Dark

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

EOD

Jun 24, 2026

26.20-22.370%(-7.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	26.2000	26.2000	26.2000	26.2000	-22.370%	1	532	0.000%
2026-06-22	33.7500	33.7500	33.7500	33.7500	+1.504%	1	531	-22.370%
2026-06-18	33.2500	33.2500	33.2500	33.2500	+9.016%	2	529	-21.203%
2026-06-16	30.5000	30.5000	30.5000	30.5000	+29.953%	1	529	-14.098%
2026-06-11	23.8800	23.8800	23.4700	23.4700	+5.531%	2	530	+11.632%
2026-06-09	22.2400	22.2400	22.2400	22.2400	-22.401%	1	529	+17.806%
2026-06-08	28.1100	28.6600	28.1100	28.6600	+15.798%	3	528	-8.583%
2026-06-05	24.7500	24.7500	24.7500	24.7500	-34.402%	4	528	+5.859%
2026-06-03	37.7300	37.7300	37.7300	37.7300	-0.711%	1	528	-30.559%
2026-06-02	38.0000	38.0000	38.0000	38.0000	+2.647%	1	528	-31.053%
2026-06-01	34.4900	37.0200	34.4900	37.0200	+14.720%	2	529	-29.227%
2026-05-29	32.2700	32.2700	32.2700	32.2700	+33.900%	1	530	-18.810%
2026-05-22	24.0300	24.1000	24.0300	24.1000	+9.496%	7	530	+8.714%
2026-05-21	22.0100	22.0100	22.0100	22.0100	+21.468%	1	531	+19.037%
2026-05-19	18.1200	18.1200	18.1200	18.1200	-5.723%	1	531	+44.592%
2026-05-18	19.2200	19.2200	19.2200	19.2200	-14.692%	2	531	+36.316%
2026-05-15	21.2000	22.5300	21.2000	22.5300	-5.137%	2	531	+16.289%
2026-05-14	23.3800	23.7500	23.3800	23.7500	+10.465%	3	530	+10.316%
2026-05-13	21.0500	21.5000	21.0500	21.5000	-3.022%	4	531	+21.860%
2026-05-11	22.5800	22.5800	22.1000	22.1700	+23.855%	11	531	+18.178%
2026-05-07	16.8300	17.9000	16.8300	17.9000	+11.318%	8	527	+46.369%
2026-05-06	14.9500	16.0800	14.9500	16.0800	+17.201%	19	530	+62.935%
2026-05-05	12.6300	14.1800	12.6300	13.7200	+12.459%	7	530	+90.962%
2026-05-04	12.2000	12.2000	12.2000	12.2000	+1.836%	4	526	+114.754%
2026-05-01	11.4600	11.9800	11.4600	11.9800	+15.749%	188	358	+118.698%
2026-04-30	9.7800	10.3500	9.7800	10.3500	-1.803%	10	358	+153.140%
2026-04-27	10.5400	10.5400	10.5400	10.5400	+23.275%	2	357	+148.577%
2026-04-23	8.5500	8.5500	8.5500	8.5500	-8.946%	1	358	+206.433%
2026-04-22	8.7500	9.3900	8.7500	9.3900	+13.543%	16	358	+179.020%
2026-04-21	8.3500	8.3500	7.8500	8.2700	+2.861%	24	344	+216.808%
2026-04-17	7.5500	8.0400	7.5500	8.0400	+46.182%	9	344	+225.871%
2026-04-15	5.5000	5.5000	5.5000	5.5000	+25.000%	5	345	+376.364%
2026-04-14	4.4000	4.4000	4.4000	4.4000	+5.769%	1	350	+495.455%
2026-04-13	4.1600	4.1600	4.1600	4.1600	+45.965%	2	350	+529.808%
2026-04-06	2.8000	2.8500	2.8000	2.8500	+6.742%	4	350	+819.298%
2026-04-01	2.5500	2.6700	2.5500	2.6700	+24.766%	6	353	+881.273%
2026-03-31	1.8500	2.1400	1.8500	2.1400	-21.324%	24	355	+1,124.299%
2026-03-24	2.7200	2.7200	2.7200	2.7200	-21.614%	10	337	+863.235%
2026-03-19	3.4700	3.4700	3.4700	3.4700	+28.519%	1	337	+655.043%
2026-03-10	2.7000	2.7000	2.7000	2.7000	-34.940%	13	337	+870.370%
2026-02-23	4.3000	4.4000	4.1500	4.1500	-18.627%	10	337	+531.325%
2026-02-10	5.1000	5.1000	5.1000	5.1000	+52.239%	5	338	+413.725%
2026-02-05	3.5000	3.5000	3.3500	3.3500	-37.383%	147	338	+682.090%
2026-02-03	5.3000	5.3500	5.3000	5.3500	-5.310%	2	197	+389.720%
2026-02-02	6.2000	6.2000	5.6500	5.6500	-11.719%	5	196	+363.717%
2026-01-30	6.4000	6.4500	6.3500	6.4000	+3.226%	44	194	+309.375%
2026-01-29	6.2500	6.2500	5.4000	6.2000	-16.216%	83	172	+322.581%
2026-01-28	7.2100	7.4000	7.2100	7.4000	+9.792%	3	123	+254.054%
2026-01-27	6.9900	6.9900	6.7400	6.7400	+18.039%	11	120	+288.724%
2026-01-26	5.7100	5.7100	5.7100	5.7100	+4.197%	1	110	+358.844%
2026-01-21	5.4800	5.4800	5.4800	5.4800	-3.860%	1	110	+378.102%
2026-01-02	5.7000	5.7000	5.7000	5.7000	+3.636%	2	110	+359.649%
2025-12-31	5.5000	5.5000	5.5000	5.5000	-10.859%	10	98	+376.364%
2025-12-26	6.1700	6.1700	6.1700	6.1700	+2.833%	40	98	+324.635%
2025-12-23	6.0000	6.0000	6.0000	6.0000	+3.627%	1	98	+336.667%
2025-12-15	5.8200	5.8200	5.7900	5.7900	-18.451%	2	98	+352.504%
2025-12-11	7.1000	7.1000	7.1000	7.1000	-1.389%	5	97	+269.014%
2025-12-05	7.4800	7.4800	7.2000	7.2000	-94.529%	3	94	+263.889%
2025-11-10	132.0500	132.0500	131.6000	131.6000	+6.818%	2	10	-80.091%
2025-11-07	123.2000	123.2000	123.2000	123.2000	+6.926%	1	11	-78.734%
2025-09-25	115.2200	115.2200	115.2200	115.2200	+2.046%	1	11	-77.261%
2025-09-16	112.9100	112.9100	112.9100	112.9100	+5.033%	2	11	-76.796%
2025-07-31	107.5000	107.5000	107.5000	107.5000	+27.672%	2	11	-75.628%
2025-06-10	84.2000	84.2000	84.2000	84.2000	+6.045%	1	13	-68.884%
2025-05-19	79.4000	79.4000	79.4000	79.4000	+18.490%	1	14	-67.003%
2025-05-08	67.3500	67.3500	67.0100	67.0100	+6.197%	2	14	-60.901%
2025-05-01	63.1000	63.1000	63.1000	63.1000	+10.702%	1	12	-58.479%
2025-04-28	57.0000	57.0000	57.0000	57.0000	+26.949%	2	11	-54.035%
2025-04-22	44.9000	44.9000	44.9000	44.9000	-1.643%	1	12	-41.648%
2025-04-16	48.4200	49.5500	45.6500	45.6500	+20.132%	4	12	-42.607%
2025-04-04	38.0000	38.0000	38.0000	38.0000	-27.384%	4	8	-31.053%
2025-03-31	52.3300	52.3300	52.3300	52.3300	-19.653%	2	6	-49.933%
2025-03-24	65.1300	65.1300	65.1300	65.1300	-26.639%	7	6	-59.773%
2025-01-22	88.7800	88.7800	88.7800	88.7800	+11.814%	1	10	-70.489%
2024-10-11	79.4000	79.4000	79.4000	79.4000	+18.032%	2	11	-67.003%
2024-09-18	67.3100	67.3100	67.2700	67.2700	-3.542%	2	12	-61.052%
2024-09-13	69.7400	69.7400	69.7400	69.7400	-3.807%	2	12	-62.432%
2024-08-15	72.5000	72.5000	72.5000	72.5000	+43.992%	1	12	-63.862%
2024-08-05	50.3500	50.3500	50.3500	50.3500	-13.932%	1	12	-47.964%
2024-08-02	58.5000	58.5000	58.5000	58.5000	-25.000%	1	12	-55.214%
2024-07-18	78.0000	78.0000	78.0000	78.0000	-4.377%	1	12	-66.410%
2024-06-27	81.5700	81.5700	81.5700	81.5700	+0.903%	20	11	-67.880%
2024-06-26	80.8400	80.8400	80.8400	80.8400	-8.655%	20	31	-67.590%
2024-06-17	88.5000	88.5000	88.5000	88.5000	+41.036%	1	11	-70.395%
2024-05-10	62.7500	62.7500	62.7500	62.7500	+15.754%	2	10	-58.247%
2024-05-01	54.2100	54.2100	54.2100	54.2100	-7.853%	7	9	-51.669%
2024-04-26	58.8300	58.8300	58.8300	58.8300	-10.796%	2	3	-55.465%
2024-04-11	65.9500	65.9500	65.9500	65.9500	-1.272%	1	3	-60.273%
2024-04-01	66.8000	66.8000	66.8000	66.8000	+12.269%	1	2	-60.778%
2024-01-29	59.5000	59.5000	59.5000	59.5000	+2.888%	1	1	-55.966%
2024-01-23	57.8300	57.8300	57.8300	57.8300	0.000%	1	1	-54.695%

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