Dark

XLK20261218C185
XLK Dec 18 2026 185.00 Call (XLK261218C00185000)
option OPRA

EOD

Sep 28, 2026

16.70-5.650%(-1.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	17.1800	17.1800	16.7000	16.7000	-5.650%	6	1,743	0.000%
2026-09-25	17.7000	17.7000	17.7000	17.7000	+7.993%	1	1,743	-5.650%
2026-09-24	16.0000	16.3900	15.5000	16.3900	+6.084%	11	1,743	+1.891%
2026-09-21	15.5800	15.5800	15.4500	15.4500	+28.429%	3	1,741	+8.091%
2026-09-18	12.0000	12.0400	11.9800	12.0300	+1.263%	10	1,743	+38.820%
2026-09-17	11.8300	11.8900	11.8200	11.8800	+18.800%	16	1,739	+40.572%
2026-09-16	10.5100	11.1000	10.0000	10.0000	+0.503%	11	1,737	+67.000%
2026-09-15	10.4900	10.4900	9.9000	9.9500	-3.398%	45	1,742	+67.839%
2026-09-14	9.5600	10.3000	9.5600	10.3000	-20.093%	90	1,735	+62.136%
2026-09-11	12.6200	12.8900	12.2800	12.8900	+11.990%	47	1,669	+29.558%
2026-09-10	11.5000	11.8000	11.4300	11.5100	-11.462%	1,010	1,638	+45.091%
2026-09-09	12.5800	13.0000	12.3500	13.0000	+22.642%	14	640	+28.462%
2026-09-02	10.6000	10.6000	10.6000	10.6000	-2.574%	2	641	+57.547%
2026-09-01	11.0000	11.0000	10.8500	10.8800	-24.966%	23	639	+53.493%
2026-08-27	13.8000	14.6400	13.8000	14.5000	+28.319%	14	638	+15.172%
2026-08-26	10.8200	11.3000	10.7400	11.3000	+10.029%	15	651	+47.788%
2026-08-25	11.0000	11.0000	10.2500	10.2700	+2.189%	14	652	+62.610%
2026-08-24	9.3000	10.1500	9.3000	10.0500	-15.190%	16	652	+66.169%
2026-08-21	11.9000	11.9000	11.5900	11.8500	-2.709%	10	653	+40.928%
2026-08-20	12.6000	12.6000	12.1800	12.1800	-6.738%	4	653	+37.110%
2026-08-19	12.4000	13.0600	12.4000	13.0600	-5.568%	16	652	+27.871%
2026-08-18	14.5700	14.5700	13.8300	13.8300	-20.745%	6	636	+20.752%
2026-08-17	17.4500	17.4500	17.4500	17.4500	-4.121%	2	630	-4.298%
2026-08-13	18.4300	18.4300	18.2000	18.2000	+6.433%	10	631	-8.242%
2026-08-10	17.1000	17.1000	17.1000	17.1000	+1.183%	1	632	-2.339%
2026-08-07	16.9000	16.9000	16.9000	16.9000	+4.000%	1	631	-1.183%
2026-08-06	16.9100	16.9100	16.2500	16.2500	-6.069%	3	631	+2.769%
2026-08-05	17.1000	17.3000	17.1000	17.3000	-2.260%	3	629	-3.468%
2026-08-04	14.6300	17.7000	14.6300	17.7000	+45.559%	32	628	-5.650%
2026-08-03	10.0000	12.2000	10.0000	12.1600	+11.152%	63	631	+37.336%
2026-07-31	10.8900	10.9800	10.8800	10.9400	-1.085%	5	569	+52.651%
2026-07-30	10.8400	11.2100	10.8400	11.0600	+30.579%	32	564	+50.995%
2026-07-29	8.4200	8.4700	7.7200	8.4700	-6.923%	17	557	+97.166%
2026-07-28	8.0700	9.1000	8.0700	9.1000	-18.018%	5	564	+83.516%
2026-07-27	11.1800	11.1800	11.1000	11.1000	-14.943%	3	560	+50.450%
2026-07-24	13.2800	13.3400	13.0500	13.0500	-3.333%	6	557	+27.969%
2026-07-23	13.9000	13.9000	13.5000	13.5000	-8.599%	7	552	+23.704%
2026-07-22	14.7300	14.7700	14.7300	14.7700	+1.862%	3	557	+13.067%
2026-07-21	14.3900	14.5000	14.3900	14.5000	+18.367%	15	554	+15.172%
2026-07-20	12.2500	12.2500	12.2500	12.2500	0.000%	105	547	+36.327%
2026-07-17	10.7000	13.1300	10.7000	12.2500	-3.922%	47	652	+36.327%
2026-07-16	13.5200	13.5200	12.5000	12.7500	-15.339%	41	649	+30.980%
2026-07-15	16.5200	16.5200	15.0600	15.0600	-2.839%	3	632	+10.890%
2026-07-13	17.0000	17.0000	15.5000	15.5000	-18.335%	4	630	+7.742%
2026-07-09	18.8800	19.0200	18.8800	18.9800	+16.370%	9	626	-12.013%
2026-07-08	16.1400	16.3100	16.1400	16.3100	+8.733%	4	631	+2.391%
2026-07-07	15.3000	15.9000	15.0000	15.0000	-16.435%	5	628	+11.333%
2026-07-06	17.7400	18.5200	17.5200	17.9500	+12.539%	74	627	-6.964%
2026-07-02	18.7300	18.7300	15.9500	15.9500	-20.804%	2	572	+4.702%
2026-07-01	20.3800	20.3800	20.1200	20.1400	-4.775%	57	572	-17.080%
2026-06-30	20.2500	21.1500	20.2500	21.1500	+13.527%	55	600	-21.040%
2026-06-29	16.2900	18.7000	16.2900	18.6300	+2.985%	66	547	-10.360%
2026-06-26	17.6500	18.4100	17.2500	18.0900	-8.636%	139	485	-7.684%
2026-06-25	21.3000	21.3000	18.6800	19.8000	+9.635%	19	392	-15.657%
2026-06-24	18.0500	19.9200	18.0500	18.0600	-8.325%	8	379	-7.530%
2026-06-23	19.6300	20.8200	19.3700	19.7000	-17.711%	19	378	-15.228%
2026-06-22	25.2500	25.4800	23.9400	23.9400	+1.786%	10	373	-30.242%
2026-06-18	23.5000	23.5200	23.5000	23.5200	+10.787%	5	385	-28.997%
2026-06-17	21.4500	21.4500	21.2300	21.2300	+1.920%	4	385	-21.338%
2026-06-16	22.0900	22.0900	20.8000	20.8300	-11.550%	16	385	-19.827%
2026-06-15	22.5300	23.5500	22.5300	23.5500	+23.947%	3	375	-29.087%
2026-06-11	16.4700	19.0000	16.4700	19.0000	+19.197%	22	375	-12.105%
2026-06-10	15.9400	15.9400	15.9400	15.9400	-16.325%	1	355	+4.768%
2026-06-09	19.0500	19.0500	19.0500	19.0500	-2.308%	1	355	-12.336%
2026-06-08	20.6500	20.6500	19.0500	19.5000	-3.561%	48	356	-14.359%
2026-06-05	20.2200	20.2200	20.2200	20.2200	-24.355%	2	313	-17.409%
2026-06-03	27.6500	27.6500	26.7300	26.7300	-2.587%	6	313	-37.523%
2026-06-02	27.4400	27.4400	27.4400	27.4400	+10.201%	8	313	-39.140%
2026-06-01	24.9000	24.9000	24.9000	24.9000	+13.336%	1	313	-32.932%
2026-05-29	22.0500	22.0500	21.9100	21.9700	+11.921%	4	314	-23.987%
2026-05-28	19.6300	19.6300	19.6300	19.6300	+11.155%	1	316	-14.926%
2026-05-27	19.1600	19.7000	17.6600	17.6600	-1.725%	8	316	-5.436%
2026-05-26	17.5500	18.4000	17.5500	17.9700	+16.386%	3	318	-7.067%
2026-05-22	15.6500	15.6500	15.4400	15.4400	+11.480%	5	317	+8.161%
2026-05-21	13.8500	13.8500	13.8500	13.8500	+17.075%	1	318	+20.578%
2026-05-18	11.8300	11.8600	11.8300	11.8300	-15.801%	68	318	+41.167%
2026-05-15	14.0500	14.0500	14.0500	14.0500	-7.990%	1	317	+18.861%
2026-05-14	15.2700	15.2700	15.2700	15.2700	+14.812%	3	318	+9.365%
2026-05-13	12.6800	13.3000	12.6800	13.3000	+18.750%	11	319	+25.564%
2026-05-12	11.2000	11.2000	11.2000	11.2000	-20.567%	35	319	+49.107%
2026-05-11	13.3800	14.1000	13.3800	14.1000	+19.289%	4	319	+18.440%
2026-05-08	11.5700	11.8700	11.5700	11.8200	+24.421%	10	345	+41.286%
2026-05-07	10.3000	10.6500	9.5000	9.5000	+3.825%	110	354	+75.789%
2026-05-06	8.8000	9.1500	8.8000	9.1500	+52.500%	7	253	+82.514%
2026-05-04	6.0500	6.2000	5.8500	6.0000	+20.724%	104	253	+178.333%
2026-04-29	5.0000	5.1000	4.9500	4.9700	+1.636%	52	178	+236.016%
2026-04-28	4.7000	4.9500	4.7000	4.8900	-10.275%	77	171	+241.513%
2026-04-27	4.9500	5.7300	4.9500	5.4500	+36.250%	4	154	+206.422%
2026-04-22	4.0000	4.0000	4.0000	4.0000	+10.497%	1	154	+317.500%
2026-04-21	3.6200	3.6200	3.6200	3.6200	+1.972%	1	153	+361.326%
2026-04-20	3.3000	3.6000	3.3000	3.5500	+0.852%	6	153	+370.423%
2026-04-17	3.3500	3.5200	3.3500	3.5200	+76.000%	2	151	+374.432%
2026-04-15	1.9900	2.0000	1.9900	2.0000	+5.263%	10	150	+735.000%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+31.944%	13	150	+778.947%
2026-04-08	1.4400	1.4400	1.4400	1.4400	+6.667%	1	61	+1,059.722%
2026-03-19	1.3500	1.3500	1.3500	1.3500	-21.512%	1	60	+1,137.037%
2026-03-11	1.6700	1.7200	1.6700	1.7200	+6.173%	51	59	+870.930%
2026-02-27	1.8100	1.8100	1.6200	1.6200	-20.976%	8	19	+930.864%
2026-02-19	2.0500	2.0500	2.0500	2.0500	+4.061%	1	19	+714.634%
2026-02-13	1.6600	1.9700	1.6600	1.9700	-19.919%	3	15	+747.716%
2026-02-09	2.4600	2.4600	2.4600	2.4600	+6.494%	1	16	+578.862%
2026-02-06	2.3100	2.3100	2.3100	2.3100	+8.451%	1	16	+622.944%
2026-02-03	2.1200	2.1300	2.1200	2.1300	-30.164%	2	16	+684.038%
2026-01-15	3.0500	3.0500	3.0500	3.0500	+0.329%	1	14	+447.541%
2026-01-12	3.0400	3.0400	3.0400	3.0400	+6.667%	3	13	+449.342%
2026-01-09	2.9000	2.9000	2.8000	2.8500	+19.748%	7	10	+485.965%
2025-12-19	2.3800	2.3800	2.3800	2.3800	-40.648%	3,000	5	+601.681%
2025-12-10	4.0500	4.0500	4.0100	4.0100	-96.030%	2	3,003	+316.459%
2025-11-20	101.0000	101.0000	101.0000	101.0000	-11.844%	1	77	-83.465%
2025-10-20	114.5700	114.5700	114.5700	114.5700	-1.403%	1	77	-85.424%
2025-10-08	116.2000	116.2000	116.2000	116.2000	+3.381%	1	78	-85.628%
2025-10-02	112.4500	112.4500	112.4000	112.4000	+20.278%	4	77	-85.142%
2025-08-08	93.4500	93.4500	93.4500	93.4500	+3.833%	1	81	-82.129%
2025-07-18	90.0000	90.0000	90.0000	90.0000	+4.651%	10	81	-81.444%
2025-07-03	86.0000	86.0000	86.0000	86.0000	+4.521%	10	81	-80.581%
2025-07-01	82.5000	82.5000	82.2800	82.2800	-1.461%	15	81	-79.703%
2025-06-30	83.5000	83.5000	83.5000	83.5000	+1.409%	10	68	-80.000%
2025-06-27	82.3400	82.3400	82.3400	82.3400	+14.361%	1	68	-79.718%
2025-06-23	72.0000	72.0000	72.0000	72.0000	-0.881%	5	69	-76.806%
2025-06-20	72.6400	72.6400	72.6400	72.6400	-3.147%	2	64	-77.010%
2025-06-16	75.0000	75.0000	75.0000	75.0000	+2.740%	5	64	-77.733%
2025-06-12	73.0000	73.0000	73.0000	73.0000	+1.389%	5	64	-77.123%
2025-06-11	74.0000	74.0000	72.0000	72.0000	+7.207%	20	64	-76.806%
2025-05-29	67.1600	67.1600	67.1600	67.1600	+8.726%	5	54	-75.134%
2025-05-23	61.0000	61.7700	61.0000	61.7700	-7.710%	22	48	-72.964%
2025-05-20	66.9300	66.9300	66.9300	66.9300	-1.210%	3	48	-75.049%
2025-05-16	67.7500	67.7500	67.7500	67.7500	+0.074%	10	51	-75.351%
2025-05-14	67.7000	67.7000	67.7000	67.7000	+10.984%	1	46	-75.332%
2025-05-12	61.0000	61.0000	61.0000	61.0000	+10.909%	10	46	-72.623%
2025-05-09	55.0000	55.0000	55.0000	55.0000	+83.333%	40	46	-69.636%
2025-04-04	30.0000	30.0000	30.0000	30.0000	-45.504%	2	46	-44.333%
2025-03-04	55.0500	55.0500	55.0500	55.0500	-8.509%	1	46	-69.664%
2025-02-28	60.1700	60.1700	60.1700	60.1700	-21.837%	2	46	-72.245%
2025-01-22	76.9800	76.9800	76.9800	76.9800	+48.610%	1	46	-78.306%
2024-09-05	51.0000	51.8000	51.0000	51.8000	+4.414%	2	46	-67.761%
2024-08-08	49.6100	49.6100	49.6100	49.6100	-11.093%	1	45	-66.337%
2024-07-30	55.8000	55.8000	55.8000	55.8000	-25.401%	2	45	-70.072%
2024-07-11	74.8000	74.8000	74.8000	74.8000	-3.546%	1	43	-77.674%
2024-07-08	77.6000	77.6000	77.5500	77.5500	+8.310%	20	43	-78.466%
2024-07-01	72.0200	72.2400	71.6000	71.6000	+19.333%	40	43	-76.676%
2024-05-23	60.0000	60.0000	60.0000	60.0000	+21.877%	40	44	-72.167%
2024-04-26	49.2300	49.2300	49.2300	49.2300	+6.443%	2	44	-66.078%
2024-04-22	46.2500	46.2500	46.2500	46.2500	-7.315%	40	43	-63.892%
2024-04-17	49.9000	49.9000	49.9000	49.9000	-5.849%	3	3	-66.533%
2024-02-29	53.0000	53.0000	53.0000	53.0000	+4.433%	1	1	-68.491%
2024-02-15	50.7500	50.7500	50.7500	50.7500	+28.481%	1	1	-67.094%
2024-01-10	40.0000	40.0000	39.5000	39.5000	0.000%	2	2	-57.722%

.dark-mode .LcYVxR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcYVxR{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C185XLK Dec 18 2026 185.00 Call (XLK261218C00185000)option OPRA

XLK20261218C185
XLK Dec 18 2026 185.00 Call (XLK261218C00185000)
option OPRA