Dark

XLK20261218C160
XLK Dec 18 2026 160.00 Call (XLK261218C00160000)
option OPRA

EOD

Jun 25, 2026

34.80-3.333%(-1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	34.8000	34.8000	34.8000	34.8000	-3.333%	1	1,517	0.000%
2026-06-23	36.0000	36.0000	36.0000	36.0000	-5.487%	2	1,518	-3.333%
2026-06-17	38.1000	38.1000	38.0900	38.0900	+2.255%	17	1,503	-8.637%
2026-06-16	37.8400	37.8400	37.2500	37.2500	-6.077%	11	1,503	-6.577%
2026-06-15	39.6600	39.6600	39.6600	39.6600	+12.606%	1	1,506	-12.254%
2026-06-12	35.2200	35.2200	35.2200	35.2200	+23.104%	2	1,506	-1.193%
2026-06-09	30.8600	30.8600	28.3300	28.6100	-20.329%	15	1,506	+21.636%
2026-06-08	35.0000	35.9100	35.0000	35.9100	+5.494%	3	1,496	-3.091%
2026-06-05	34.0400	34.0400	34.0400	34.0400	-20.131%	1	1,499	+2.233%
2026-06-04	42.6200	42.6200	42.6200	42.6200	-6.309%	7	1,500	-18.348%
2026-06-02	45.4900	45.4900	45.4900	45.4900	+3.598%	2	1,493	-23.500%
2026-06-01	42.0000	43.9100	42.0000	43.9100	+10.744%	2	1,491	-20.747%
2026-05-29	39.9000	39.9500	39.5000	39.6500	+16.344%	7	1,492	-12.232%
2026-05-26	34.0800	34.0800	34.0800	34.0800	+25.294%	1	1,491	+2.113%
2026-05-20	26.3000	27.2000	26.2800	27.2000	+3.304%	315	1,491	+27.941%
2026-05-19	26.1600	26.6000	24.8900	26.3300	+3.417%	480	651	+32.169%
2026-05-18	26.8500	26.8500	24.4500	25.4600	-13.841%	102	651	+36.685%
2026-05-14	29.5500	29.5500	29.5500	29.5500	+3.757%	1	651	+17.766%
2026-05-13	26.7100	28.4800	26.6300	28.4800	+8.869%	155	676	+22.191%
2026-05-12	25.6800	26.1600	24.1400	26.1600	-9.948%	94	676	+33.028%
2026-05-11	29.5500	29.5500	29.0500	29.0500	+28.996%	6	676	+19.793%
2026-05-07	23.0800	23.0800	21.7500	22.5200	+2.831%	6	492	+54.529%
2026-05-06	21.3000	22.0000	21.3000	21.9000	+11.394%	3	492	+58.904%
2026-05-05	19.6600	19.6600	19.6600	19.6600	+14.037%	4	493	+77.009%
2026-05-04	17.2300	17.2400	17.2300	17.2400	+16.094%	3	497	+101.856%
2026-04-30	14.8500	14.8500	14.8500	14.8500	-0.802%	4	498	+134.343%
2026-04-29	14.7600	15.0000	14.7600	14.9700	+1.492%	8	502	+132.465%
2026-04-28	14.7500	14.7500	14.7500	14.7500	-6.764%	5	503	+135.932%
2026-04-27	15.9000	15.9000	15.8000	15.8200	-1.433%	104	503	+119.975%
2026-04-24	15.7300	16.0500	15.7300	16.0500	+19.065%	4	405	+116.822%
2026-04-23	14.4300	14.4300	13.2000	13.4800	-7.034%	16	404	+158.160%
2026-04-22	14.5000	14.5000	14.5000	14.5000	+10.856%	1	409	+140.000%
2026-04-21	13.0000	13.0800	12.8800	13.0800	+8.278%	6	409	+166.055%
2026-04-17	12.3200	12.6500	12.0800	12.0800	+7.954%	13	409	+188.079%
2026-04-16	11.1900	11.1900	11.1900	11.1900	+15.361%	1	408	+210.992%
2026-04-15	9.0000	9.7000	8.7000	9.7000	+21.250%	18	409	+258.763%
2026-04-14	8.0500	8.0500	8.0000	8.0000	+20.301%	13	408	+335.000%
2026-04-10	6.6000	6.6500	6.6000	6.6500	+7.085%	3	406	+423.308%
2026-04-09	5.9500	6.2100	5.9200	6.2100	-20.385%	6	406	+460.386%
2026-04-08	7.8000	7.8000	7.8000	7.8000	+57.576%	1	411	+346.154%
2026-04-01	4.9500	4.9500	4.9500	4.9500	+41.429%	1	412	+603.030%
2026-03-30	4.0500	4.0500	3.5000	3.5000	-37.050%	7	411	+894.286%
2026-03-25	5.7500	5.7500	5.5600	5.5600	+4.906%	2	407	+525.899%
2026-03-24	5.0600	5.4200	5.0600	5.3000	-4.159%	21	406	+556.604%
2026-03-20	5.5300	5.5300	5.5300	5.5300	-9.493%	10	395	+529.295%
2026-03-13	6.1100	6.1100	6.1100	6.1100	-7.284%	10	385	+469.558%
2026-03-10	6.4500	6.5900	6.4500	6.5900	+8.210%	10	395	+428.073%
2026-03-09	5.6000	6.0900	5.6000	6.0900	+1.500%	5	386	+471.429%
2026-03-06	6.7400	6.7400	6.0000	6.0000	-3.069%	6	389	+480.000%
2026-02-27	6.1900	6.1900	6.1900	6.1900	-11.571%	2	389	+462.197%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-14.005%	1	389	+397.143%
2026-02-25	8.1400	8.1400	8.1400	8.1400	+32.358%	1	389	+327.518%
2026-02-23	6.4900	6.4900	6.1500	6.1500	-8.209%	3	389	+465.854%
2026-02-20	6.7000	6.7000	6.7000	6.7000	-5.634%	2	389	+419.403%
2026-02-19	7.0500	7.1000	7.0500	7.1000	+29.091%	2	391	+390.141%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-14.463%	2	392	+532.727%
2026-02-17	6.4300	6.4300	6.4300	6.4300	-4.030%	2	392	+441.213%
2026-02-13	6.7000	6.7000	6.7000	6.7000	-6.294%	1	393	+419.403%
2026-02-12	7.4000	7.4000	7.1500	7.1500	-18.005%	7	393	+386.713%
2026-02-11	8.5000	8.7200	8.5000	8.7200	+9.000%	5	400	+299.083%
2026-02-10	8.3000	8.6300	7.9000	8.0000	-5.993%	52	402	+335.000%
2026-02-09	8.2000	8.5100	8.2000	8.5100	+10.663%	2	404	+308.931%
2026-02-06	6.2000	7.6900	6.2000	7.6900	+34.912%	6	403	+352.536%
2026-02-05	5.7000	5.7000	5.7000	5.7000	0.000%	9	404	+510.526%
2026-02-04	7.1800	7.1800	5.7000	5.7000	-21.053%	11	405	+510.526%
2026-02-03	7.8200	8.5000	7.2200	7.2200	-26.327%	8	404	+381.994%
2026-02-02	9.8000	9.8000	9.8000	9.8000	+3.158%	1	404	+255.102%
2026-01-29	10.0000	10.0000	9.5000	9.5000	-15.556%	5	404	+266.316%
2026-01-28	11.6200	11.6200	11.2000	11.2500	+5.932%	4	399	+209.333%
2026-01-27	9.8600	11.2000	9.8600	10.6200	+18.000%	262	395	+227.684%
2026-01-16	9.0000	9.0000	9.0000	9.0000	-8.350%	1	147	+286.667%
2026-01-12	9.8000	9.9500	9.7000	9.8200	+5.027%	64	147	+254.379%
2026-01-09	9.4500	9.5000	9.3000	9.3500	+6.857%	14	116	+272.193%
2026-01-08	8.7500	8.7500	8.7500	8.7500	-12.060%	7	116	+297.714%
2026-01-07	9.8500	9.9500	9.8500	9.9500	+6.077%	4	109	+249.749%
2026-01-06	9.3800	9.3800	9.3800	9.3800	-1.574%	1	105	+271.002%
2026-01-05	9.3500	9.5300	9.0200	9.5300	+8.295%	8	104	+265.163%
2026-01-02	9.1000	9.1500	8.8000	8.8000	-10.660%	5	99	+295.455%
2025-12-22	9.8500	9.8500	9.8500	9.8500	+20.122%	1	93	+253.299%
2025-12-18	8.2000	8.2000	8.2000	8.2000	-10.088%	2	93	+324.390%
2025-12-15	9.1000	9.1200	9.1000	9.1200	-25.914%	5	93	+281.579%
2025-12-10	12.3100	12.3100	12.3100	12.3100	-91.282%	2	92	+182.697%
2025-11-12	141.2100	141.2100	141.2100	141.2100	+5.696%	1	21	-75.356%
2025-11-07	133.6000	133.6000	133.6000	133.6000	+14.727%	1	21	-73.952%
2025-08-18	116.4500	116.4500	116.4500	116.4500	-1.070%	1	22	-70.116%
2025-08-14	117.7100	117.7100	117.7100	117.7100	+7.508%	1	23	-70.436%
2025-07-22	109.4900	109.4900	109.4900	109.4900	+14.649%	1	24	-68.216%
2025-06-23	95.5000	95.5000	95.5000	95.5000	+2.183%	2	25	-63.560%
2025-06-20	93.0800	93.4600	93.0700	93.4600	+15.070%	6	23	-62.765%
2025-05-30	81.2200	81.2200	81.2200	81.2200	+11.520%	2	20	-57.153%
2025-05-08	72.8300	72.8300	72.8300	72.8300	+14.567%	1	19	-52.217%
2025-04-30	63.4700	63.5700	63.4700	63.5700	+6.482%	4	18	-45.257%
2025-04-09	59.7000	59.7000	59.7000	59.7000	+42.143%	1	14	-41.709%
2025-04-07	42.0000	42.0000	42.0000	42.0000	-23.232%	1	13	-17.143%
2025-04-03	54.7100	54.7100	54.7100	54.7100	-11.701%	1	12	-36.392%
2025-03-31	61.9600	61.9600	61.9600	61.9600	-13.765%	1	11	-43.835%
2025-03-19	71.8500	71.8500	71.8500	71.8500	-15.041%	1	10	-51.566%
2024-11-05	84.5700	84.5700	84.5700	84.5700	+35.312%	10	10	-58.851%
2024-08-05	62.5000	62.5000	62.5000	62.5000	-33.792%	1	10	-44.320%
2024-07-16	94.4000	94.4000	94.4000	94.4000	+6.799%	1	11	-63.136%
2024-06-25	88.3900	88.3900	88.3900	88.3900	-4.721%	20	11	-60.629%
2024-06-18	92.5000	92.7700	92.5000	92.7700	+19.318%	2	30	-62.488%
2024-05-23	77.7500	77.7500	77.7500	77.7500	+1.528%	1	30	-55.241%
2024-05-22	76.5800	76.5800	76.5800	76.5800	+23.099%	1	30	-54.557%
2024-04-23	62.2100	62.2100	62.2100	62.2100	+4.135%	20	30	-44.060%
2024-04-19	59.9700	59.9700	59.7400	59.7400	-14.961%	2	12	-41.748%
2024-02-26	70.2500	70.2500	70.2500	70.2500	0.000%	10	10	-50.463%

.dark-mode .Fv6CSZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fv6CSZ{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C160XLK Dec 18 2026 160.00 Call (XLK261218C00160000)option OPRA

XLK20261218C160
XLK Dec 18 2026 160.00 Call (XLK261218C00160000)
option OPRA