Dark

XLK20261218C180
XLK Dec 18 2026 180.00 Call (XLK261218C00180000)
option OPRA

EOD

Jun 26, 2026

19.95-9.318%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	19.9500	19.9500	19.9500	19.9500	-9.318%	1	1,046	0.000%
2026-06-25	22.0000	22.0000	22.0000	22.0000	+1.149%	1	1,045	-9.318%
2026-06-23	22.6300	22.6300	21.7500	21.7500	-8.421%	4	1,044	-8.276%
2026-06-17	24.5400	24.6200	23.7500	23.7500	-0.210%	20	1,032	-16.000%
2026-06-16	25.3000	25.3000	23.8000	23.8000	+8.034%	6	1,032	-16.176%
2026-06-12	22.0300	22.0300	22.0300	22.0300	+4.457%	1	1,029	-9.442%
2026-06-11	18.7500	21.2500	18.7500	21.0900	+20.514%	5	1,029	-5.405%
2026-06-10	17.5000	17.5000	17.5000	17.5000	-1.464%	1	1,030	+14.000%
2026-06-09	20.0900	20.0900	16.5000	17.7600	-20.537%	14	1,030	+12.331%
2026-06-08	22.1500	22.3500	22.1500	22.3500	+10.425%	2	1,025	-10.738%
2026-06-05	20.5000	20.5000	20.2400	20.2400	-29.007%	2	1,024	-1.433%
2026-06-04	28.1500	28.5100	28.1500	28.5100	-6.155%	31	1,025	-30.025%
2026-06-03	30.3800	30.3800	30.3800	30.3800	-3.001%	1	1,036	-34.332%
2026-06-02	30.3800	31.3200	30.3800	31.3200	+5.632%	16	1,038	-36.303%
2026-06-01	26.0000	29.6500	26.0000	29.6500	+14.922%	26	1,045	-32.715%
2026-05-29	26.0300	26.0300	24.9700	25.8000	+18.512%	5	1,045	-22.674%
2026-05-26	20.0400	21.7700	20.0400	21.7700	+15.491%	6	1,045	-8.360%
2026-05-22	18.0500	18.8500	18.0500	18.8500	+14.242%	31	1,049	+5.836%
2026-05-21	16.9600	16.9600	16.5000	16.5000	+5.769%	25	1,026	+20.909%
2026-05-20	14.6000	15.9200	14.6000	15.6000	+7.586%	8	1,026	+27.885%
2026-05-19	14.5000	14.5000	14.5000	14.5000	-13.536%	1	1,026	+37.586%
2026-05-15	16.7100	16.7700	16.7100	16.7700	-6.313%	2	1,026	+18.962%
2026-05-14	17.2200	18.2700	17.2200	17.9000	+15.113%	25	1,029	+11.453%
2026-05-13	15.5500	15.5500	15.5500	15.5500	-9.382%	1	1,010	+28.296%
2026-05-11	14.7000	17.3500	14.7000	17.1600	+13.267%	940	1,010	+16.259%
2026-05-08	13.3700	15.1500	13.3700	15.1500	+30.379%	9	1,051	+31.683%
2026-05-07	11.7400	12.3000	11.6200	11.6200	-3.568%	17	1,045	+71.687%
2026-05-06	10.0500	12.0500	10.0500	12.0500	+31.550%	5	1,074	+65.560%
2026-05-05	8.5500	9.1600	8.5500	9.1600	+20.526%	3	1,074	+117.795%
2026-05-04	7.6000	7.9000	7.4500	7.6000	+0.264%	114	1,071	+162.500%
2026-05-01	7.4000	7.9000	7.4000	7.5800	+21.865%	265	906	+163.193%
2026-04-30	6.2200	6.2200	6.2200	6.2200	-2.355%	1	906	+220.740%
2026-04-29	6.3700	6.3700	6.3700	6.3700	+6.167%	1	905	+213.187%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-15.493%	10	904	+232.500%
2026-04-27	7.1000	7.1000	7.1000	7.1000	0.000%	3	914	+180.986%
2026-04-24	6.5000	7.3500	6.5000	7.1000	+25.220%	970	912	+180.986%
2026-04-23	5.6700	5.6700	5.6700	5.6700	+18.868%	1	42	+251.852%
2026-04-17	4.1700	4.7700	4.1700	4.7700	+84.170%	2	42	+318.239%
2026-04-15	2.8600	2.8700	2.5900	2.5900	+20.465%	11	40	+670.270%
2026-04-13	2.1500	2.1500	2.1500	2.1500	+16.216%	1	39	+827.907%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+42.308%	1	38	+978.378%
2026-04-01	1.2000	1.3000	1.2000	1.3000	-21.212%	2	38	+1,434.615%
2026-03-20	1.6500	1.6500	1.6500	1.6500	-25.676%	3	37	+1,109.091%
2026-02-27	2.2200	2.2200	2.2200	2.2200	+7.246%	1	36	+798.649%
2026-02-23	2.4500	2.4500	2.0700	2.0700	-24.727%	20	36	+863.768%
2026-02-20	2.7500	2.7500	2.7500	2.7500	-5.172%	1	51	+625.455%
2026-02-11	2.9000	2.9000	2.9000	2.9000	+7.407%	1	50	+587.931%
2026-02-03	2.7000	2.7000	2.7000	2.7000	-36.471%	2	49	+638.889%
2026-01-27	3.7500	4.2500	3.7500	4.2500	+5.985%	4	47	+369.412%
2026-01-15	4.0100	4.0100	4.0100	4.0100	+14.571%	2	44	+397.506%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-3.047%	1	42	+470.000%
2025-12-29	3.6100	3.6100	3.6100	3.6100	+3.143%	1	43	+452.632%
2025-12-22	3.5000	3.5000	3.5000	3.5000	+14.379%	10	44	+470.000%
2025-12-18	3.0600	3.0600	3.0600	3.0600	-38.431%	1	34	+551.961%
2025-12-10	4.9700	4.9700	4.9700	4.9700	+4.632%	1	33	+301.408%
2025-12-08	4.7500	4.7500	4.7500	4.7500	-12.844%	1	33	+320.000%
2025-12-05	5.4500	5.4500	5.4500	5.4500	-95.211%	1	33	+266.055%
2025-11-26	113.8000	113.8000	113.8000	113.8000	-0.828%	1	11	-82.469%
2025-10-13	114.7500	114.7500	114.7500	114.7500	+11.875%	1	11	-82.614%
2025-09-16	104.1500	104.1500	102.5700	102.5700	+14.860%	2	11	-80.550%
2025-09-02	89.3000	89.3000	89.3000	89.3000	-10.052%	1	12	-77.660%
2025-08-11	99.2800	99.2800	99.2800	99.2800	+4.505%	1	12	-79.905%
2025-07-25	95.0000	95.0000	95.0000	95.0000	+36.592%	1	13	-79.000%
2025-05-27	69.5500	69.5500	69.5500	69.5500	+42.637%	1	14	-71.316%
2025-04-28	48.7600	48.7600	48.7600	48.7600	+0.557%	2	15	-59.085%
2025-04-25	48.4900	48.4900	48.4900	48.4900	+16.227%	2	15	-58.857%
2025-04-10	41.7200	41.7200	41.7200	41.7200	-7.289%	1	16	-52.181%
2025-04-09	45.0000	45.0000	45.0000	45.0000	+48.515%	7	15	-55.667%
2025-04-08	30.3000	30.3000	30.3000	30.3000	-5.313%	2	16	-34.158%
2025-04-07	30.0000	32.0000	30.0000	32.0000	-20.000%	6	15	-37.656%
2025-04-03	41.6500	41.6500	40.0000	40.0000	-14.475%	4	9	-50.125%
2025-03-31	46.7700	46.7700	46.7700	46.7700	-29.382%	1	7	-57.344%
2024-10-31	66.2300	66.2300	66.2300	66.2300	-9.608%	2	7	-69.878%
2024-10-22	73.2700	73.2700	73.2700	73.2700	+46.540%	1	9	-72.772%
2024-08-05	50.0000	50.0000	50.0000	50.0000	-19.549%	1	9	-60.100%
2024-07-25	62.1500	62.1500	62.1500	62.1500	-20.808%	1	8	-67.900%
2024-07-11	78.4800	78.4800	78.4800	78.4800	-2.775%	1	7	-74.580%
2024-07-09	81.2400	81.2400	80.7200	80.7200	+2.841%	2	7	-75.285%
2024-06-18	78.5000	78.5000	78.4900	78.4900	+37.702%	2	8	-74.583%
2024-05-14	57.0000	57.0000	57.0000	57.0000	+5.166%	1	8	-65.000%
2024-05-08	54.2000	54.2000	54.2000	54.2000	+3.554%	1	8	-63.192%
2024-04-26	52.3400	52.3400	52.3400	52.3400	+11.909%	4	8	-61.884%
2024-04-19	47.1400	47.1400	46.7700	46.7700	-17.367%	2	6	-57.344%
2024-04-05	56.6000	56.6000	56.6000	56.6000	-1.957%	2	4	-64.753%
2024-03-27	57.7300	57.7300	57.7300	57.7300	+2.540%	1	5	-65.443%
2024-02-26	56.3000	56.3000	56.3000	56.3000	+2.364%	1	4	-64.565%
2024-02-15	55.0000	55.0000	55.0000	55.0000	+5.647%	1	3	-63.727%
2024-02-06	52.0600	52.0600	52.0600	52.0600	-1.495%	1	3	-61.679%
2024-02-02	52.8500	52.8500	52.8500	52.8500	+5.806%	1	3	-62.252%
2024-01-31	49.5200	49.9500	49.5200	49.9500	-4.857%	2	3	-60.060%
2024-01-29	51.1800	52.5000	51.1800	52.5000	0.000%	2	2	-62.000%

.dark-mode .KHWM1p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KHWM1p{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C180XLK Dec 18 2026 180.00 Call (XLK261218C00180000)option OPRA

XLK20261218C180
XLK Dec 18 2026 180.00 Call (XLK261218C00180000)
option OPRA