Dark

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

EOD

Aug 13, 2026

18.20+6.433%(+1.10)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	18.4300	18.4300	18.2000	18.2000	+6.433%	10	631	0.000%
2026-08-10	17.1000	17.1000	17.1000	17.1000	+1.183%	1	632	+6.433%
2026-08-07	16.9000	16.9000	16.9000	16.9000	+4.000%	1	631	+7.692%
2026-08-06	16.9100	16.9100	16.2500	16.2500	-6.069%	3	631	+12.000%
2026-08-05	17.1000	17.3000	17.1000	17.3000	-2.260%	3	629	+5.202%
2026-08-04	14.6300	17.7000	14.6300	17.7000	+45.559%	32	628	+2.825%
2026-08-03	10.0000	12.2000	10.0000	12.1600	+11.152%	63	631	+49.671%
2026-07-31	10.8900	10.9800	10.8800	10.9400	-1.085%	5	569	+66.362%
2026-07-30	10.8400	11.2100	10.8400	11.0600	+30.579%	32	564	+64.557%
2026-07-29	8.4200	8.4700	7.7200	8.4700	-6.923%	17	557	+114.876%
2026-07-28	8.0700	9.1000	8.0700	9.1000	-18.018%	5	564	+100.000%
2026-07-27	11.1800	11.1800	11.1000	11.1000	-14.943%	3	560	+63.964%
2026-07-24	13.2800	13.3400	13.0500	13.0500	-3.333%	6	557	+39.464%
2026-07-23	13.9000	13.9000	13.5000	13.5000	-8.599%	7	552	+34.815%
2026-07-22	14.7300	14.7700	14.7300	14.7700	+1.862%	3	557	+23.223%
2026-07-21	14.3900	14.5000	14.3900	14.5000	+18.367%	15	554	+25.517%
2026-07-20	12.2500	12.2500	12.2500	12.2500	0.000%	105	547	+48.571%
2026-07-17	10.7000	13.1300	10.7000	12.2500	-3.922%	47	652	+48.571%
2026-07-16	13.5200	13.5200	12.5000	12.7500	-15.339%	41	649	+42.745%
2026-07-15	16.5200	16.5200	15.0600	15.0600	-2.839%	3	632	+20.850%
2026-07-13	17.0000	17.0000	15.5000	15.5000	-18.335%	4	630	+17.419%
2026-07-09	18.8800	19.0200	18.8800	18.9800	+16.370%	9	626	-4.110%
2026-07-08	16.1400	16.3100	16.1400	16.3100	+8.733%	4	631	+11.588%
2026-07-07	15.3000	15.9000	15.0000	15.0000	-16.435%	5	628	+21.333%
2026-07-06	17.7400	18.5200	17.5200	17.9500	+12.539%	74	627	+1.393%
2026-07-02	18.7300	18.7300	15.9500	15.9500	-20.804%	2	572	+14.107%
2026-07-01	20.3800	20.3800	20.1200	20.1400	-4.775%	57	572	-9.633%
2026-06-30	20.2500	21.1500	20.2500	21.1500	+13.527%	55	600	-13.948%
2026-06-29	16.2900	18.7000	16.2900	18.6300	+2.985%	66	547	-2.308%
2026-06-26	17.6500	18.4100	17.2500	18.0900	-8.636%	139	485	+0.608%
2026-06-25	21.3000	21.3000	18.6800	19.8000	+9.635%	19	392	-8.081%
2026-06-24	18.0500	19.9200	18.0500	18.0600	-8.325%	8	379	+0.775%
2026-06-23	19.6300	20.8200	19.3700	19.7000	-17.711%	19	378	-7.614%
2026-06-22	25.2500	25.4800	23.9400	23.9400	+1.786%	10	373	-23.977%
2026-06-18	23.5000	23.5200	23.5000	23.5200	+10.787%	5	385	-22.619%
2026-06-17	21.4500	21.4500	21.2300	21.2300	+1.920%	4	385	-14.272%
2026-06-16	22.0900	22.0900	20.8000	20.8300	-11.550%	16	385	-12.626%
2026-06-15	22.5300	23.5500	22.5300	23.5500	+23.947%	3	375	-22.718%
2026-06-11	16.4700	19.0000	16.4700	19.0000	+19.197%	22	375	-4.211%
2026-06-10	15.9400	15.9400	15.9400	15.9400	-16.325%	1	355	+14.178%
2026-06-09	19.0500	19.0500	19.0500	19.0500	-2.308%	1	355	-4.462%
2026-06-08	20.6500	20.6500	19.0500	19.5000	-3.561%	48	356	-6.667%
2026-06-05	20.2200	20.2200	20.2200	20.2200	-24.355%	2	313	-9.990%
2026-06-03	27.6500	27.6500	26.7300	26.7300	-2.587%	6	313	-31.912%
2026-06-02	27.4400	27.4400	27.4400	27.4400	+10.201%	8	313	-33.673%
2026-06-01	24.9000	24.9000	24.9000	24.9000	+13.336%	1	313	-26.908%
2026-05-29	22.0500	22.0500	21.9100	21.9700	+11.921%	4	314	-17.160%
2026-05-28	19.6300	19.6300	19.6300	19.6300	+11.155%	1	316	-7.285%
2026-05-27	19.1600	19.7000	17.6600	17.6600	-1.725%	8	316	+3.058%
2026-05-26	17.5500	18.4000	17.5500	17.9700	+16.386%	3	318	+1.280%
2026-05-22	15.6500	15.6500	15.4400	15.4400	+11.480%	5	317	+17.876%
2026-05-21	13.8500	13.8500	13.8500	13.8500	+17.075%	1	318	+31.408%
2026-05-18	11.8300	11.8600	11.8300	11.8300	-15.801%	68	318	+53.846%
2026-05-15	14.0500	14.0500	14.0500	14.0500	-7.990%	1	317	+29.537%
2026-05-14	15.2700	15.2700	15.2700	15.2700	+14.812%	3	318	+19.188%
2026-05-13	12.6800	13.3000	12.6800	13.3000	+18.750%	11	319	+36.842%
2026-05-12	11.2000	11.2000	11.2000	11.2000	-20.567%	35	319	+62.500%
2026-05-11	13.3800	14.1000	13.3800	14.1000	+19.289%	4	319	+29.078%
2026-05-08	11.5700	11.8700	11.5700	11.8200	+24.421%	10	345	+53.976%
2026-05-07	10.3000	10.6500	9.5000	9.5000	+3.825%	110	354	+91.579%
2026-05-06	8.8000	9.1500	8.8000	9.1500	+52.500%	7	253	+98.907%
2026-05-04	6.0500	6.2000	5.8500	6.0000	+20.724%	104	253	+203.333%
2026-04-29	5.0000	5.1000	4.9500	4.9700	+1.636%	52	178	+266.197%
2026-04-28	4.7000	4.9500	4.7000	4.8900	-10.275%	77	171	+272.188%
2026-04-27	4.9500	5.7300	4.9500	5.4500	+36.250%	4	154	+233.945%
2026-04-22	4.0000	4.0000	4.0000	4.0000	+10.497%	1	154	+355.000%
2026-04-21	3.6200	3.6200	3.6200	3.6200	+1.972%	1	153	+402.762%
2026-04-20	3.3000	3.6000	3.3000	3.5500	+0.852%	6	153	+412.676%
2026-04-17	3.3500	3.5200	3.3500	3.5200	+76.000%	2	151	+417.045%
2026-04-15	1.9900	2.0000	1.9900	2.0000	+5.263%	10	150	+810.000%
2026-04-14	1.9000	1.9000	1.9000	1.9000	+31.944%	13	150	+857.895%
2026-04-08	1.4400	1.4400	1.4400	1.4400	+6.667%	1	61	+1,163.889%
2026-03-19	1.3500	1.3500	1.3500	1.3500	-21.512%	1	60	+1,248.148%
2026-03-11	1.6700	1.7200	1.6700	1.7200	+6.173%	51	59	+958.140%
2026-02-27	1.8100	1.8100	1.6200	1.6200	-20.976%	8	19	+1,023.457%
2026-02-19	2.0500	2.0500	2.0500	2.0500	+4.061%	1	19	+787.805%
2026-02-13	1.6600	1.9700	1.6600	1.9700	-19.919%	3	15	+823.858%
2026-02-09	2.4600	2.4600	2.4600	2.4600	+6.494%	1	16	+639.837%
2026-02-06	2.3100	2.3100	2.3100	2.3100	+8.451%	1	16	+687.879%
2026-02-03	2.1200	2.1300	2.1200	2.1300	-30.164%	2	16	+754.460%
2026-01-15	3.0500	3.0500	3.0500	3.0500	+0.329%	1	14	+496.721%
2026-01-12	3.0400	3.0400	3.0400	3.0400	+6.667%	3	13	+498.684%
2026-01-09	2.9000	2.9000	2.8000	2.8500	+19.748%	7	10	+538.596%
2025-12-19	2.3800	2.3800	2.3800	2.3800	-40.648%	3,000	5	+664.706%
2025-12-10	4.0500	4.0500	4.0100	4.0100	-96.030%	2	3,003	+353.865%
2025-11-20	101.0000	101.0000	101.0000	101.0000	-11.844%	1	77	-81.980%
2025-10-20	114.5700	114.5700	114.5700	114.5700	-1.403%	1	77	-84.115%
2025-10-08	116.2000	116.2000	116.2000	116.2000	+3.381%	1	78	-84.337%
2025-10-02	112.4500	112.4500	112.4000	112.4000	+20.278%	4	77	-83.808%
2025-08-08	93.4500	93.4500	93.4500	93.4500	+3.833%	1	81	-80.524%
2025-07-18	90.0000	90.0000	90.0000	90.0000	+4.651%	10	81	-79.778%
2025-07-03	86.0000	86.0000	86.0000	86.0000	+4.521%	10	81	-78.837%
2025-07-01	82.5000	82.5000	82.2800	82.2800	-1.461%	15	81	-77.880%
2025-06-30	83.5000	83.5000	83.5000	83.5000	+1.409%	10	68	-78.204%
2025-06-27	82.3400	82.3400	82.3400	82.3400	+14.361%	1	68	-77.897%
2025-06-23	72.0000	72.0000	72.0000	72.0000	-0.881%	5	69	-74.722%
2025-06-20	72.6400	72.6400	72.6400	72.6400	-3.147%	2	64	-74.945%
2025-06-16	75.0000	75.0000	75.0000	75.0000	+2.740%	5	64	-75.733%
2025-06-12	73.0000	73.0000	73.0000	73.0000	+1.389%	5	64	-75.068%
2025-06-11	74.0000	74.0000	72.0000	72.0000	+7.207%	20	64	-74.722%
2025-05-29	67.1600	67.1600	67.1600	67.1600	+8.726%	5	54	-72.901%
2025-05-23	61.0000	61.7700	61.0000	61.7700	-7.710%	22	48	-70.536%
2025-05-20	66.9300	66.9300	66.9300	66.9300	-1.210%	3	48	-72.807%
2025-05-16	67.7500	67.7500	67.7500	67.7500	+0.074%	10	51	-73.137%
2025-05-14	67.7000	67.7000	67.7000	67.7000	+10.984%	1	46	-73.117%
2025-05-12	61.0000	61.0000	61.0000	61.0000	+10.909%	10	46	-70.164%
2025-05-09	55.0000	55.0000	55.0000	55.0000	+83.333%	40	46	-66.909%
2025-04-04	30.0000	30.0000	30.0000	30.0000	-45.504%	2	46	-39.333%
2025-03-04	55.0500	55.0500	55.0500	55.0500	-8.509%	1	46	-66.939%
2025-02-28	60.1700	60.1700	60.1700	60.1700	-21.837%	2	46	-69.752%
2025-01-22	76.9800	76.9800	76.9800	76.9800	+48.610%	1	46	-76.357%
2024-09-05	51.0000	51.8000	51.0000	51.8000	+4.414%	2	46	-64.865%
2024-08-08	49.6100	49.6100	49.6100	49.6100	-11.093%	1	45	-63.314%
2024-07-30	55.8000	55.8000	55.8000	55.8000	-25.401%	2	45	-67.384%
2024-07-11	74.8000	74.8000	74.8000	74.8000	-3.546%	1	43	-75.668%
2024-07-08	77.6000	77.6000	77.5500	77.5500	+8.310%	20	43	-76.531%
2024-07-01	72.0200	72.2400	71.6000	71.6000	+19.333%	40	43	-74.581%
2024-05-23	60.0000	60.0000	60.0000	60.0000	+21.877%	40	44	-69.667%
2024-04-26	49.2300	49.2300	49.2300	49.2300	+6.443%	2	44	-63.031%
2024-04-22	46.2500	46.2500	46.2500	46.2500	-7.315%	40	43	-60.649%
2024-04-17	49.9000	49.9000	49.9000	49.9000	-5.849%	3	3	-63.527%
2024-02-29	53.0000	53.0000	53.0000	53.0000	+4.433%	1	1	-65.660%
2024-02-15	50.7500	50.7500	50.7500	50.7500	+28.481%	1	1	-64.138%
2024-01-10	40.0000	40.0000	39.5000	39.5000	0.000%	2	2	-53.924%

.dark-mode .Vf79ct{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vf79ct{ 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