Dark

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

EOD

Sep 29, 2026

37.69-0.580%(-0.22)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.8000	37.8000	37.6000	37.6900	-0.580%	4	2,015	0.000%
2026-09-24	37.9100	37.9100	37.9100	37.9100	+0.026%	1	2,015	-0.580%
2026-09-22	38.2000	38.2000	37.9000	37.9000	+19.709%	11	2,015	-0.554%
2026-09-18	31.8500	31.8500	31.1000	31.6600	+0.508%	405	2,025	+19.046%
2026-09-17	31.6100	31.6100	31.5000	31.5000	+7.399%	5	1,624	+19.651%
2026-09-14	28.4300	29.3300	28.4300	29.3300	-1.012%	76	1,620	+28.503%
2026-09-10	29.3000	29.6300	29.3000	29.6300	-6.882%	44	1,544	+27.202%
2026-09-04	31.8200	31.8200	31.8200	31.8200	+12.637%	1	1,501	+18.448%
2026-09-02	28.2500	28.2500	28.2500	28.2500	-7.103%	3	1,501	+33.416%
2026-08-31	30.4500	30.4500	30.4100	30.4100	-4.969%	4	1,498	+23.939%
2026-08-28	32.0000	32.0000	32.0000	32.0000	-0.683%	1	1,494	+17.781%
2026-08-27	32.2200	32.2200	32.2200	32.2200	+17.121%	1	1,494	+16.977%
2026-08-26	27.6000	27.6000	27.5100	27.5100	+1.813%	4	1,495	+37.005%
2026-08-25	27.0200	27.0200	27.0200	27.0200	-3.672%	1	1,491	+39.489%
2026-08-21	28.9300	28.9300	28.0500	28.0500	-3.608%	4	1,491	+34.367%
2026-08-20	29.5800	29.5800	29.1000	29.1000	-9.204%	5	1,487	+29.519%
2026-08-18	32.0500	32.0500	32.0500	32.0500	-11.415%	5	1,482	+17.598%
2026-08-17	36.3000	36.3000	36.1800	36.1800	+8.976%	6	1,477	+4.174%
2026-08-06	33.2000	33.2000	33.2000	33.2000	-2.353%	3	1,471	+13.524%
2026-08-05	34.7200	34.9000	33.7100	34.0000	+5.754%	10	1,471	+10.853%
2026-08-04	30.7500	32.1500	30.7500	32.1500	+35.084%	5	1,467	+17.232%
2026-08-03	23.7000	23.8000	23.7000	23.8000	-5.104%	3	1,463	+58.361%
2026-07-31	25.0800	25.0800	25.0800	25.0800	+20.230%	2	1,461	+50.279%
2026-07-28	20.8600	20.8600	20.8600	20.8600	-26.133%	17	1,460	+80.681%
2026-07-23	28.2400	28.2400	28.2400	28.2400	+1.913%	1	1,478	+33.463%
2026-07-20	27.7100	27.7100	27.7100	27.7100	+7.361%	1	1,478	+36.016%
2026-07-17	23.8000	25.8100	23.7800	25.8100	-19.344%	10	1,479	+46.029%
2026-07-13	32.0400	32.0400	32.0000	32.0000	-7.595%	51	1,485	+17.781%
2026-07-10	33.8200	34.6300	33.8200	34.6300	+11.315%	4	1,535	+8.836%
2026-07-08	31.2300	31.2300	31.1100	31.1100	-14.179%	5	1,534	+21.151%
2026-07-01	36.2500	36.2500	36.2500	36.2500	+4.167%	15	1,532	+3.972%
2026-06-25	34.8000	34.8000	34.8000	34.8000	-3.333%	1	1,517	+8.305%
2026-06-23	36.0000	36.0000	36.0000	36.0000	-5.487%	2	1,518	+4.694%
2026-06-17	38.1000	38.1000	38.0900	38.0900	+2.255%	17	1,503	-1.050%
2026-06-16	37.8400	37.8400	37.2500	37.2500	-6.077%	11	1,503	+1.181%
2026-06-15	39.6600	39.6600	39.6600	39.6600	+12.606%	1	1,506	-4.967%
2026-06-12	35.2200	35.2200	35.2200	35.2200	+23.104%	2	1,506	+7.013%
2026-06-09	30.8600	30.8600	28.3300	28.6100	-20.329%	15	1,506	+31.737%
2026-06-08	35.0000	35.9100	35.0000	35.9100	+5.494%	3	1,496	+4.957%
2026-06-05	34.0400	34.0400	34.0400	34.0400	-20.131%	1	1,499	+10.723%
2026-06-04	42.6200	42.6200	42.6200	42.6200	-6.309%	7	1,500	-11.567%
2026-06-02	45.4900	45.4900	45.4900	45.4900	+3.598%	2	1,493	-17.147%
2026-06-01	42.0000	43.9100	42.0000	43.9100	+10.744%	2	1,491	-14.165%
2026-05-29	39.9000	39.9500	39.5000	39.6500	+16.344%	7	1,492	-4.943%
2026-05-26	34.0800	34.0800	34.0800	34.0800	+25.294%	1	1,491	+10.593%
2026-05-20	26.3000	27.2000	26.2800	27.2000	+3.304%	315	1,491	+38.566%
2026-05-19	26.1600	26.6000	24.8900	26.3300	+3.417%	480	651	+43.145%
2026-05-18	26.8500	26.8500	24.4500	25.4600	-13.841%	102	651	+48.036%
2026-05-14	29.5500	29.5500	29.5500	29.5500	+3.757%	1	651	+27.547%
2026-05-13	26.7100	28.4800	26.6300	28.4800	+8.869%	155	676	+32.338%
2026-05-12	25.6800	26.1600	24.1400	26.1600	-9.948%	94	676	+44.075%
2026-05-11	29.5500	29.5500	29.0500	29.0500	+28.996%	6	676	+29.742%
2026-05-07	23.0800	23.0800	21.7500	22.5200	+2.831%	6	492	+67.362%
2026-05-06	21.3000	22.0000	21.3000	21.9000	+11.394%	3	492	+72.100%
2026-05-05	19.6600	19.6600	19.6600	19.6600	+14.037%	4	493	+91.709%
2026-05-04	17.2300	17.2400	17.2300	17.2400	+16.094%	3	497	+118.619%
2026-04-30	14.8500	14.8500	14.8500	14.8500	-0.802%	4	498	+153.805%
2026-04-29	14.7600	15.0000	14.7600	14.9700	+1.492%	8	502	+151.770%
2026-04-28	14.7500	14.7500	14.7500	14.7500	-6.764%	5	503	+155.525%
2026-04-27	15.9000	15.9000	15.8000	15.8200	-1.433%	104	503	+138.243%
2026-04-24	15.7300	16.0500	15.7300	16.0500	+19.065%	4	405	+134.829%
2026-04-23	14.4300	14.4300	13.2000	13.4800	-7.034%	16	404	+179.599%
2026-04-22	14.5000	14.5000	14.5000	14.5000	+10.856%	1	409	+159.931%
2026-04-21	13.0000	13.0800	12.8800	13.0800	+8.278%	6	409	+188.150%
2026-04-17	12.3200	12.6500	12.0800	12.0800	+7.954%	13	409	+212.003%
2026-04-16	11.1900	11.1900	11.1900	11.1900	+15.361%	1	408	+236.819%
2026-04-15	9.0000	9.7000	8.7000	9.7000	+21.250%	18	409	+288.557%
2026-04-14	8.0500	8.0500	8.0000	8.0000	+20.301%	13	408	+371.125%
2026-04-10	6.6000	6.6500	6.6000	6.6500	+7.085%	3	406	+466.767%
2026-04-09	5.9500	6.2100	5.9200	6.2100	-20.385%	6	406	+506.924%
2026-04-08	7.8000	7.8000	7.8000	7.8000	+57.576%	1	411	+383.205%
2026-04-01	4.9500	4.9500	4.9500	4.9500	+41.429%	1	412	+661.414%
2026-03-30	4.0500	4.0500	3.5000	3.5000	-37.050%	7	411	+976.857%
2026-03-25	5.7500	5.7500	5.5600	5.5600	+4.906%	2	407	+577.878%
2026-03-24	5.0600	5.4200	5.0600	5.3000	-4.159%	21	406	+611.132%
2026-03-20	5.5300	5.5300	5.5300	5.5300	-9.493%	10	395	+581.555%
2026-03-13	6.1100	6.1100	6.1100	6.1100	-7.284%	10	385	+516.858%
2026-03-10	6.4500	6.5900	6.4500	6.5900	+8.210%	10	395	+471.927%
2026-03-09	5.6000	6.0900	5.6000	6.0900	+1.500%	5	386	+518.883%
2026-03-06	6.7400	6.7400	6.0000	6.0000	-3.069%	6	389	+528.167%
2026-02-27	6.1900	6.1900	6.1900	6.1900	-11.571%	2	389	+508.885%
2026-02-26	7.0000	7.0000	7.0000	7.0000	-14.005%	1	389	+438.429%
2026-02-25	8.1400	8.1400	8.1400	8.1400	+32.358%	1	389	+363.022%
2026-02-23	6.4900	6.4900	6.1500	6.1500	-8.209%	3	389	+512.846%
2026-02-20	6.7000	6.7000	6.7000	6.7000	-5.634%	2	389	+462.537%
2026-02-19	7.0500	7.1000	7.0500	7.1000	+29.091%	2	391	+430.845%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-14.463%	2	392	+585.273%
2026-02-17	6.4300	6.4300	6.4300	6.4300	-4.030%	2	392	+486.159%
2026-02-13	6.7000	6.7000	6.7000	6.7000	-6.294%	1	393	+462.537%
2026-02-12	7.4000	7.4000	7.1500	7.1500	-18.005%	7	393	+427.133%
2026-02-11	8.5000	8.7200	8.5000	8.7200	+9.000%	5	400	+332.225%
2026-02-10	8.3000	8.6300	7.9000	8.0000	-5.993%	52	402	+371.125%
2026-02-09	8.2000	8.5100	8.2000	8.5100	+10.663%	2	404	+342.891%
2026-02-06	6.2000	7.6900	6.2000	7.6900	+34.912%	6	403	+390.117%
2026-02-05	5.7000	5.7000	5.7000	5.7000	0.000%	9	404	+561.228%
2026-02-04	7.1800	7.1800	5.7000	5.7000	-21.053%	11	405	+561.228%
2026-02-03	7.8200	8.5000	7.2200	7.2200	-26.327%	8	404	+422.022%
2026-02-02	9.8000	9.8000	9.8000	9.8000	+3.158%	1	404	+284.592%
2026-01-29	10.0000	10.0000	9.5000	9.5000	-15.556%	5	404	+296.737%
2026-01-28	11.6200	11.6200	11.2000	11.2500	+5.932%	4	399	+235.022%
2026-01-27	9.8600	11.2000	9.8600	10.6200	+18.000%	262	395	+254.896%
2026-01-16	9.0000	9.0000	9.0000	9.0000	-8.350%	1	147	+318.778%
2026-01-12	9.8000	9.9500	9.7000	9.8200	+5.027%	64	147	+283.809%
2026-01-09	9.4500	9.5000	9.3000	9.3500	+6.857%	14	116	+303.102%
2026-01-08	8.7500	8.7500	8.7500	8.7500	-12.060%	7	116	+330.743%
2026-01-07	9.8500	9.9500	9.8500	9.9500	+6.077%	4	109	+278.794%
2026-01-06	9.3800	9.3800	9.3800	9.3800	-1.574%	1	105	+301.812%
2026-01-05	9.3500	9.5300	9.0200	9.5300	+8.295%	8	104	+295.488%
2026-01-02	9.1000	9.1500	8.8000	8.8000	-10.660%	5	99	+328.295%
2025-12-22	9.8500	9.8500	9.8500	9.8500	+20.122%	1	93	+282.640%
2025-12-18	8.2000	8.2000	8.2000	8.2000	-10.088%	2	93	+359.634%
2025-12-15	9.1000	9.1200	9.1000	9.1200	-25.914%	5	93	+313.268%
2025-12-10	12.3100	12.3100	12.3100	12.3100	-91.282%	2	92	+206.174%
2025-11-12	141.2100	141.2100	141.2100	141.2100	+5.696%	1	21	-73.309%
2025-11-07	133.6000	133.6000	133.6000	133.6000	+14.727%	1	21	-71.789%
2025-08-18	116.4500	116.4500	116.4500	116.4500	-1.070%	1	22	-67.634%
2025-08-14	117.7100	117.7100	117.7100	117.7100	+7.508%	1	23	-67.981%
2025-07-22	109.4900	109.4900	109.4900	109.4900	+14.649%	1	24	-65.577%
2025-06-23	95.5000	95.5000	95.5000	95.5000	+2.183%	2	25	-60.534%
2025-06-20	93.0800	93.4600	93.0700	93.4600	+15.070%	6	23	-59.673%
2025-05-30	81.2200	81.2200	81.2200	81.2200	+11.520%	2	20	-53.595%
2025-05-08	72.8300	72.8300	72.8300	72.8300	+14.567%	1	19	-48.249%
2025-04-30	63.4700	63.5700	63.4700	63.5700	+6.482%	4	18	-40.711%
2025-04-09	59.7000	59.7000	59.7000	59.7000	+42.143%	1	14	-36.868%
2025-04-07	42.0000	42.0000	42.0000	42.0000	-23.232%	1	13	-10.262%
2025-04-03	54.7100	54.7100	54.7100	54.7100	-11.701%	1	12	-31.109%
2025-03-31	61.9600	61.9600	61.9600	61.9600	-13.765%	1	11	-39.170%
2025-03-19	71.8500	71.8500	71.8500	71.8500	-15.041%	1	10	-47.543%
2024-11-05	84.5700	84.5700	84.5700	84.5700	+35.312%	10	10	-55.433%
2024-08-05	62.5000	62.5000	62.5000	62.5000	-33.792%	1	10	-39.696%
2024-07-16	94.4000	94.4000	94.4000	94.4000	+6.799%	1	11	-60.074%
2024-06-25	88.3900	88.3900	88.3900	88.3900	-4.721%	20	11	-57.359%
2024-06-18	92.5000	92.7700	92.5000	92.7700	+19.318%	2	30	-59.373%
2024-05-23	77.7500	77.7500	77.7500	77.7500	+1.528%	1	30	-51.524%
2024-05-22	76.5800	76.5800	76.5800	76.5800	+23.099%	1	30	-50.783%
2024-04-23	62.2100	62.2100	62.2100	62.2100	+4.135%	20	30	-39.415%
2024-04-19	59.9700	59.9700	59.7400	59.7400	-14.961%	2	12	-36.910%
2024-02-26	70.2500	70.2500	70.2500	70.2500	0.000%	10	10	-46.349%

.dark-mode .Tn47HT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tn47HT{ 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