-04	20.4700	20.4900	20.2700	20.2700	+8.396%	5	1,930	+87.420%
2026-04-30	19.0500	19.0500	18.4500	18.7000	+4.762%	3	1,926	+103.155%
2026-04-29	17.8500	18.5500	17.1500	17.8500	+4.938%	60	1,940	+112.829%
2026-04-28	17.0100	17.0100	17.0100	17.0100	-13.873%	1	1,940	+123.339%
2026-04-27	19.7500	19.7500	19.7500	19.7500	+9.056%	1	1,940	+92.354%
2026-04-24	18.0900	18.1100	18.0900	18.1100	+14.259%	60	1,940	+109.774%
2026-04-23	16.2300	16.2300	15.2400	15.8500	-5.711%	12	1,880	+139.685%
2026-04-22	16.5000	16.9100	15.5500	16.8100	+9.156%	14	1,884	+125.996%
2026-04-21	15.4000	15.4000	15.4000	15.4000	+5.335%	1	1,903	+146.688%
2026-04-20	14.6200	14.6200	14.6200	14.6200	-1.549%	2	1,903	+159.850%
2026-04-17	15.1400	15.1400	14.7500	14.8500	+10.163%	41	1,908	+155.825%
2026-04-16	12.9200	13.4800	12.9200	13.4800	+19.504%	11	1,910	+181.825%
2026-04-15	11.2800	11.2800	11.2800	11.2800	+8.150%	2	1,907	+236.791%
2026-04-14	10.4200	10.4300	10.4200	10.4300	+9.559%	2	1,907	+264.238%
2026-04-13	8.3000	9.5200	8.3000	9.5200	+14.286%	5	1,901	+299.055%
2026-04-10	8.3300	8.3300	8.3300	8.3300	+5.711%	1	1,901	+356.062%
2026-04-09	7.8800	7.8800	7.8800	7.8800	+12.571%	5	1,901	+382.107%
2026-04-02	6.1000	7.0000	6.1000	7.0000	+10.236%	2	1,901	+442.714%
2026-04-01	6.1000	6.3500	6.1000	6.3500	+33.684%	155	1,901	+498.268%
2026-03-30	5.1800	5.1800	4.7500	4.7500	-22.131%	221	1,767	+699.789%
2026-03-26	6.1000	6.1000	6.1000	6.1000	-18.121%	1	1,776	+522.787%
2026-03-25	7.4500	7.4500	7.4500	7.4500	+13.740%	9	1,777	+409.933%
2026-03-24	6.5500	6.5500	6.5500	6.5500	-8.774%	12	1,770	+480.000%
2026-03-23	7.1000	7.1800	7.1000	7.1800	-17.471%	2	1,758	+429.109%
2026-03-11	8.8400	8.8400	8.7000	8.7000	-0.798%	11	1,758	+336.667%
2026-03-10	8.7700	8.7700	8.7700	8.7700	+5.030%	10	1,766	+333.181%
2026-03-06	8.2500	8.3500	8.2500	8.3500	-1.066%	6	1,766	+354.970%
2026-03-04	8.4400	8.4400	8.4400	8.4400	-15.431%	5	1,771	+350.118%
2026-02-25	9.8000	9.9800	9.8000	9.9800	+10.889%	3	1,765	+280.661%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+14.650%	1	1,765	+322.111%
2026-02-18	7.8500	7.8500	7.8500	7.8500	-5.308%	2	1,765	+383.949%
2026-02-17	8.2900	8.2900	8.2900	8.2900	-21.048%	1	1,767	+358.263%
2026-02-10	10.5000	10.5000	10.5000	10.5000	-4.545%	2	1,768	+261.810%
2026-01-29	11.0000	11.0000	11.0000	11.0000	-19.414%	1	1,769	+245.364%
2026-01-28	13.8000	14.1000	13.5500	13.6500	+21.333%	23	1,769	+178.315%
2026-01-22	11.2500	11.2500	11.2500	11.2500	+12.500%	1	1,748	+237.689%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-19.159%	1	1,749	+279.900%
2026-01-13	12.1000	12.3700	12.1000	12.3700	+3.950%	6	1,748	+207.114%
2026-01-12	11.8000	11.9000	11.8000	11.9000	+10.185%	4	1,742	+219.244%
2026-01-08	10.2500	10.8000	10.2500	10.8000	-10.373%	2	1,740	+251.759%
2026-01-07	12.0100	12.3500	12.0100	12.0500	+2.553%	5	1,738	+215.270%
2026-01-06	11.7000	11.7500	11.7000	11.7500	+1.732%	6	1,735	+223.319%
2026-01-05	11.5500	11.5500	11.5500	11.5500	+5.000%	2	1,733	+228.918%
2026-01-02	11.0000	11.0000	11.0000	11.0000	+1.852%	1	1,733	+245.364%
2025-12-31	10.8000	10.8000	10.8000	10.8000	-11.837%	6	1,727	+251.759%
2025-12-26	12.2500	12.2500	12.2500	12.2500	+2.510%	3	1,727	+210.122%
2025-12-24	11.9500	11.9500	11.9500	11.9500	+7.658%	5	1,727	+217.908%
2025-12-23	11.1000	11.1000	11.1000	11.1000	-1.333%	3	1,727	+242.252%
2025-12-19	11.2500	11.2500	11.2500	11.2500	+0.446%	5	1,725	+237.689%
2025-12-15	11.2000	11.2000	11.2000	11.2000	-19.713%	2	1,720	+239.196%
2025-12-11	13.9500	13.9500	13.9500	13.9500	-80.517%	1	1,720	+172.330%
2025-03-12	71.6000	71.6000	71.6000	71.6000	-26.714%	2	1	-46.941%
2024-12-20	97.7000	97.7000	97.7000	97.7000	-2.747%	1	2	-61.116%
2024-12-17	100.4600	100.4600	100.4600	100.4600	+18.663%	1	3	-62.184%
2024-10-31	84.6600	84.6600	84.6600	84.6600	-0.236%	1	4	-55.126%
2024-08-23	84.8600	84.8600	84.8600	84.8600	-9.241%	2	5	-55.232%
2024-07-01	93.5000	93.5000	93.5000	93.5000	+14.513%	1	6	-59.369%
2024-05-22	81.6500	81.6500	81.6500	81.6500	+17.940%	1	5	-53.472%
2024-04-26	69.2300	69.2300	69.2300	69.2300	-1.829%	2	5	-45.125%
2024-04-16	70.5200	70.5200	70.5200	70.5200	+3.859%	2	4	-46.129%
2024-01-23	67.9000	67.9000	67.9000	67.9000	+16.767%	1	2	-44.050%
2024-01-10	58.1500	58.1500	58.1500	58.1500	0.000%	1	1	-34.669%

.dark-mode .qXqXm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXqXm7{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C155XLK Dec 18 2026 155.00 Call (XLK261218C00155000)option OPRA

XLK20261218C155
XLK Dec 18 2026 155.00 Call (XLK261218C00155000)
option OPRA