Dark

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

EOD

Sep 25, 2026

34.01+1.522%(+0.51)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	34.0100	34.0100	34.0100	34.0100	+1.522%	1	923	0.000%
2026-09-23	33.5000	33.5000	33.5000	33.5000	-0.089%	2	924	+1.522%
2026-09-22	33.5300	33.5300	33.5300	33.5300	+19.027%	1	926	+1.432%
2026-09-18	27.4300	28.2000	27.4300	28.1700	+6.382%	3	926	+20.731%
2026-09-17	26.4800	26.4800	26.4800	26.4800	+5.372%	1	924	+28.437%
2026-09-14	25.1500	25.2500	25.1300	25.1300	-2.408%	16	925	+35.336%
2026-09-10	25.7500	25.7500	25.7500	25.7500	-4.061%	1	909	+32.078%
2026-09-04	26.8400	26.8400	26.8400	26.8400	+12.301%	2	907	+26.714%
2026-09-02	23.9000	23.9000	23.9000	23.9000	+0.210%	2	907	+42.301%
2026-08-25	23.8500	23.8500	23.8500	23.8500	-5.731%	1	907	+42.600%
2026-08-20	25.8300	25.8300	25.3000	25.3000	-20.490%	9	908	+34.427%
2026-08-17	31.8200	31.8200	31.8200	31.8200	+5.539%	1	902	+6.882%
2026-08-05	30.8900	30.8900	30.1500	30.1500	+0.567%	4	903	+12.803%
2026-08-04	29.9800	29.9800	29.9800	29.9800	+21.573%	1	906	+13.442%
2026-07-23	24.6600	24.6600	24.6600	24.6600	+5.610%	1	907	+37.916%
2026-07-17	23.3500	23.3500	23.3500	23.3500	-3.512%	2	906	+45.653%
2026-07-16	24.6000	24.6000	24.2000	24.2000	-16.292%	5	907	+40.537%
2026-07-14	28.9100	28.9100	28.9100	28.9100	-6.802%	4	906	+17.641%
2026-07-10	31.0200	31.0200	31.0200	31.0200	+13.212%	3	908	+9.639%
2026-07-02	27.4000	27.4000	27.4000	27.4000	-7.495%	1	905	+24.124%
2026-06-26	29.3800	29.6200	29.3700	29.6200	-14.393%	7	905	+14.821%
2026-06-17	33.3000	34.6000	33.3000	34.6000	-5.825%	2	903	-1.705%
2026-06-15	36.8000	36.8000	36.2500	36.7400	+36.074%	11	903	-7.431%
2026-06-11	27.0000	27.0000	27.0000	27.0000	-1.639%	1	903	+25.963%
2026-06-09	27.4800	27.4800	27.4500	27.4500	-10.265%	2	903	+23.898%
2026-06-05	33.2500	33.4900	30.5900	30.5900	-25.025%	10	903	+11.180%
2026-06-03	40.8000	40.8000	40.8000	40.8000	+1.975%	4	903	-16.642%
2026-06-01	39.9000	40.0300	39.8900	40.0100	+29.987%	46	924	-14.996%
2026-05-26	30.7800	30.7800	30.7800	30.7800	+24.565%	1	897	+10.494%
2026-05-21	24.6500	24.7100	24.6500	24.7100	+1.520%	12	896	+37.637%
2026-05-20	24.3400	24.3400	24.3400	24.3400	-3.794%	1	904	+39.729%
2026-05-15	26.0800	26.3300	24.9000	25.3000	-7.765%	17	906	+34.427%
2026-05-14	27.1600	27.4300	25.9000	27.4300	+9.066%	109	906	+23.988%
2026-05-11	24.6500	26.1500	23.3000	25.1500	+23.892%	245	800	+35.229%
2026-05-07	19.9700	20.3000	19.9700	20.3000	+6.562%	35	716	+67.537%
2026-05-06	17.6700	19.0500	17.6700	19.0500	+11.404%	17	718	+78.530%
2026-05-05	15.4700	17.1000	15.4700	17.1000	+19.164%	18	720	+98.889%
2026-05-04	14.1500	14.3500	14.1500	14.3500	0.000%	2	725	+137.003%
2026-05-01	13.6700	14.5000	13.6700	14.3500	+18.107%	187	583	+137.003%
2026-04-30	12.1500	12.1500	12.1500	12.1500	-1.619%	7	583	+179.918%
2026-04-29	12.3500	12.3500	12.3500	12.3500	-8.856%	1	583	+175.385%
2026-04-24	12.5200	13.6000	12.3100	13.5500	+11.983%	839	688	+150.996%
2026-04-22	11.0000	12.1000	11.0000	12.1000	+15.458%	12	1,236	+181.074%
2026-04-21	10.4800	10.4800	10.4800	10.4800	+5.115%	1	1,225	+224.523%
2026-04-20	9.9700	9.9700	9.9700	9.9700	-0.300%	4	1,225	+241.123%
2026-04-17	9.9400	10.0000	9.8500	10.0000	+14.811%	23	1,227	+240.100%
2026-04-16	7.8800	8.7100	7.8800	8.7100	+37.599%	5	1,206	+290.471%
2026-04-14	6.1000	6.3300	6.1000	6.3300	+11.053%	4	1,205	+437.283%
2026-04-13	5.7000	5.7000	5.7000	5.7000	+19.247%	1	1,205	+496.667%
2026-04-10	4.8000	4.8100	4.7800	4.7800	+24.479%	5	1,205	+611.506%
2026-04-07	3.4800	3.8400	3.4800	3.8400	-1.538%	4	1,205	+785.677%
2026-04-06	3.9000	3.9000	3.9000	3.9000	+34.021%	1	1,205	+772.051%
2026-03-31	2.7500	2.9100	2.7500	2.9100	+36.620%	2	1,205	+1,068.729%
2026-03-30	2.6000	2.6000	2.1300	2.1300	-23.929%	6	1,204	+1,496.714%
2026-03-27	3.1000	3.1000	2.8000	2.8000	-20.000%	31	1,206	+1,114.643%
2026-03-26	3.7000	3.7000	3.5000	3.5000	-16.667%	42	1,206	+871.714%
2026-03-24	3.8600	4.2000	3.8600	4.2000	-6.874%	3	1,194	+709.762%
2026-03-18	4.5000	4.5100	4.5000	4.5100	-18.000%	2	1,193	+654.102%
2026-03-10	5.4500	5.5000	5.4500	5.5000	+14.583%	3	1,192	+518.364%
2026-03-09	4.8000	4.8000	4.8000	4.8000	-4.000%	1	1,191	+608.542%
2026-03-03	5.0000	5.0000	5.0000	5.0000	+3.734%	2	1,191	+580.200%
2026-02-27	5.2000	5.2000	4.8200	4.8200	-10.741%	13	1,193	+605.602%
2026-02-24	5.4000	5.4000	5.4000	5.4000	+12.735%	1	1,190	+529.815%
2026-02-23	4.8800	4.8800	4.7900	4.7900	-9.452%	4	1,189	+610.021%
2026-02-04	4.7000	5.2900	4.7000	5.2900	-23.110%	7	1,191	+542.911%
2026-01-30	6.8800	6.8800	6.8800	6.8800	-15.062%	2	1,196	+394.331%
2026-01-29	8.1000	8.1000	8.1000	8.1000	-5.263%	1	1,196	+319.877%
2026-01-27	8.4000	8.5500	8.4000	8.5500	+15.074%	4	1,196	+297.778%
2026-01-26	7.2500	7.4300	7.2500	7.4300	+3.916%	2	1,196	+357.739%
2026-01-23	6.9500	7.1500	6.9500	7.1500	+5.147%	2	1,194	+375.664%
2026-01-22	7.0400	7.0400	6.8000	6.8000	+2.410%	4	1,194	+400.147%
2026-01-21	6.6400	6.6400	6.6400	6.6400	+2.154%	2	1,190	+412.199%
2026-01-20	6.5000	6.5000	6.5000	6.5000	-15.033%	2	1,188	+423.231%
2026-01-15	7.6500	7.6500	7.6500	7.6500	-4.375%	2	1,190	+344.575%
2026-01-13	8.1500	8.1500	8.0000	8.0000	-7.834%	6	1,190	+325.125%
2026-01-12	8.6800	8.6800	8.6800	8.6800	+12.000%	1	1,192	+291.820%
2026-01-09	7.7500	7.7500	7.7500	7.7500	+12.319%	2	1,191	+338.839%
2026-01-08	6.9000	6.9000	6.9000	6.9000	-11.538%	1	1,189	+392.899%
2026-01-07	7.8000	7.8000	7.8000	7.8000	+11.111%	1	1,189	+336.026%
2026-01-02	7.0200	7.0200	7.0200	7.0200	-3.836%	1	1,189	+384.473%
2025-12-29	7.1500	7.3000	7.1500	7.3000	+0.690%	2	1,190	+365.890%
2025-12-22	7.2500	7.2500	7.2500	7.2500	+21.849%	35	1,153	+369.103%
2025-12-17	5.8700	6.2000	5.8700	5.9500	-12.112%	5	1,153	+471.597%
2025-12-16	6.7700	6.7700	6.7700	6.7700	-12.078%	1	1,152	+402.363%
2025-12-15	7.7000	7.7000	7.7000	7.7000	-25.243%	1	1,153	+341.688%
2025-12-10	9.2000	10.4400	9.2000	10.3000	+10.753%	12	1,154	+230.194%
2025-12-09	9.2500	9.3000	9.2500	9.3000	-1.274%	2	1,163	+265.699%
2025-12-08	9.4200	9.4200	9.4200	9.4200	+4.667%	1	1,161	+261.040%
2025-12-05	9.0000	9.0000	9.0000	9.0000	-92.668%	1	1,160	+277.889%
2025-11-24	122.7500	122.7500	122.7500	122.7500	-10.205%	1	4	-72.293%
2025-11-10	136.5500	136.7000	136.5500	136.7000	+21.738%	2	5	-75.121%
2025-08-11	112.2900	112.2900	112.2900	112.2900	+70.214%	2	5	-69.712%
2025-05-06	65.9700	65.9700	65.9700	65.9700	+47.485%	1	5	-48.446%
2025-04-21	44.7300	44.7300	44.7300	44.7300	-19.767%	1	4	-23.966%
2025-03-31	55.7500	55.7500	55.7500	55.7500	-25.617%	1	3	-38.996%
2025-03-05	74.9500	74.9500	74.9500	74.9500	-19.383%	1	2	-54.623%
2025-01-22	92.9700	92.9700	92.9700	92.9700	+19.040%	1	2	-63.418%
2024-10-07	78.1000	78.1000	78.1000	78.1000	+9.414%	2	3	-56.453%
2024-09-16	71.3800	71.3800	71.3800	71.3800	-0.861%	1	3	-52.354%
2024-08-29	72.0000	72.0000	72.0000	72.0000	-5.263%	1	4	-52.764%
2024-08-19	76.0000	76.0000	76.0000	76.0000	-10.134%	1	4	-55.250%
2024-06-26	84.5700	84.5700	84.5700	84.5700	-0.047%	20	4	-59.785%
2024-06-25	84.6100	84.6100	84.6100	84.6100	-1.099%	20	24	-59.804%
2024-06-14	85.5500	85.5500	85.5500	85.5500	+18.081%	2	4	-60.245%
2024-05-21	72.4500	72.4500	72.4500	72.4500	+3.470%	1	3	-53.057%
2024-03-26	70.0200	70.0200	70.0200	70.0200	+16.081%	1	2	-51.428%
2024-01-22	60.3200	60.3200	60.3200	60.3200	0.000%	1	1	-43.617%

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