Dark

XLK20261218C165
XLK Dec 18 2026 165.00 Call (XLK261218C00165000)
option OPRA

EOD

Jun 26, 2026

29.62-14.393%(-4.98)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	29.3800	29.6200	29.3700	29.6200	-14.393%	7	905	0.000%
2026-06-17	33.3000	34.6000	33.3000	34.6000	-5.825%	2	903	-14.393%
2026-06-15	36.8000	36.8000	36.2500	36.7400	+36.074%	11	903	-19.379%
2026-06-11	27.0000	27.0000	27.0000	27.0000	-1.639%	1	903	+9.704%
2026-06-09	27.4800	27.4800	27.4500	27.4500	-10.265%	2	903	+7.905%
2026-06-05	33.2500	33.4900	30.5900	30.5900	-25.025%	10	903	-3.171%
2026-06-03	40.8000	40.8000	40.8000	40.8000	+1.975%	4	903	-27.402%
2026-06-01	39.9000	40.0300	39.8900	40.0100	+29.987%	46	924	-25.969%
2026-05-26	30.7800	30.7800	30.7800	30.7800	+24.565%	1	897	-3.769%
2026-05-21	24.6500	24.7100	24.6500	24.7100	+1.520%	12	896	+19.870%
2026-05-20	24.3400	24.3400	24.3400	24.3400	-3.794%	1	904	+21.693%
2026-05-15	26.0800	26.3300	24.9000	25.3000	-7.765%	17	906	+17.075%
2026-05-14	27.1600	27.4300	25.9000	27.4300	+9.066%	109	906	+7.984%
2026-05-11	24.6500	26.1500	23.3000	25.1500	+23.892%	245	800	+17.773%
2026-05-07	19.9700	20.3000	19.9700	20.3000	+6.562%	35	716	+45.911%
2026-05-06	17.6700	19.0500	17.6700	19.0500	+11.404%	17	718	+55.486%
2026-05-05	15.4700	17.1000	15.4700	17.1000	+19.164%	18	720	+73.216%
2026-05-04	14.1500	14.3500	14.1500	14.3500	0.000%	2	725	+106.411%
2026-05-01	13.6700	14.5000	13.6700	14.3500	+18.107%	187	583	+106.411%
2026-04-30	12.1500	12.1500	12.1500	12.1500	-1.619%	7	583	+143.786%
2026-04-29	12.3500	12.3500	12.3500	12.3500	-8.856%	1	583	+139.838%
2026-04-24	12.5200	13.6000	12.3100	13.5500	+11.983%	839	688	+118.598%
2026-04-22	11.0000	12.1000	11.0000	12.1000	+15.458%	12	1,236	+144.793%
2026-04-21	10.4800	10.4800	10.4800	10.4800	+5.115%	1	1,225	+182.634%
2026-04-20	9.9700	9.9700	9.9700	9.9700	-0.300%	4	1,225	+197.091%
2026-04-17	9.9400	10.0000	9.8500	10.0000	+14.811%	23	1,227	+196.200%
2026-04-16	7.8800	8.7100	7.8800	8.7100	+37.599%	5	1,206	+240.069%
2026-04-14	6.1000	6.3300	6.1000	6.3300	+11.053%	4	1,205	+367.930%
2026-04-13	5.7000	5.7000	5.7000	5.7000	+19.247%	1	1,205	+419.649%
2026-04-10	4.8000	4.8100	4.7800	4.7800	+24.479%	5	1,205	+519.665%
2026-04-07	3.4800	3.8400	3.4800	3.8400	-1.538%	4	1,205	+671.354%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+34.021%	1	1,205	+659.487%
2026-03-31	2.7500	2.9100	2.7500	2.9100	+36.620%	2	1,205	+917.869%
2026-03-30	2.6000	2.6000	2.1300	2.1300	-23.929%	6	1,204	+1,290.610%
2026-03-27	3.1000	3.1000	2.8000	2.8000	-20.000%	31	1,206	+957.857%
2026-03-26	3.7000	3.7000	3.5000	3.5000	-16.667%	42	1,206	+746.286%
2026-03-24	3.8600	4.2000	3.8600	4.2000	-6.874%	3	1,194	+605.238%
2026-03-18	4.5000	4.5100	4.5000	4.5100	-18.000%	2	1,193	+556.763%
2026-03-10	5.4500	5.5000	5.4500	5.5000	+14.583%	3	1,192	+438.545%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,191	+517.083%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+3.734%	2	1,191	+492.400%
2026-02-27	5.2000	5.2000	4.8200	4.8200	-10.741%	13	1,193	+514.523%
2026-02-24	5.4000	5.4000	5.4000	5.4000	+12.735%	1	1,190	+448.519%
2026-02-23	4.8800	4.8800	4.7900	4.7900	-9.452%	4	1,189	+518.372%
2026-02-04	4.7000	5.2900	4.7000	5.2900	-23.110%	7	1,191	+459.924%
2026-01-30	6.8800	6.8800	6.8800	6.8800	-15.062%	2	1,196	+330.523%
2026-01-29	8.1000	8.1000	8.1000	8.1000	-5.263%	1	1,196	+265.679%
2026-01-27	8.4000	8.5500	8.4000	8.5500	+15.074%	4	1,196	+246.433%
2026-01-26	7.2500	7.4300	7.2500	7.4300	+3.916%	2	1,196	+298.654%
2026-01-23	6.9500	7.1500	6.9500	7.1500	+5.147%	2	1,194	+314.266%
2026-01-22	7.0400	7.0400	6.8000	6.8000	+2.410%	4	1,194	+335.588%
2026-01-21	6.6400	6.6400	6.6400	6.6400	+2.154%	2	1,190	+346.084%
2026-01-20	6.5000	6.5000	6.5000	6.5000	-15.033%	2	1,188	+355.692%
2026-01-15	7.6500	7.6500	7.6500	7.6500	-4.375%	2	1,190	+287.190%
2026-01-13	8.1500	8.1500	8.0000	8.0000	-7.834%	6	1,190	+270.250%
2026-01-12	8.6800	8.6800	8.6800	8.6800	+12.000%	1	1,192	+241.244%
2026-01-09	7.7500	7.7500	7.7500	7.7500	+12.319%	2	1,191	+282.194%
2026-01-08	6.9000	6.9000	6.9000	6.9000	-11.538%	1	1,189	+329.275%
2026-01-07	7.8000	7.8000	7.8000	7.8000	+11.111%	1	1,189	+279.744%
2026-01-02	7.0200	7.0200	7.0200	7.0200	-3.836%	1	1,189	+321.937%
2025-12-29	7.1500	7.3000	7.1500	7.3000	+0.690%	2	1,190	+305.753%
2025-12-22	7.2500	7.2500	7.2500	7.2500	+21.849%	35	1,153	+308.552%
2025-12-17	5.8700	6.2000	5.8700	5.9500	-12.112%	5	1,153	+397.815%
2025-12-16	6.7700	6.7700	6.7700	6.7700	-12.078%	1	1,152	+337.518%
2025-12-15	7.7000	7.7000	7.7000	7.7000	-25.243%	1	1,153	+284.675%
2025-12-10	9.2000	10.4400	9.2000	10.3000	+10.753%	12	1,154	+187.573%
2025-12-09	9.2500	9.3000	9.2500	9.3000	-1.274%	2	1,163	+218.495%
2025-12-08	9.4200	9.4200	9.4200	9.4200	+4.667%	1	1,161	+214.437%
2025-12-05	9.0000	9.0000	9.0000	9.0000	-92.668%	1	1,160	+229.111%
2025-11-24	122.7500	122.7500	122.7500	122.7500	-10.205%	1	4	-75.870%
2025-11-10	136.5500	136.7000	136.5500	136.7000	+21.738%	2	5	-78.332%
2025-08-11	112.2900	112.2900	112.2900	112.2900	+70.214%	2	5	-73.622%
2025-05-06	65.9700	65.9700	65.9700	65.9700	+47.485%	1	5	-55.101%
2025-04-21	44.7300	44.7300	44.7300	44.7300	-19.767%	1	4	-33.780%
2025-03-31	55.7500	55.7500	55.7500	55.7500	-25.617%	1	3	-46.870%
2025-03-05	74.9500	74.9500	74.9500	74.9500	-19.383%	1	2	-60.480%
2025-01-22	92.9700	92.9700	92.9700	92.9700	+19.040%	1	2	-68.140%
2024-10-07	78.1000	78.1000	78.1000	78.1000	+9.414%	2	3	-62.074%
2024-09-16	71.3800	71.3800	71.3800	71.3800	-0.861%	1	3	-58.504%
2024-08-29	72.0000	72.0000	72.0000	72.0000	-5.263%	1	4	-58.861%
2024-08-19	76.0000	76.0000	76.0000	76.0000	-10.134%	1	4	-61.026%
2024-06-26	84.5700	84.5700	84.5700	84.5700	-0.047%	20	4	-64.976%
2024-06-25	84.6100	84.6100	84.6100	84.6100	-1.099%	20	24	-64.992%
2024-06-14	85.5500	85.5500	85.5500	85.5500	+18.081%	2	4	-65.377%
2024-05-21	72.4500	72.4500	72.4500	72.4500	+3.470%	1	3	-59.117%
2024-03-26	70.0200	70.0200	70.0200	70.0200	+16.081%	1	2	-57.698%
2024-01-22	60.3200	60.3200	60.3200	60.3200	0.000%	1	1	-50.895%

.dark-mode .pL30Vl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pL30Vl{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C165XLK Dec 18 2026 165.00 Call (XLK261218C00165000)option OPRA

XLK20261218C165
XLK Dec 18 2026 165.00 Call (XLK261218C00165000)
option OPRA