Dark

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

EOD

Jun 26, 2026

36.31-5.418%(-2.08)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	37.7500	37.7500	36.3100	36.3100	-5.418%	8	2,238	0.000%
2026-06-25	38.3900	38.3900	38.3900	38.3900	+0.445%	1	2,232	-5.418%
2026-06-24	38.2200	38.2200	38.2200	38.2200	-5.630%	2	2,233	-4.997%
2026-06-23	40.8900	40.8900	40.5000	40.5000	-9.659%	7	2,234	-10.346%
2026-06-22	44.8300	44.8300	44.8300	44.8300	+1.265%	1	2,234	-19.005%
2026-06-18	42.9300	44.2700	42.9300	44.2700	+5.556%	6	2,236	-17.981%
2026-06-17	41.9400	41.9400	41.9400	41.9400	+1.060%	1	2,236	-13.424%
2026-06-16	41.5000	41.5000	41.5000	41.5000	+2.978%	5	2,236	-12.506%
2026-06-12	39.5800	40.3000	39.3700	40.3000	+16.575%	5	2,237	-9.901%
2026-06-11	34.5000	34.5700	34.5000	34.5700	+3.596%	4	2,237	+5.033%
2026-06-10	33.3400	33.3700	33.3400	33.3700	+6.818%	12	2,233	+8.810%
2026-06-09	31.2400	31.2400	31.2400	31.2400	-19.464%	1	2,239	+16.229%
2026-06-08	39.3900	39.3900	38.7900	38.7900	-2.292%	2	2,239	-6.393%
2026-06-05	39.7000	39.7000	39.7000	39.7000	-14.587%	1	2,241	-8.539%
2026-06-04	45.7800	46.4800	45.7800	46.4800	-4.891%	15	2,240	-21.880%
2026-06-02	48.8700	48.8700	48.8700	48.8700	+1.180%	2	2,242	-25.701%
2026-06-01	47.3500	48.5500	47.3500	48.3000	+10.023%	15	2,244	-24.824%
2026-05-29	43.9000	43.9000	43.9000	43.9000	+17.694%	2	2,245	-17.289%
2026-05-27	37.3000	37.3000	37.3000	37.3000	+15.911%	1	2,246	-2.654%
2026-05-21	32.1200	32.1800	32.1200	32.1800	-0.985%	6	2,246	+12.834%
2026-05-20	31.3800	32.5000	31.3800	32.5000	+1.721%	3	2,246	+11.723%
2026-05-15	31.9500	31.9500	31.9500	31.9500	-2.976%	1	2,246	+13.646%
2026-05-11	32.9300	32.9300	32.9300	32.9300	+9.730%	1	2,245	+10.264%
2026-05-08	29.2000	30.0100	29.2000	30.0100	+17.917%	8	2,246	+20.993%
2026-05-07	26.4800	27.7800	25.3000	25.4500	0.000%	250	2,264	+42.672%
2026-05-06	24.5400	25.5200	23.8500	25.4500	+14.898%	393	2,203	+42.672%
2026-05-05	21.4700	22.1500	21.4700	22.1500	+9.275%	2	1,932	+63.928%
2026-05-04	20.4700	20.4900	20.2700	20.2700	+8.396%	5	1,930	+79.132%
2026-04-30	19.0500	19.0500	18.4500	18.7000	+4.762%	3	1,926	+94.171%
2026-04-29	17.8500	18.5500	17.1500	17.8500	+4.938%	60	1,940	+103.417%
2026-04-28	17.0100	17.0100	17.0100	17.0100	-13.873%	1	1,940	+113.463%
2026-04-27	19.7500	19.7500	19.7500	19.7500	+9.056%	1	1,940	+83.848%
2026-04-24	18.0900	18.1100	18.0900	18.1100	+14.259%	60	1,940	+100.497%
2026-04-23	16.2300	16.2300	15.2400	15.8500	-5.711%	12	1,880	+129.085%
2026-04-22	16.5000	16.9100	15.5500	16.8100	+9.156%	14	1,884	+116.002%
2026-04-21	15.4000	15.4000	15.4000	15.4000	+5.335%	1	1,903	+135.779%
2026-04-20	14.6200	14.6200	14.6200	14.6200	-1.549%	2	1,903	+148.358%
2026-04-17	15.1400	15.1400	14.7500	14.8500	+10.163%	41	1,908	+144.512%
2026-04-16	12.9200	13.4800	12.9200	13.4800	+19.504%	11	1,910	+169.362%
2026-04-15	11.2800	11.2800	11.2800	11.2800	+8.150%	2	1,907	+221.897%
2026-04-14	10.4200	10.4300	10.4200	10.4300	+9.559%	2	1,907	+248.130%
2026-04-13	8.3000	9.5200	8.3000	9.5200	+14.286%	5	1,901	+281.408%
2026-04-10	8.3300	8.3300	8.3300	8.3300	+5.711%	1	1,901	+335.894%
2026-04-09	7.8800	7.8800	7.8800	7.8800	+12.571%	5	1,901	+360.787%
2026-04-02	6.1000	7.0000	6.1000	7.0000	+10.236%	2	1,901	+418.714%
2026-04-01	6.1000	6.3500	6.1000	6.3500	+33.684%	155	1,901	+471.811%
2026-03-30	5.1800	5.1800	4.7500	4.7500	-22.131%	221	1,767	+664.421%
2026-03-26	6.1000	6.1000	6.1000	6.1000	-18.121%	1	1,776	+495.246%
2026-03-25	7.4500	7.4500	7.4500	7.4500	+13.740%	9	1,777	+387.383%
2026-03-24	6.5500	6.5500	6.5500	6.5500	-8.774%	12	1,770	+454.351%
2026-03-23	7.1000	7.1800	7.1000	7.1800	-17.471%	2	1,758	+405.710%
2026-03-11	8.8400	8.8400	8.7000	8.7000	-0.798%	11	1,758	+317.356%
2026-03-10	8.7700	8.7700	8.7700	8.7700	+5.030%	10	1,766	+314.025%
2026-03-06	8.2500	8.3500	8.2500	8.3500	-1.066%	6	1,766	+334.850%
2026-03-04	8.4400	8.4400	8.4400	8.4400	-15.431%	5	1,771	+330.213%
2026-02-25	9.8000	9.9800	9.8000	9.9800	+10.889%	3	1,765	+263.828%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+14.650%	1	1,765	+303.444%
2026-02-18	7.8500	7.8500	7.8500	7.8500	-5.308%	2	1,765	+362.548%
2026-02-17	8.2900	8.2900	8.2900	8.2900	-21.048%	1	1,767	+337.998%
2026-02-10	10.5000	10.5000	10.5000	10.5000	-4.545%	2	1,768	+245.810%
2026-01-29	11.0000	11.0000	11.0000	11.0000	-19.414%	1	1,769	+230.091%
2026-01-28	13.8000	14.1000	13.5500	13.6500	+21.333%	23	1,769	+166.007%
2026-01-22	11.2500	11.2500	11.2500	11.2500	+12.500%	1	1,748	+222.756%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-19.159%	1	1,749	+263.100%
2026-01-13	12.1000	12.3700	12.1000	12.3700	+3.950%	6	1,748	+193.533%
2026-01-12	11.8000	11.9000	11.8000	11.9000	+10.185%	4	1,742	+205.126%
2026-01-08	10.2500	10.8000	10.2500	10.8000	-10.373%	2	1,740	+236.204%
2026-01-07	12.0100	12.3500	12.0100	12.0500	+2.553%	5	1,738	+201.328%
2026-01-06	11.7000	11.7500	11.7000	11.7500	+1.732%	6	1,735	+209.021%
2026-01-05	11.5500	11.5500	11.5500	11.5500	+5.000%	2	1,733	+214.372%
2026-01-02	11.0000	11.0000	11.0000	11.0000	+1.852%	1	1,733	+230.091%
2025-12-31	10.8000	10.8000	10.8000	10.8000	-11.837%	6	1,727	+236.204%
2025-12-26	12.2500	12.2500	12.2500	12.2500	+2.510%	3	1,727	+196.408%
2025-12-24	11.9500	11.9500	11.9500	11.9500	+7.658%	5	1,727	+203.849%
2025-12-23	11.1000	11.1000	11.1000	11.1000	-1.333%	3	1,727	+227.117%
2025-12-19	11.2500	11.2500	11.2500	11.2500	+0.446%	5	1,725	+222.756%
2025-12-15	11.2000	11.2000	11.2000	11.2000	-19.713%	2	1,720	+224.196%
2025-12-11	13.9500	13.9500	13.9500	13.9500	-80.517%	1	1,720	+160.287%
2025-03-12	71.6000	71.6000	71.6000	71.6000	-26.714%	2	1	-49.288%
2024-12-20	97.7000	97.7000	97.7000	97.7000	-2.747%	1	2	-62.835%
2024-12-17	100.4600	100.4600	100.4600	100.4600	+18.663%	1	3	-63.856%
2024-10-31	84.6600	84.6600	84.6600	84.6600	-0.236%	1	4	-57.111%
2024-08-23	84.8600	84.8600	84.8600	84.8600	-9.241%	2	5	-57.212%
2024-07-01	93.5000	93.5000	93.5000	93.5000	+14.513%	1	6	-61.166%
2024-05-22	81.6500	81.6500	81.6500	81.6500	+17.940%	1	5	-55.530%
2024-04-26	69.2300	69.2300	69.2300	69.2300	-1.829%	2	5	-47.552%
2024-04-16	70.5200	70.5200	70.5200	70.5200	+3.859%	2	4	-48.511%
2024-01-23	67.9000	67.9000	67.9000	67.9000	+16.767%	1	2	-46.524%
2024-01-10	58.1500	58.1500	58.1500	58.1500	0.000%	1	1	-37.558%

.dark-mode .H0pqMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H0pqMq{ 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