Dark

XLK20261218C170
XLK Dec 18 2026 170.00 Call (XLK261218C00170000)
option OPRA

EOD

Aug 13, 2026

28.80+6.470%(+1.75)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	28.8000	28.8500	28.6400	28.8000	+6.470%	14	683	0.000%
2026-08-12	26.2500	27.0500	26.2500	27.0500	+8.809%	3	686	+6.470%
2026-08-11	25.8000	25.8000	24.8600	24.8600	-7.994%	5	687	+15.849%
2026-08-10	27.0200	27.0200	27.0200	27.0200	+6.336%	1	688	+6.588%
2026-08-06	25.1300	25.4100	25.1300	25.4100	-5.889%	2	688	+13.341%
2026-08-05	27.0000	27.0000	27.0000	27.0000	-1.099%	1	689	+6.667%
2026-08-04	25.0000	27.3000	25.0000	27.3000	+34.881%	18	689	+5.495%
2026-08-03	18.9500	20.2400	18.9500	20.2400	+1.200%	2	703	+42.292%
2026-07-31	18.1000	20.0000	18.1000	20.0000	+7.239%	6	701	+44.000%
2026-07-30	16.6000	18.6500	16.6000	18.6500	+16.928%	33	701	+54.424%
2026-07-29	15.3400	16.6000	15.3000	15.9500	-0.747%	177	700	+80.564%
2026-07-28	15.8900	16.0700	15.8900	16.0700	-9.972%	7	538	+79.216%
2026-07-27	17.8500	17.8500	17.8500	17.8500	-16.938%	3	538	+61.345%
2026-07-23	21.4900	21.4900	21.4900	21.4900	-3.675%	1	535	+34.016%
2026-07-21	21.9000	22.3100	21.9000	22.3100	+7.363%	2	535	+29.090%
2026-07-20	20.7800	20.7800	20.7800	20.7800	-2.624%	1	534	+38.595%
2026-07-16	21.5300	21.5300	21.3400	21.3400	-22.400%	12	533	+34.958%
2026-07-06	27.5000	27.5000	27.5000	27.5000	+14.345%	3	535	+4.727%
2026-07-02	27.8900	27.8900	24.0500	24.0500	-18.585%	36	532	+19.751%
2026-07-01	29.5400	29.5400	29.5400	29.5400	+12.748%	1	532	-2.505%
2026-06-24	26.2000	26.2000	26.2000	26.2000	-22.370%	1	532	+9.924%
2026-06-22	33.7500	33.7500	33.7500	33.7500	+1.504%	1	531	-14.667%
2026-06-18	33.2500	33.2500	33.2500	33.2500	+9.016%	2	529	-13.383%
2026-06-16	30.5000	30.5000	30.5000	30.5000	+29.953%	1	529	-5.574%
2026-06-11	23.8800	23.8800	23.4700	23.4700	+5.531%	2	530	+22.710%
2026-06-09	22.2400	22.2400	22.2400	22.2400	-22.401%	1	529	+29.496%
2026-06-08	28.1100	28.6600	28.1100	28.6600	+15.798%	3	528	+0.488%
2026-06-05	24.7500	24.7500	24.7500	24.7500	-34.402%	4	528	+16.364%
2026-06-03	37.7300	37.7300	37.7300	37.7300	-0.711%	1	528	-23.668%
2026-06-02	38.0000	38.0000	38.0000	38.0000	+2.647%	1	528	-24.211%
2026-06-01	34.4900	37.0200	34.4900	37.0200	+14.720%	2	529	-22.204%
2026-05-29	32.2700	32.2700	32.2700	32.2700	+33.900%	1	530	-10.753%
2026-05-22	24.0300	24.1000	24.0300	24.1000	+9.496%	7	530	+19.502%
2026-05-21	22.0100	22.0100	22.0100	22.0100	+21.468%	1	531	+30.850%
2026-05-19	18.1200	18.1200	18.1200	18.1200	-5.723%	1	531	+58.940%
2026-05-18	19.2200	19.2200	19.2200	19.2200	-14.692%	2	531	+49.844%
2026-05-15	21.2000	22.5300	21.2000	22.5300	-5.137%	2	531	+27.830%
2026-05-14	23.3800	23.7500	23.3800	23.7500	+10.465%	3	530	+21.263%
2026-05-13	21.0500	21.5000	21.0500	21.5000	-3.022%	4	531	+33.953%
2026-05-11	22.5800	22.5800	22.1000	22.1700	+23.855%	11	531	+29.905%
2026-05-07	16.8300	17.9000	16.8300	17.9000	+11.318%	8	527	+60.894%
2026-05-06	14.9500	16.0800	14.9500	16.0800	+17.201%	19	530	+79.104%
2026-05-05	12.6300	14.1800	12.6300	13.7200	+12.459%	7	530	+109.913%
2026-05-04	12.2000	12.2000	12.2000	12.2000	+1.836%	4	526	+136.066%
2026-05-01	11.4600	11.9800	11.4600	11.9800	+15.749%	188	358	+140.401%
2026-04-30	9.7800	10.3500	9.7800	10.3500	-1.803%	10	358	+178.261%
2026-04-27	10.5400	10.5400	10.5400	10.5400	+23.275%	2	357	+173.245%
2026-04-23	8.5500	8.5500	8.5500	8.5500	-8.946%	1	358	+236.842%
2026-04-22	8.7500	9.3900	8.7500	9.3900	+13.543%	16	358	+206.709%
2026-04-21	8.3500	8.3500	7.8500	8.2700	+2.861%	24	344	+248.247%
2026-04-17	7.5500	8.0400	7.5500	8.0400	+46.182%	9	344	+258.209%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+25.000%	5	345	+423.636%
2026-04-14	4.4000	4.4000	4.4000	4.4000	+5.769%	1	350	+554.545%
2026-04-13	4.1600	4.1600	4.1600	4.1600	+45.965%	2	350	+592.308%
2026-04-06	2.8000	2.8500	2.8000	2.8500	+6.742%	4	350	+910.526%
2026-04-01	2.5500	2.6700	2.5500	2.6700	+24.766%	6	353	+978.652%
2026-03-31	1.8500	2.1400	1.8500	2.1400	-21.324%	24	355	+1,245.794%
2026-03-24	2.7200	2.7200	2.7200	2.7200	-21.614%	10	337	+958.824%
2026-03-19	3.4700	3.4700	3.4700	3.4700	+28.519%	1	337	+729.971%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-34.940%	13	337	+966.667%
2026-02-23	4.3000	4.4000	4.1500	4.1500	-18.627%	10	337	+593.976%
2026-02-10	5.1000	5.1000	5.1000	5.1000	+52.239%	5	338	+464.706%
2026-02-05	3.5000	3.5000	3.3500	3.3500	-37.383%	147	338	+759.701%
2026-02-03	5.3000	5.3500	5.3000	5.3500	-5.310%	2	197	+438.318%
2026-02-02	6.2000	6.2000	5.6500	5.6500	-11.719%	5	196	+409.735%
2026-01-30	6.4000	6.4500	6.3500	6.4000	+3.226%	44	194	+350.000%
2026-01-29	6.2500	6.2500	5.4000	6.2000	-16.216%	83	172	+364.516%
2026-01-28	7.2100	7.4000	7.2100	7.4000	+9.792%	3	123	+289.189%
2026-01-27	6.9900	6.9900	6.7400	6.7400	+18.039%	11	120	+327.300%
2026-01-26	5.7100	5.7100	5.7100	5.7100	+4.197%	1	110	+404.378%
2026-01-21	5.4800	5.4800	5.4800	5.4800	-3.860%	1	110	+425.547%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+3.636%	2	110	+405.263%
2025-12-31	5.5000	5.5000	5.5000	5.5000	-10.859%	10	98	+423.636%
2025-12-26	6.1700	6.1700	6.1700	6.1700	+2.833%	40	98	+366.775%
2025-12-23	6.0000	6.0000	6.0000	6.0000	+3.627%	1	98	+380.000%
2025-12-15	5.8200	5.8200	5.7900	5.7900	-18.451%	2	98	+397.409%
2025-12-11	7.1000	7.1000	7.1000	7.1000	-1.389%	5	97	+305.634%
2025-12-05	7.4800	7.4800	7.2000	7.2000	-94.529%	3	94	+300.000%
2025-11-10	132.0500	132.0500	131.6000	131.6000	+6.818%	2	10	-78.116%
2025-11-07	123.2000	123.2000	123.2000	123.2000	+6.926%	1	11	-76.623%
2025-09-25	115.2200	115.2200	115.2200	115.2200	+2.046%	1	11	-75.004%
2025-09-16	112.9100	112.9100	112.9100	112.9100	+5.033%	2	11	-74.493%
2025-07-31	107.5000	107.5000	107.5000	107.5000	+27.672%	2	11	-73.209%
2025-06-10	84.2000	84.2000	84.2000	84.2000	+6.045%	1	13	-65.796%
2025-05-19	79.4000	79.4000	79.4000	79.4000	+18.490%	1	14	-63.728%
2025-05-08	67.3500	67.3500	67.0100	67.0100	+6.197%	2	14	-57.021%
2025-05-01	63.1000	63.1000	63.1000	63.1000	+10.702%	1	12	-54.358%
2025-04-28	57.0000	57.0000	57.0000	57.0000	+26.949%	2	11	-49.474%
2025-04-22	44.9000	44.9000	44.9000	44.9000	-1.643%	1	12	-35.857%
2025-04-16	48.4200	49.5500	45.6500	45.6500	+20.132%	4	12	-36.911%
2025-04-04	38.0000	38.0000	38.0000	38.0000	-27.384%	4	8	-24.211%
2025-03-31	52.3300	52.3300	52.3300	52.3300	-19.653%	2	6	-44.965%
2025-03-24	65.1300	65.1300	65.1300	65.1300	-26.639%	7	6	-55.781%
2025-01-22	88.7800	88.7800	88.7800	88.7800	+11.814%	1	10	-67.560%
2024-10-11	79.4000	79.4000	79.4000	79.4000	+18.032%	2	11	-63.728%
2024-09-18	67.3100	67.3100	67.2700	67.2700	-3.542%	2	12	-57.187%
2024-09-13	69.7400	69.7400	69.7400	69.7400	-3.807%	2	12	-58.704%
2024-08-15	72.5000	72.5000	72.5000	72.5000	+43.992%	1	12	-60.276%
2024-08-05	50.3500	50.3500	50.3500	50.3500	-13.932%	1	12	-42.800%
2024-08-02	58.5000	58.5000	58.5000	58.5000	-25.000%	1	12	-50.769%
2024-07-18	78.0000	78.0000	78.0000	78.0000	-4.377%	1	12	-63.077%
2024-06-27	81.5700	81.5700	81.5700	81.5700	+0.903%	20	11	-64.693%
2024-06-26	80.8400	80.8400	80.8400	80.8400	-8.655%	20	31	-64.374%
2024-06-17	88.5000	88.5000	88.5000	88.5000	+41.036%	1	11	-67.458%
2024-05-10	62.7500	62.7500	62.7500	62.7500	+15.754%	2	10	-54.104%
2024-05-01	54.2100	54.2100	54.2100	54.2100	-7.853%	7	9	-46.873%
2024-04-26	58.8300	58.8300	58.8300	58.8300	-10.796%	2	3	-51.045%
2024-04-11	65.9500	65.9500	65.9500	65.9500	-1.272%	1	3	-56.331%
2024-04-01	66.8000	66.8000	66.8000	66.8000	+12.269%	1	2	-56.886%
2024-01-29	59.5000	59.5000	59.5000	59.5000	+2.888%	1	1	-51.597%
2024-01-23	57.8300	57.8300	57.8300	57.8300	0.000%	1	1	-50.199%

.dark-mode .VR8szB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VR8szB{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C170XLK Dec 18 2026 170.00 Call (XLK261218C00170000)option OPRA

XLK20261218C170
XLK Dec 18 2026 170.00 Call (XLK261218C00170000)
option OPRA