Dark

XLK20261218C175
XLK Dec 18 2026 175.00 Call (XLK261218C00175000)
option OPRA

EOD

Sep 24, 2026

23.56-5.382%(-1.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	22.5000	23.5600	22.5000	23.5600	-5.382%	4	1,421	0.000%
2026-09-23	24.9000	24.9000	24.9000	24.9000	+1.716%	54	1,425	-5.382%
2026-09-22	24.4800	24.4800	24.4800	24.4800	+2.857%	1	1,425	-3.758%
2026-09-21	23.7800	23.8000	23.7800	23.8000	+21.429%	32	1,426	-1.008%
2026-09-18	19.6000	19.6000	19.6000	19.6000	+6.638%	2	1,426	+20.204%
2026-09-17	18.6000	18.6000	18.3800	18.3800	+10.457%	12	1,426	+28.183%
2026-09-14	16.1500	16.6400	16.1500	16.6400	-15.145%	5	1,437	+41.587%
2026-09-08	19.6100	19.6100	19.6100	19.6100	-4.621%	2	1,437	+20.143%
2026-08-27	19.8000	20.5600	19.8000	20.5600	+26.290%	16	1,437	+14.591%
2026-08-25	16.2800	16.2800	16.2800	16.2800	-8.385%	1	1,443	+44.717%
2026-08-20	17.9000	17.9500	17.7700	17.7700	-11.811%	6	1,443	+32.583%
2026-08-18	20.1500	20.1500	20.1500	20.1500	-13.519%	2	1,449	+16.923%
2026-08-14	24.4100	24.4100	23.3000	23.3000	+9.647%	3	1,447	+1.116%
2026-08-11	21.0500	21.2500	20.8500	21.2500	-8.798%	5	1,446	+10.871%
2026-08-10	23.3000	23.3000	23.3000	23.3000	+2.643%	5	1,451	+1.116%
2026-08-07	22.7000	22.7000	22.7000	22.7000	+2.344%	2	1,453	+3.789%
2026-08-06	20.2300	22.1800	20.2300	22.1800	-3.355%	2	1,453	+6.222%
2026-08-04	22.9500	22.9500	22.9500	22.9500	+35.000%	1	1,453	+2.658%
2026-08-03	17.1000	17.1000	17.0000	17.0000	+6.918%	3	1,454	+38.588%
2026-07-31	17.1300	17.1300	15.9000	15.9000	-2.752%	2	1,453	+48.176%
2026-07-30	16.5000	16.5000	16.3500	16.3500	+39.624%	2	1,453	+44.098%
2026-07-29	12.5000	13.3000	11.7100	11.7100	-15.145%	8	1,452	+101.196%
2026-07-28	11.4000	13.8000	11.4000	13.8000	-9.389%	7	1,452	+70.725%
2026-07-27	15.3600	15.3600	14.8100	15.2300	-9.614%	9	1,451	+54.695%
2026-07-24	16.8500	16.8500	16.8500	16.8500	-7.214%	1	1,445	+39.822%
2026-07-23	18.1600	18.1600	18.1600	18.1600	-8.514%	1	1,445	+29.736%
2026-07-22	20.8500	20.8500	19.8500	19.8500	+2.320%	3	1,444	+18.690%
2026-07-21	19.4000	19.4000	19.4000	19.4000	+11.175%	5	1,457	+21.443%
2026-07-20	18.4700	18.4700	17.4500	17.4500	+3.561%	48	1,457	+35.014%
2026-07-17	16.1400	17.7000	16.1400	16.8500	-5.177%	29	1,457	+39.822%
2026-07-16	17.8800	17.8800	17.7700	17.7700	-14.567%	5	1,440	+32.583%
2026-07-15	20.8000	20.8000	20.8000	20.8000	-6.306%	1	1,435	+13.269%
2026-07-14	22.4400	22.4400	22.2000	22.2000	-8.604%	5	1,435	+6.126%
2026-07-09	24.2900	24.2900	24.2900	24.2900	+19.069%	1	1,433	-3.005%
2026-07-07	19.9000	20.4500	19.6800	20.4000	-9.333%	9	1,437	+15.490%
2026-07-02	26.0000	26.0000	22.5000	22.5000	-11.208%	5	1,436	+4.711%
2026-07-01	25.3400	25.3400	25.3400	25.3400	-12.921%	3	1,436	-7.024%
2026-06-30	28.0000	29.1000	28.0000	29.1000	+17.103%	28	1,434	-19.038%
2026-06-29	22.9100	24.8500	22.9100	24.8500	+7.809%	32	1,420	-5.191%
2026-06-26	23.0500	23.0500	23.0500	23.0500	-22.806%	2	1,392	+2.213%
2026-06-18	30.3500	30.3500	29.8600	29.8600	+0.912%	4	1,392	-21.098%
2026-06-15	29.5900	29.5900	29.5900	29.5900	+17.421%	2	1,392	-20.379%
2026-06-12	25.2000	25.2000	25.2000	25.2000	+20.516%	5	1,392	-6.508%
2026-06-11	20.9100	20.9100	20.9100	20.9100	+8.342%	1	1,392	+12.673%
2026-06-09	21.7200	21.8400	19.3000	19.3000	-44.683%	10	1,391	+22.073%
2026-06-02	34.2400	35.5000	34.2400	34.8900	+4.149%	1,001	1,396	-32.473%
2026-06-01	31.4500	33.5200	30.3500	33.5000	+15.757%	1,095	1,460	-29.672%
2026-05-29	28.4400	28.9400	27.7000	28.9400	+22.627%	6	2,140	-18.590%
2026-05-27	23.6000	23.6000	23.6000	23.6000	-2.520%	1	2,144	-0.169%
2026-05-26	23.0900	24.6400	23.0900	24.2100	+17.353%	8	2,143	-2.685%
2026-05-22	20.6300	20.6300	20.6300	20.6300	+12.120%	1	2,143	+14.203%
2026-05-20	18.2500	18.4000	18.1200	18.4000	0.000%	2,011	2,143	+28.043%
2026-05-13	17.9000	18.4000	17.1000	18.4000	+13.791%	3	297	+28.043%
2026-05-12	17.1000	17.1000	15.4500	16.1700	-17.710%	17	297	+45.702%
2026-05-11	18.5200	19.8000	18.5200	19.6500	+10.393%	22	297	+19.898%
2026-05-08	15.1000	17.9000	15.1000	17.8000	+29.455%	29	291	+32.360%
2026-05-07	13.7500	13.7500	13.7500	13.7500	+17.521%	2	284	+71.345%
2026-05-06	13.0200	13.6000	11.7000	11.7000	+3.815%	4	289	+101.368%
2026-05-05	10.3900	11.2700	9.8000	11.2700	+39.653%	18	286	+109.051%
2026-04-28	8.0700	8.0700	8.0700	8.0700	-8.503%	1	272	+191.945%
2026-04-27	8.8200	8.8200	8.8200	8.8200	+1.379%	1	273	+167.120%
2026-04-24	8.7000	8.7000	8.7000	8.7000	+9.434%	1	273	+170.805%
2026-04-23	7.9500	7.9500	7.9500	7.9500	+6.711%	1	273	+196.352%
2026-04-22	7.3600	7.4500	7.3600	7.4500	+12.879%	2	273	+216.242%
2026-04-21	6.6000	6.6000	6.6000	6.6000	+9.091%	1	273	+256.970%
2026-04-20	6.0500	6.0500	6.0500	6.0500	+0.833%	54	273	+289.421%
2026-04-17	5.7000	6.0500	5.7000	6.0000	+14.286%	16	219	+292.667%
2026-04-16	4.7000	5.2500	4.7000	5.2500	+88.849%	5	214	+348.762%
2026-04-13	2.7800	2.7800	2.7800	2.7800	+39.000%	73	209	+747.482%
2026-04-07	2.0000	2.0000	2.0000	2.0000	+60.000%	2	238	+1,078.000%
2026-03-31	1.2600	1.2600	1.2500	1.2500	-30.556%	10	241	+1,784.800%
2026-03-26	1.8500	1.8500	1.8000	1.8000	-28.000%	7	241	+1,208.889%
2026-03-19	2.4000	2.5000	2.4000	2.5000	-9.420%	2	241	+842.400%
2026-03-16	2.7600	2.7600	2.7600	2.7600	+20.000%	10	242	+753.623%
2026-03-09	2.3000	2.3000	2.3000	2.3000	-23.333%	1	252	+924.348%
2026-03-02	2.6200	3.0000	2.6200	3.0000	-9.639%	6	252	+685.333%
2026-02-18	3.3200	3.3200	3.3200	3.3200	-13.766%	50	248	+609.639%
2026-02-12	3.8500	3.8500	3.8500	3.8500	-1.028%	50	298	+511.948%
2026-02-09	3.8900	3.8900	3.8900	3.8900	-2.750%	10	348	+505.656%
2026-02-03	4.0000	4.0000	4.0000	4.0000	-27.536%	6	358	+489.000%
2026-01-28	5.5000	6.0000	5.5000	5.5200	+26.897%	22	414	+326.812%
2026-01-23	4.3000	4.3500	4.3000	4.3500	+8.750%	3	423	+441.609%
2026-01-21	4.0000	4.0000	4.0000	4.0000	-4.762%	3	420	+489.000%
2026-01-20	4.2000	4.2000	4.2000	4.2000	-16.000%	4	417	+460.952%
2026-01-15	5.0500	5.0500	5.0000	5.0000	0.000%	3	421	+371.200%
2026-01-07	5.0000	5.0000	5.0000	5.0000	+6.383%	50	418	+371.200%
2025-12-30	4.7000	4.7000	4.7000	4.7000	-11.985%	1	414	+401.277%
2025-12-12	5.4000	5.4000	5.3400	5.3400	-4.643%	3	413	+341.199%
2025-12-11	5.6000	5.6000	5.6000	5.6000	-9.677%	75	411	+320.714%
2025-12-09	6.2000	6.2000	6.2000	6.2000	+1.639%	1	336	+280.000%
2025-12-08	6.1000	6.1000	6.1000	6.1000	-93.838%	1	335	+286.230%
2025-08-19	99.0000	99.0000	99.0000	99.0000	-2.894%	5	9	-76.202%
2025-08-08	101.9500	101.9500	101.9500	101.9500	+22.817%	2	11	-76.891%
2025-06-23	83.0000	83.0100	83.0000	83.0100	+69.859%	2	12	-71.618%
2025-04-14	48.8700	48.8700	48.8700	48.8700	+10.942%	1	10	-51.790%
2025-04-03	44.0500	44.0500	44.0500	44.0500	-45.280%	1	10	-46.515%
2024-12-23	80.0000	80.5000	80.0000	80.5000	+10.063%	4	9	-70.733%
2024-11-05	73.1400	73.1400	73.1400	73.1400	+13.961%	1	8	-67.788%
2024-09-16	64.1800	64.1800	64.1800	64.1800	+11.617%	1	8	-63.291%
2024-09-10	57.5000	57.5000	57.5000	57.5000	-14.498%	1	7	-59.026%
2024-07-26	67.2500	67.2500	67.2500	67.2500	-10.679%	2	6	-64.967%
2024-07-22	75.2900	75.2900	75.2900	75.2900	-11.631%	1	6	-68.708%
2024-07-09	85.2000	85.2000	85.2000	85.2000	+8.328%	1	5	-72.347%
2024-07-01	78.9700	79.1500	78.5000	78.6500	+0.976%	40	6	-70.045%
2024-06-27	77.8900	77.8900	77.8900	77.8900	+35.296%	20	26	-69.752%
2024-05-08	57.5700	57.5700	57.5700	57.5700	-2.934%	1	6	-59.076%
2024-02-29	59.3100	59.3100	59.3100	59.3100	0.000%	5	5	-60.277%

.dark-mode .JPXtSn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JPXtSn{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C175XLK Dec 18 2026 175.00 Call (XLK261218C00175000)option OPRA

XLK20261218C175
XLK Dec 18 2026 175.00 Call (XLK261218C00175000)
option OPRA