Dark

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

EOD

Sep 25, 2026

43.65+2.609%(+1.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	43.3700	43.6500	43.3700	43.6500	+2.609%	3	2,273	0.000%
2026-09-24	42.5400	42.5400	42.5400	42.5400	-0.188%	1	2,274	+2.609%
2026-09-23	42.6200	42.6200	42.6200	42.6200	-2.672%	1	2,275	+2.417%
2026-09-22	42.7800	43.7900	42.7800	43.7900	+5.518%	3	2,276	-0.320%
2026-09-21	39.5000	41.5000	39.5000	41.5000	+15.118%	7	2,276	+5.181%
2026-09-17	36.0500	36.0500	36.0500	36.0500	+12.200%	2	2,274	+21.082%
2026-09-16	32.1300	32.1300	32.1300	32.1300	-1.953%	2	2,272	+35.854%
2026-09-14	32.7700	32.7700	32.7700	32.7700	-7.167%	15	2,277	+33.201%
2026-09-11	35.3000	35.3000	35.3000	35.3000	-2.432%	3	2,262	+23.654%
2026-09-09	36.2000	36.2000	36.1800	36.1800	-1.471%	16	2,262	+20.647%
2026-09-08	36.7500	36.7500	36.7200	36.7200	+5.639%	23	2,246	+18.873%
2026-09-03	34.7600	34.7600	34.7600	34.7600	+10.279%	1	2,231	+25.575%
2026-08-25	31.5200	31.5200	31.5200	31.5200	+4.164%	2	2,232	+38.484%
2026-08-24	30.2600	30.2600	30.2600	30.2600	-8.580%	14	2,234	+44.250%
2026-08-21	33.1000	33.1000	33.1000	33.1000	-5.563%	4	2,234	+31.873%
2026-08-18	35.0500	35.0500	35.0500	35.0500	-13.286%	1	2,234	+24.536%
2026-08-17	40.7000	40.7000	40.4200	40.4200	+6.396%	3	2,234	+7.991%
2026-08-10	37.9900	37.9900	37.9900	37.9900	+0.689%	2	2,233	+14.899%
2026-08-06	37.7300	37.7300	37.7300	37.7300	-2.933%	8	2,234	+15.690%
2026-08-05	38.8500	38.8700	38.8500	38.8700	+33.208%	2	2,243	+12.297%
2026-08-03	29.1800	29.1800	29.1800	29.1800	+1.319%	1	2,244	+49.589%
2026-07-30	28.8000	28.8000	28.8000	28.8000	-11.248%	2	2,243	+51.563%
2026-07-21	32.4500	32.4500	32.4500	32.4500	-7.708%	2	2,241	+34.515%
2026-07-14	35.1600	35.1600	35.1600	35.1600	-7.547%	1	2,240	+24.147%
2026-07-10	38.0300	38.0300	38.0300	38.0300	+11.886%	3	2,241	+14.778%
2026-07-08	33.6200	33.9900	33.6200	33.9900	-14.361%	6	2,238	+28.420%
2026-07-01	40.2100	40.2100	39.6900	39.6900	+9.309%	4	2,239	+9.977%
2026-06-26	37.7500	37.7500	36.3100	36.3100	-5.418%	8	2,238	+20.215%
2026-06-25	38.3900	38.3900	38.3900	38.3900	+0.445%	1	2,232	+13.701%
2026-06-24	38.2200	38.2200	38.2200	38.2200	-5.630%	2	2,233	+14.207%
2026-06-23	40.8900	40.8900	40.5000	40.5000	-9.659%	7	2,234	+7.778%
2026-06-22	44.8300	44.8300	44.8300	44.8300	+1.265%	1	2,234	-2.632%
2026-06-18	42.9300	44.2700	42.9300	44.2700	+5.556%	6	2,236	-1.400%
2026-06-17	41.9400	41.9400	41.9400	41.9400	+1.060%	1	2,236	+4.077%
2026-06-16	41.5000	41.5000	41.5000	41.5000	+2.978%	5	2,236	+5.181%
2026-06-12	39.5800	40.3000	39.3700	40.3000	+16.575%	5	2,237	+8.313%
2026-06-11	34.5000	34.5700	34.5000	34.5700	+3.596%	4	2,237	+26.266%
2026-06-10	33.3400	33.3700	33.3400	33.3700	+6.818%	12	2,233	+30.806%
2026-06-09	31.2400	31.2400	31.2400	31.2400	-19.464%	1	2,239	+39.725%
2026-06-08	39.3900	39.3900	38.7900	38.7900	-2.292%	2	2,239	+12.529%
2026-06-05	39.7000	39.7000	39.7000	39.7000	-14.587%	1	2,241	+9.950%
2026-06-04	45.7800	46.4800	45.7800	46.4800	-4.891%	15	2,240	-6.089%
2026-06-02	48.8700	48.8700	48.8700	48.8700	+1.180%	2	2,242	-10.681%
2026-06-01	47.3500	48.5500	47.3500	48.3000	+10.023%	15	2,244	-9.627%
2026-05-29	43.9000	43.9000	43.9000	43.9000	+17.694%	2	2,245	-0.569%
2026-05-27	37.3000	37.3000	37.3000	37.3000	+15.911%	1	2,246	+17.024%
2026-05-21	32.1200	32.1800	32.1200	32.1800	-0.985%	6	2,246	+35.643%
2026-05-20	31.3800	32.5000	31.3800	32.5000	+1.721%	3	2,246	+34.308%
2026-05-15	31.9500	31.9500	31.9500	31.9500	-2.976%	1	2,246	+36.620%
2026-05-11	32.9300	32.9300	32.9300	32.9300	+9.730%	1	2,245	+32.554%
2026-05-08	29.2000	30.0100	29.2000	30.0100	+17.917%	8	2,246	+45.452%
2026-05-07	26.4800	27.7800	25.3000	25.4500	0.000%	250	2,264	+71.513%
2026-05-06	24.5400	25.5200	23.8500	25.4500	+14.898%	393	2,203	+71.513%
2026-05-05	21.4700	22.1500	21.4700	22.1500	+9.275%	2	1,932	+97.065%
2026-05-04	20.4700	20.4900	20.2700	20.2700	+8.396%	5	1,930	+115.343%
2026-04-30	19.0500	19.0500	18.4500	18.7000	+4.762%	3	1,926	+133.422%
2026-04-29	17.8500	18.5500	17.1500	17.8500	+4.938%	60	1,940	+144.538%
2026-04-28	17.0100	17.0100	17.0100	17.0100	-13.873%	1	1,940	+156.614%
2026-04-27	19.7500	19.7500	19.7500	19.7500	+9.056%	1	1,940	+121.013%
2026-04-24	18.0900	18.1100	18.0900	18.1100	+14.259%	60	1,940	+141.027%
2026-04-23	16.2300	16.2300	15.2400	15.8500	-5.711%	12	1,880	+175.394%
2026-04-22	16.5000	16.9100	15.5500	16.8100	+9.156%	14	1,884	+159.667%
2026-04-21	15.4000	15.4000	15.4000	15.4000	+5.335%	1	1,903	+183.442%
2026-04-20	14.6200	14.6200	14.6200	14.6200	-1.549%	2	1,903	+198.564%
2026-04-17	15.1400	15.1400	14.7500	14.8500	+10.163%	41	1,908	+193.939%
2026-04-16	12.9200	13.4800	12.9200	13.4800	+19.504%	11	1,910	+223.813%
2026-04-15	11.2800	11.2800	11.2800	11.2800	+8.150%	2	1,907	+286.968%
2026-04-14	10.4200	10.4300	10.4200	10.4300	+9.559%	2	1,907	+318.504%
2026-04-13	8.3000	9.5200	8.3000	9.5200	+14.286%	5	1,901	+358.508%
2026-04-10	8.3300	8.3300	8.3300	8.3300	+5.711%	1	1,901	+424.010%
2026-04-09	7.8800	7.8800	7.8800	7.8800	+12.571%	5	1,901	+453.934%
2026-04-02	6.1000	7.0000	6.1000	7.0000	+10.236%	2	1,901	+523.571%
2026-04-01	6.1000	6.3500	6.1000	6.3500	+33.684%	155	1,901	+587.402%
2026-03-30	5.1800	5.1800	4.7500	4.7500	-22.131%	221	1,767	+818.947%
2026-03-26	6.1000	6.1000	6.1000	6.1000	-18.121%	1	1,776	+615.574%
2026-03-25	7.4500	7.4500	7.4500	7.4500	+13.740%	9	1,777	+485.906%
2026-03-24	6.5500	6.5500	6.5500	6.5500	-8.774%	12	1,770	+566.412%
2026-03-23	7.1000	7.1800	7.1000	7.1800	-17.471%	2	1,758	+507.939%
2026-03-11	8.8400	8.8400	8.7000	8.7000	-0.798%	11	1,758	+401.724%
2026-03-10	8.7700	8.7700	8.7700	8.7700	+5.030%	10	1,766	+397.719%
2026-03-06	8.2500	8.3500	8.2500	8.3500	-1.066%	6	1,766	+422.754%
2026-03-04	8.4400	8.4400	8.4400	8.4400	-15.431%	5	1,771	+417.180%
2026-02-25	9.8000	9.9800	9.8000	9.9800	+10.889%	3	1,765	+337.375%
2026-02-20	9.0000	9.0000	9.0000	9.0000	+14.650%	1	1,765	+385.000%
2026-02-18	7.8500	7.8500	7.8500	7.8500	-5.308%	2	1,765	+456.051%
2026-02-17	8.2900	8.2900	8.2900	8.2900	-21.048%	1	1,767	+426.538%
2026-02-10	10.5000	10.5000	10.5000	10.5000	-4.545%	2	1,768	+315.714%
2026-01-29	11.0000	11.0000	11.0000	11.0000	-19.414%	1	1,769	+296.818%
2026-01-28	13.8000	14.1000	13.5500	13.6500	+21.333%	23	1,769	+219.780%
2026-01-22	11.2500	11.2500	11.2500	11.2500	+12.500%	1	1,748	+288.000%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-19.159%	1	1,749	+336.500%
2026-01-13	12.1000	12.3700	12.1000	12.3700	+3.950%	6	1,748	+252.870%
2026-01-12	11.8000	11.9000	11.8000	11.9000	+10.185%	4	1,742	+266.807%
2026-01-08	10.2500	10.8000	10.2500	10.8000	-10.373%	2	1,740	+304.167%
2026-01-07	12.0100	12.3500	12.0100	12.0500	+2.553%	5	1,738	+262.241%
2026-01-06	11.7000	11.7500	11.7000	11.7500	+1.732%	6	1,735	+271.489%
2026-01-05	11.5500	11.5500	11.5500	11.5500	+5.000%	2	1,733	+277.922%
2026-01-02	11.0000	11.0000	11.0000	11.0000	+1.852%	1	1,733	+296.818%
2025-12-31	10.8000	10.8000	10.8000	10.8000	-11.837%	6	1,727	+304.167%
2025-12-26	12.2500	12.2500	12.2500	12.2500	+2.510%	3	1,727	+256.327%
2025-12-24	11.9500	11.9500	11.9500	11.9500	+7.658%	5	1,727	+265.272%
2025-12-23	11.1000	11.1000	11.1000	11.1000	-1.333%	3	1,727	+293.243%
2025-12-19	11.2500	11.2500	11.2500	11.2500	+0.446%	5	1,725	+288.000%
2025-12-15	11.2000	11.2000	11.2000	11.2000	-19.713%	2	1,720	+289.732%
2025-12-11	13.9500	13.9500	13.9500	13.9500	-80.517%	1	1,720	+212.903%
2025-03-12	71.6000	71.6000	71.6000	71.6000	-26.714%	2	1	-39.036%
2024-12-20	97.7000	97.7000	97.7000	97.7000	-2.747%	1	2	-55.322%
2024-12-17	100.4600	100.4600	100.4600	100.4600	+18.663%	1	3	-56.550%
2024-10-31	84.6600	84.6600	84.6600	84.6600	-0.236%	1	4	-48.441%
2024-08-23	84.8600	84.8600	84.8600	84.8600	-9.241%	2	5	-48.562%
2024-07-01	93.5000	93.5000	93.5000	93.5000	+14.513%	1	6	-53.316%
2024-05-22	81.6500	81.6500	81.6500	81.6500	+17.940%	1	5	-46.540%
2024-04-26	69.2300	69.2300	69.2300	69.2300	-1.829%	2	5	-36.949%
2024-04-16	70.5200	70.5200	70.5200	70.5200	+3.859%	2	4	-38.103%
2024-01-23	67.9000	67.9000	67.9000	67.9000	+16.767%	1	2	-35.714%
2024-01-10	58.1500	58.1500	58.1500	58.1500	0.000%	1	1	-24.936%

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