Dark

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

EOD

Sep 29, 2026

20.96+5.221%(+1.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.9600	20.9600	20.9600	20.9600	+5.221%	1	1,072	0.000%
2026-09-23	19.9200	19.9200	19.9200	19.9200	-2.449%	2	1,073	+5.221%
2026-09-22	20.4100	20.5000	20.3900	20.4200	+8.617%	12	1,072	+2.644%
2026-09-21	18.8000	18.8000	18.8000	18.8000	+21.290%	2	1,082	+11.489%
2026-09-18	15.9700	15.9700	15.5000	15.5000	+19.231%	2	1,082	+35.226%
2026-09-16	13.0000	13.0000	13.0000	13.0000	-1.887%	2	1,084	+61.231%
2026-09-15	13.3500	13.3700	13.2000	13.2500	+1.300%	16	1,083	+58.189%
2026-09-14	13.0400	13.1000	13.0300	13.0800	-18.859%	16	1,085	+60.245%
2026-09-11	16.2000	16.2000	16.1200	16.1200	+8.993%	3	1,086	+30.025%
2026-09-10	14.6500	14.7900	14.6500	14.7900	-9.264%	2	1,089	+41.717%
2026-09-08	16.3000	16.3000	16.3000	16.3000	+9.987%	1	1,091	+28.589%
2026-09-03	13.5000	14.8200	13.5000	14.8200	+9.697%	11	1,091	+41.430%
2026-09-02	13.4500	13.5100	13.4500	13.5100	-2.243%	6	1,081	+55.144%
2026-09-01	13.6900	13.8300	13.5500	13.8200	-12.254%	21	1,078	+51.664%
2026-08-31	15.5900	15.7500	15.4500	15.7500	-4.080%	3	1,077	+33.079%
2026-08-27	16.4200	16.4200	16.4200	16.4200	+18.129%	3	1,077	+27.649%
2026-08-26	13.6400	13.9000	13.4600	13.9000	+7.419%	14	1,077	+50.791%
2026-08-25	13.8500	13.8500	12.8900	12.9400	-11.248%	13	1,073	+61.978%
2026-08-21	14.5800	14.5800	14.5800	14.5800	-3.826%	1	1,073	+43.759%
2026-08-20	15.0900	15.1600	15.0900	15.1600	+1.067%	8	1,072	+38.259%
2026-08-19	15.0000	15.0000	15.0000	15.0000	-27.536%	5	1,064	+39.733%
2026-08-17	20.7000	20.7000	20.7000	20.7000	+2.985%	1	1,064	+1.256%
2026-08-14	20.7500	20.7500	20.0500	20.1000	-4.649%	7	1,065	+4.279%
2026-08-13	21.0800	21.0800	21.0800	21.0800	+2.729%	1	1,066	-0.569%
2026-08-12	20.5200	20.5200	20.5200	20.5200	+12.377%	1	1,065	+2.144%
2026-08-11	18.2600	18.2600	18.2600	18.2600	-3.181%	2	1,065	+14.786%
2026-08-10	20.6500	20.6500	18.8600	18.8600	-5.935%	2	1,063	+11.135%
2026-08-07	21.1000	21.1000	19.4800	20.0500	+6.763%	25	1,062	+4.539%
2026-08-06	17.3300	18.9500	17.3300	18.7800	-7.941%	3	1,069	+11.608%
2026-08-05	20.4000	20.4000	20.4000	20.4000	-1.876%	1	1,070	+2.745%
2026-08-04	18.4300	21.0000	18.4300	20.7900	+42.397%	13	1,071	+0.818%
2026-08-03	11.8000	14.6000	11.8000	14.6000	+10.106%	4	1,075	+43.562%
2026-07-30	12.6600	13.2600	12.6600	13.2600	+25.687%	11	1,074	+58.069%
2026-07-29	9.9000	10.5500	9.4000	10.5500	-5.381%	10	1,063	+98.673%
2026-07-28	11.3400	11.3400	9.6300	11.1500	-17.894%	3	1,063	+87.982%
2026-07-27	13.5800	13.5800	13.5800	13.5800	-14.051%	1	1,062	+54.345%
2026-07-24	15.8000	15.8000	15.8000	15.8000	-1.863%	1	1,062	+32.658%
2026-07-23	16.1000	16.1000	16.1000	16.1000	-8.000%	2	1,062	+30.186%
2026-07-22	16.6200	17.5000	16.6200	17.5000	+1.156%	2	1,064	+19.771%
2026-07-21	16.7000	17.3000	16.5500	17.3000	+18.331%	31	1,064	+21.156%
2026-07-20	14.9000	14.9000	14.6200	14.6200	+0.274%	2	1,058	+43.365%
2026-07-17	13.2000	14.5800	13.2000	14.5800	-3.444%	8	1,057	+43.759%
2026-07-16	15.9500	15.9500	14.8900	15.1000	-14.930%	11	1,066	+38.808%
2026-07-15	19.3800	19.3800	17.7500	17.7500	-16.745%	2	1,057	+18.085%
2026-07-10	21.3200	21.3200	21.3200	21.3200	+6.600%	1	1,056	-1.689%
2026-07-09	21.6000	21.6000	20.0000	20.0000	+16.822%	4	1,057	+4.800%
2026-07-07	17.5500	17.5500	17.1200	17.1200	-16.569%	21	1,071	+22.430%
2026-07-06	21.3500	21.3500	20.5200	20.5200	+14.000%	3	1,051	+2.144%
2026-07-02	21.5100	21.5100	18.0000	18.0000	-22.780%	6	1,047	+16.444%
2026-07-01	22.2500	23.3100	22.2500	23.3100	-1.646%	4	1,047	-10.082%
2026-06-30	23.7000	23.7000	23.7000	23.7000	+18.797%	1	1,045	-11.561%
2026-06-26	19.9500	19.9500	19.9500	19.9500	-9.318%	1	1,046	+5.063%
2026-06-25	22.0000	22.0000	22.0000	22.0000	+1.149%	1	1,045	-4.727%
2026-06-23	22.6300	22.6300	21.7500	21.7500	-8.421%	4	1,044	-3.632%
2026-06-17	24.5400	24.6200	23.7500	23.7500	-0.210%	20	1,032	-11.747%
2026-06-16	25.3000	25.3000	23.8000	23.8000	+8.034%	6	1,032	-11.933%
2026-06-12	22.0300	22.0300	22.0300	22.0300	+4.457%	1	1,029	-4.857%
2026-06-11	18.7500	21.2500	18.7500	21.0900	+20.514%	5	1,029	-0.616%
2026-06-10	17.5000	17.5000	17.5000	17.5000	-1.464%	1	1,030	+19.771%
2026-06-09	20.0900	20.0900	16.5000	17.7600	-20.537%	14	1,030	+18.018%
2026-06-08	22.1500	22.3500	22.1500	22.3500	+10.425%	2	1,025	-6.219%
2026-06-05	20.5000	20.5000	20.2400	20.2400	-29.007%	2	1,024	+3.557%
2026-06-04	28.1500	28.5100	28.1500	28.5100	-6.155%	31	1,025	-26.482%
2026-06-03	30.3800	30.3800	30.3800	30.3800	-3.001%	1	1,036	-31.007%
2026-06-02	30.3800	31.3200	30.3800	31.3200	+5.632%	16	1,038	-33.078%
2026-06-01	26.0000	29.6500	26.0000	29.6500	+14.922%	26	1,045	-29.309%
2026-05-29	26.0300	26.0300	24.9700	25.8000	+18.512%	5	1,045	-18.760%
2026-05-26	20.0400	21.7700	20.0400	21.7700	+15.491%	6	1,045	-3.721%
2026-05-22	18.0500	18.8500	18.0500	18.8500	+14.242%	31	1,049	+11.194%
2026-05-21	16.9600	16.9600	16.5000	16.5000	+5.769%	25	1,026	+27.030%
2026-05-20	14.6000	15.9200	14.6000	15.6000	+7.586%	8	1,026	+34.359%
2026-05-19	14.5000	14.5000	14.5000	14.5000	-13.536%	1	1,026	+44.552%
2026-05-15	16.7100	16.7700	16.7100	16.7700	-6.313%	2	1,026	+24.985%
2026-05-14	17.2200	18.2700	17.2200	17.9000	+15.113%	25	1,029	+17.095%
2026-05-13	15.5500	15.5500	15.5500	15.5500	-9.382%	1	1,010	+34.791%
2026-05-11	14.7000	17.3500	14.7000	17.1600	+13.267%	940	1,010	+22.145%
2026-05-08	13.3700	15.1500	13.3700	15.1500	+30.379%	9	1,051	+38.350%
2026-05-07	11.7400	12.3000	11.6200	11.6200	-3.568%	17	1,045	+80.379%
2026-05-06	10.0500	12.0500	10.0500	12.0500	+31.550%	5	1,074	+73.942%
2026-05-05	8.5500	9.1600	8.5500	9.1600	+20.526%	3	1,074	+128.821%
2026-05-04	7.6000	7.9000	7.4500	7.6000	+0.264%	114	1,071	+175.789%
2026-05-01	7.4000	7.9000	7.4000	7.5800	+21.865%	265	906	+176.517%
2026-04-30	6.2200	6.2200	6.2200	6.2200	-2.355%	1	906	+236.977%
2026-04-29	6.3700	6.3700	6.3700	6.3700	+6.167%	1	905	+229.042%
2026-04-28	6.0000	6.0000	6.0000	6.0000	-15.493%	10	904	+249.333%
2026-04-27	7.1000	7.1000	7.1000	7.1000	0.000%	3	914	+195.211%
2026-04-24	6.5000	7.3500	6.5000	7.1000	+25.220%	970	912	+195.211%
2026-04-23	5.6700	5.6700	5.6700	5.6700	+18.868%	1	42	+269.665%
2026-04-17	4.1700	4.7700	4.1700	4.7700	+84.170%	2	42	+339.413%
2026-04-15	2.8600	2.8700	2.5900	2.5900	+20.465%	11	40	+709.266%
2026-04-13	2.1500	2.1500	2.1500	2.1500	+16.216%	1	39	+874.884%
2026-04-10	1.8500	1.8500	1.8500	1.8500	+42.308%	1	38	+1,032.973%
2026-04-01	1.2000	1.3000	1.2000	1.3000	-21.212%	2	38	+1,512.308%
2026-03-20	1.6500	1.6500	1.6500	1.6500	-25.676%	3	37	+1,170.303%
2026-02-27	2.2200	2.2200	2.2200	2.2200	+7.246%	1	36	+844.144%
2026-02-23	2.4500	2.4500	2.0700	2.0700	-24.727%	20	36	+912.560%
2026-02-20	2.7500	2.7500	2.7500	2.7500	-5.172%	1	51	+662.182%
2026-02-11	2.9000	2.9000	2.9000	2.9000	+7.407%	1	50	+622.759%
2026-02-03	2.7000	2.7000	2.7000	2.7000	-36.471%	2	49	+676.296%
2026-01-27	3.7500	4.2500	3.7500	4.2500	+5.985%	4	47	+393.176%
2026-01-15	4.0100	4.0100	4.0100	4.0100	+14.571%	2	44	+422.693%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-3.047%	1	42	+498.857%
2025-12-29	3.6100	3.6100	3.6100	3.6100	+3.143%	1	43	+480.609%
2025-12-22	3.5000	3.5000	3.5000	3.5000	+14.379%	10	44	+498.857%
2025-12-18	3.0600	3.0600	3.0600	3.0600	-38.431%	1	34	+584.967%
2025-12-10	4.9700	4.9700	4.9700	4.9700	+4.632%	1	33	+321.730%
2025-12-08	4.7500	4.7500	4.7500	4.7500	-12.844%	1	33	+341.263%
2025-12-05	5.4500	5.4500	5.4500	5.4500	-95.211%	1	33	+284.587%
2025-11-26	113.8000	113.8000	113.8000	113.8000	-0.828%	1	11	-81.582%
2025-10-13	114.7500	114.7500	114.7500	114.7500	+11.875%	1	11	-81.734%
2025-09-16	104.1500	104.1500	102.5700	102.5700	+14.860%	2	11	-79.565%
2025-09-02	89.3000	89.3000	89.3000	89.3000	-10.052%	1	12	-76.529%
2025-08-11	99.2800	99.2800	99.2800	99.2800	+4.505%	1	12	-78.888%
2025-07-25	95.0000	95.0000	95.0000	95.0000	+36.592%	1	13	-77.937%
2025-05-27	69.5500	69.5500	69.5500	69.5500	+42.637%	1	14	-69.863%
2025-04-28	48.7600	48.7600	48.7600	48.7600	+0.557%	2	15	-57.014%
2025-04-25	48.4900	48.4900	48.4900	48.4900	+16.227%	2	15	-56.775%
2025-04-10	41.7200	41.7200	41.7200	41.7200	-7.289%	1	16	-49.760%
2025-04-09	45.0000	45.0000	45.0000	45.0000	+48.515%	7	15	-53.422%
2025-04-08	30.3000	30.3000	30.3000	30.3000	-5.313%	2	16	-30.825%
2025-04-07	30.0000	32.0000	30.0000	32.0000	-20.000%	6	15	-34.500%
2025-04-03	41.6500	41.6500	40.0000	40.0000	-14.475%	4	9	-47.600%
2025-03-31	46.7700	46.7700	46.7700	46.7700	-29.382%	1	7	-55.185%
2024-10-31	66.2300	66.2300	66.2300	66.2300	-9.608%	2	7	-68.353%
2024-10-22	73.2700	73.2700	73.2700	73.2700	+46.540%	1	9	-71.393%
2024-08-05	50.0000	50.0000	50.0000	50.0000	-19.549%	1	9	-58.080%
2024-07-25	62.1500	62.1500	62.1500	62.1500	-20.808%	1	8	-66.275%
2024-07-11	78.4800	78.4800	78.4800	78.4800	-2.775%	1	7	-73.293%
2024-07-09	81.2400	81.2400	80.7200	80.7200	+2.841%	2	7	-74.034%
2024-06-18	78.5000	78.5000	78.4900	78.4900	+37.702%	2	8	-73.296%
2024-05-14	57.0000	57.0000	57.0000	57.0000	+5.166%	1	8	-63.228%
2024-05-08	54.2000	54.2000	54.2000	54.2000	+3.554%	1	8	-61.328%
2024-04-26	52.3400	52.3400	52.3400	52.3400	+11.909%	4	8	-59.954%
2024-04-19	47.1400	47.1400	46.7700	46.7700	-17.367%	2	6	-55.185%
2024-04-05	56.6000	56.6000	56.6000	56.6000	-1.957%	2	4	-62.968%
2024-03-27	57.7300	57.7300	57.7300	57.7300	+2.540%	1	5	-63.693%
2024-02-26	56.3000	56.3000	56.3000	56.3000	+2.364%	1	4	-62.771%
2024-02-15	55.0000	55.0000	55.0000	55.0000	+5.647%	1	3	-61.891%
2024-02-06	52.0600	52.0600	52.0600	52.0600	-1.495%	1	3	-59.739%
2024-02-02	52.8500	52.8500	52.8500	52.8500	+5.806%	1	3	-60.341%
2024-01-31	49.5200	49.9500	49.5200	49.9500	-4.857%	2	3	-58.038%
2024-01-29	51.1800	52.5000	51.1800	52.5000	0.000%	2	2	-60.076%

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