Dark

XLK20261218C190
XLK Dec 18 2026 190.00 Call (XLK261218C00190000)
option OPRA

EOD

Sep 29, 2026

13.44+0.977%(+0.13)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.8500	13.8500	13.3900	13.4400	+0.977%	17	2,795	0.000%
2026-09-28	13.5000	13.7600	13.2700	13.3100	-9.946%	286	2,793	+0.977%
2026-09-25	14.9000	14.9000	14.6000	14.7800	+8.997%	4	2,545	-9.066%
2026-09-24	12.5000	13.5800	12.4700	13.5600	+1.802%	29	2,546	-0.885%
2026-09-23	13.3200	13.3200	13.3200	13.3200	-4.379%	2	2,564	+0.901%
2026-09-22	13.4000	13.9300	13.2700	13.9300	+3.646%	10	2,580	-3.518%
2026-09-21	11.3000	13.4400	11.3000	13.4400	+34.400%	93	2,587	0.000%
2026-09-18	9.1000	10.0000	9.0000	10.0000	+7.181%	92	2,579	+34.400%
2026-09-17	8.9900	9.4000	8.9500	9.3300	+13.091%	84	2,597	+44.051%
2026-09-16	8.0600	8.2500	8.0200	8.2500	+11.486%	8	2,557	+62.909%
2026-09-15	7.9100	7.9100	7.4000	7.4000	-12.941%	10	2,560	+81.622%
2026-09-14	7.9500	8.5000	7.2100	8.5000	-13.530%	6	2,568	+58.118%
2026-09-11	9.8800	9.8800	9.8200	9.8300	+7.785%	12	2,562	+36.724%
2026-09-10	8.8700	9.1200	8.8600	9.1200	-9.792%	15	2,561	+47.368%
2026-09-09	10.7000	10.7000	10.0800	10.1100	+3.163%	18	2,562	+32.938%
2026-09-04	9.8000	9.8000	9.8000	9.8000	+12.000%	2	2,557	+37.143%
2026-09-03	8.4000	8.7500	8.4000	8.7500	+11.465%	3	2,557	+53.600%
2026-09-02	8.0500	8.2500	7.8500	7.8500	-4.151%	9	2,554	+71.210%
2026-09-01	8.5000	8.5000	8.1900	8.1900	-19.706%	2,002	2,548	+64.103%
2026-08-28	11.0200	11.0200	10.2000	10.2000	-11.304%	14	549	+31.765%
2026-08-27	9.7500	11.5000	9.7500	11.5000	+38.554%	137	537	+16.870%
2026-08-26	8.8000	8.8000	8.3000	8.3000	0.000%	7	548	+61.928%
2026-08-25	8.3000	8.3000	8.3000	8.3000	+11.409%	3	548	+61.928%
2026-08-24	7.2100	7.8200	7.1700	7.4500	-18.845%	37	548	+80.403%
2026-08-21	10.4500	10.4500	9.1300	9.1800	-0.971%	13	538	+46.405%
2026-08-20	9.9000	10.1000	9.2700	9.2700	-9.737%	78	536	+44.984%
2026-08-19	10.0500	10.4700	10.0500	10.2700	-8.954%	12	472	+30.867%
2026-08-18	12.1500	12.1500	11.2600	11.2800	-22.474%	10	466	+19.149%
2026-08-17	14.6900	14.8500	14.5500	14.5500	+5.435%	4	465	-7.629%
2026-08-14	15.2300	15.2300	13.8000	13.8000	-9.389%	12	462	-2.609%
2026-08-13	14.8500	15.2300	14.8500	15.2300	+6.727%	7	457	-11.753%
2026-08-12	14.9500	14.9500	14.2700	14.2700	+15.081%	2	456	-5.816%
2026-08-11	12.4000	12.4000	12.4000	12.4000	-12.243%	1	457	+8.387%
2026-08-07	14.2500	14.2500	14.1300	14.1300	+4.127%	4	457	-4.883%
2026-08-06	13.2300	13.7000	13.2300	13.5700	-7.055%	4	457	-0.958%
2026-08-05	14.6000	14.6000	14.6000	14.6000	-2.013%	1	454	-7.945%
2026-08-04	13.7000	15.1000	13.7000	14.9000	+67.604%	28	453	-9.799%
2026-07-31	9.8400	9.8400	8.8900	8.8900	+4.588%	4	453	+51.181%
2026-07-30	8.5000	8.5000	8.5000	8.5000	+25.554%	1	453	+58.118%
2026-07-29	6.7700	6.7700	6.7700	6.7700	-7.260%	1	453	+98.523%
2026-07-28	6.2200	7.3000	6.2000	7.3000	-29.469%	54	452	+84.110%
2026-07-24	9.8500	10.3500	9.8500	10.3500	-8.811%	4	434	+29.855%
2026-07-23	11.2300	11.3500	11.2300	11.3500	-4.622%	18	432	+18.414%
2026-07-22	11.5100	12.8500	11.5100	11.9000	-3.015%	9	445	+12.941%
2026-07-21	11.2800	12.2700	11.2800	12.2700	+15.755%	12	443	+9.535%
2026-07-20	10.7700	10.7700	10.6000	10.6000	+4.950%	3	438	+26.792%
2026-07-17	9.5000	10.1000	9.5000	10.1000	-6.481%	41	438	+33.069%
2026-07-16	11.0000	11.5100	10.8000	10.8000	-13.600%	21	403	+24.444%
2026-07-15	12.5000	12.5000	12.5000	12.5000	-11.661%	1	403	+7.520%
2026-07-14	13.6200	14.3500	13.6200	14.1500	+8.846%	7	406	-5.018%
2026-07-13	14.2000	14.2000	13.0000	13.0000	-13.907%	27	400	+3.385%
2026-07-09	15.0000	16.0900	15.0000	15.1000	+12.184%	3	378	-10.993%
2026-07-08	12.6200	13.4600	12.5000	13.4600	+1.585%	5	375	-0.149%
2026-07-07	13.2300	13.3000	13.2300	13.2500	-15.926%	35	375	+1.434%
2026-07-06	15.7600	15.7600	15.7600	15.7600	+15.205%	3	344	-14.721%
2026-07-02	14.0000	14.0000	12.9700	13.6800	-19.529%	11	341	-1.754%
2026-07-01	17.0000	17.0000	17.0000	17.0000	-12.145%	2	341	-20.941%
2026-06-30	18.5000	19.4900	18.5000	19.3500	+16.918%	3	341	-30.543%
2026-06-29	16.3000	16.5700	16.3000	16.5500	+10.040%	22	339	-18.792%
2026-06-26	15.5000	15.5000	15.0400	15.0400	-8.293%	3	326	-10.638%
2026-06-25	16.4000	16.4000	16.4000	16.4000	-4.373%	8	333	-18.049%
2026-06-24	17.0000	17.1500	17.0000	17.1500	+0.882%	5	326	-21.633%
2026-06-23	17.8000	17.8600	17.0000	17.0000	-19.048%	15	326	-20.941%
2026-06-22	21.6500	22.0600	20.8500	21.0000	+1.205%	21	322	-36.000%
2026-06-18	20.1200	20.8000	20.1200	20.7500	+5.867%	16	314	-35.229%
2026-06-17	19.1000	19.6000	18.9800	19.6000	+2.564%	14	314	-31.429%
2026-06-16	19.2000	19.2000	19.1100	19.1100	-7.637%	7	314	-29.670%
2026-06-15	19.2500	20.6900	19.2500	20.6900	+21.706%	11	319	-35.041%
2026-06-12	16.5100	17.0000	16.5100	17.0000	+6.250%	2	319	-20.941%
2026-06-11	13.8300	16.0000	13.8300	16.0000	+11.576%	2	319	-16.000%
2026-06-09	17.0000	17.0000	13.4500	14.3400	-13.091%	9	318	-6.276%
2026-06-08	16.5000	16.6500	16.5000	16.5000	+5.096%	40	323	-18.545%
2026-06-05	19.2500	19.2500	15.6500	15.7000	-30.036%	10	298	-14.395%
2026-06-04	20.5800	22.4400	19.9500	22.4400	-4.713%	6	290	-40.107%
2026-06-02	24.2900	24.8000	23.5500	23.5500	-0.967%	5	291	-42.930%
2026-06-01	20.7300	23.7800	20.7300	23.7800	+20.405%	29	291	-43.482%
2026-05-29	19.9600	20.2000	19.7500	19.7500	+15.565%	7	296	-31.949%
2026-05-28	16.9000	17.2000	16.9000	17.0900	+12.731%	38	294	-21.358%
2026-05-27	15.2000	15.2000	15.1600	15.1600	-3.255%	4	287	-11.346%
2026-05-26	16.3800	16.3800	15.6700	15.6700	+18.086%	5	289	-14.231%
2026-05-22	13.3000	13.5500	13.2700	13.2700	+26.381%	13	288	+1.281%
2026-05-20	10.5000	10.5000	10.5000	10.5000	+16.667%	5	297	+28.000%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-8.815%	1	297	+49.333%
2026-05-18	10.2000	10.2000	9.8700	9.8700	-18.765%	20	297	+36.170%
2026-05-15	12.1500	12.1500	12.1500	12.1500	-7.605%	1	297	+10.617%
2026-05-14	12.8800	13.3000	12.8400	13.1500	+37.985%	15	312	+2.205%
2026-05-12	9.7500	9.7500	9.5300	9.5300	-21.757%	18	302	+41.028%
2026-05-11	11.8000	12.1800	11.8000	12.1800	+18.482%	8	302	+10.345%
2026-05-08	8.7000	10.2800	8.7000	10.2800	+35.263%	5	283	+30.739%
2026-05-06	7.6000	7.6000	7.6000	7.6000	+27.731%	3	278	+76.842%
2026-05-05	5.1500	6.1500	5.1500	5.9500	+27.682%	24	275	+125.882%
2026-05-04	4.7500	4.7500	4.6500	4.6600	+9.647%	22	275	+188.412%
2026-05-01	4.3900	4.3900	4.2500	4.2500	+14.865%	3	256	+216.235%
2026-04-30	3.8500	3.9700	3.6500	3.7000	-5.371%	122	256	+263.243%
2026-04-29	3.8800	3.9100	3.8800	3.9100	+7.123%	2	155	+243.734%
2026-04-28	3.6500	3.6500	3.6500	3.6500	-16.092%	2	154	+268.219%
2026-04-24	4.3000	4.3500	4.3000	4.3500	+26.087%	5	154	+208.966%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+22.340%	1	154	+289.565%
2026-04-21	2.8200	2.8200	2.8200	2.8200	+15.574%	3	155	+376.596%
2026-04-17	2.5500	2.5500	2.4400	2.4400	+18.447%	4	155	+450.820%
2026-04-16	1.9000	2.0600	1.9000	2.0600	+52.593%	31	155	+552.427%
2026-04-14	1.2500	1.3500	1.2500	1.3500	+68.750%	20	124	+895.556%
2026-04-10	0.8000	0.8200	0.8000	0.8000	+11.111%	3	107	+1,580.000%
2026-04-06	0.5400	0.7200	0.5400	0.7200	+60.000%	2	107	+1,766.667%
2026-03-30	0.5000	0.6000	0.4000	0.4500	-51.087%	28	108	+2,886.667%
2026-03-23	0.9200	0.9200	0.9200	0.9200	+8.235%	21	108	+1,360.870%
2026-03-20	0.8500	0.8500	0.8500	0.8500	-12.371%	1	87	+1,481.176%
2026-03-19	0.7000	0.9700	0.7000	0.9700	-29.710%	9	86	+1,285.567%
2026-02-24	1.3900	1.3900	1.3800	1.3800	+3.759%	3	84	+873.913%
2026-02-17	1.6400	1.6400	1.3300	1.3300	-18.902%	5	84	+910.526%
2026-02-09	1.6000	1.8500	1.6000	1.6400	-25.792%	5	87	+719.512%
2026-01-27	2.2100	2.2100	2.2100	2.2100	+22.778%	80	111	+508.145%
2026-01-20	1.8000	1.8000	1.8000	1.8000	-14.286%	1	31	+646.667%
2025-12-22	2.1000	2.1000	2.1000	2.1000	-11.017%	1	31	+540.000%
2025-12-15	2.3600	2.3600	2.3600	2.3600	-9.231%	4	30	+469.492%
2025-12-12	2.5900	2.6000	2.5900	2.6000	-13.333%	20	34	+416.923%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-3.846%	1	14	+348.000%
2025-12-08	3.1200	3.1200	3.1200	3.1200	-96.734%	1	15	+330.769%
2025-11-21	95.5400	95.5400	95.5400	95.5400	-11.537%	1	15	-85.933%
2025-10-02	108.0000	108.0000	108.0000	108.0000	+31.467%	1	14	-87.556%
2025-07-16	82.1500	82.1500	82.1500	82.1500	+22.029%	7	15	-83.640%
2025-06-06	67.3200	67.3200	67.3200	67.3200	+68.300%	2	19	-80.036%
2025-04-09	40.0000	40.0000	40.0000	40.0000	+41.593%	4	20	-66.400%
2025-04-08	32.2100	32.2100	28.2500	28.2500	+28.409%	2	24	-52.425%
2025-04-07	22.0000	22.0000	22.0000	22.0000	-31.250%	2	22	-38.909%
2025-04-04	32.0000	32.0000	32.0000	32.0000	-54.930%	4	20	-58.000%
2025-02-21	71.0000	71.0000	71.0000	71.0000	+0.141%	4	20	-81.070%
2025-02-20	70.9000	70.9000	70.9000	70.9000	-1.528%	2	22	-81.044%
2025-02-19	72.0000	72.0000	72.0000	72.0000	+6.857%	30	22	-81.333%
2025-02-12	66.2500	67.3800	66.2500	67.3800	-5.498%	6	43	-80.053%
2024-12-13	71.0600	71.3000	71.0600	71.3000	+0.324%	4	43	-81.150%
2024-12-12	71.0700	71.0700	71.0700	71.0700	+6.075%	1	44	-81.089%
2024-11-21	67.0000	67.0000	67.0000	67.0000	+5.362%	1	45	-79.940%
2024-11-18	63.5900	63.5900	63.5900	63.5900	+33.284%	1	45	-78.865%
2024-09-10	47.7100	47.7100	47.7100	47.7100	-18.957%	1	45	-71.830%
2024-08-15	58.8700	58.8700	58.8700	58.8700	+27.950%	1	44	-77.170%
2024-08-08	46.0100	46.0100	46.0100	46.0100	-5.910%	1	44	-70.789%
2024-08-06	48.9500	48.9500	48.9000	48.9000	+29.194%	31	44	-72.515%
2024-08-05	37.8500	37.8500	37.8500	37.8500	-28.246%	1	23	-64.491%
2024-07-30	52.7500	52.7500	52.7500	52.7500	-5.109%	1	23	-74.521%
2024-07-25	55.5900	55.5900	55.5900	55.5900	-23.776%	1	22	-75.823%
2024-07-09	73.4500	73.4500	72.9300	72.9300	-1.366%	21	22	-81.571%
2024-07-08	73.8500	73.9400	73.8500	73.9400	+33.418%	20	41	-81.823%
2024-05-30	55.4700	55.4700	55.4200	55.4200	+0.072%	2	21	-75.749%
2024-05-22	55.3800	55.3800	55.3800	55.3800	-1.982%	1	20	-75.731%
2024-05-21	56.5000	56.5000	56.5000	56.5000	0.000%	1	20	-76.212%
2024-05-20	56.0000	56.5000	56.0000	56.5000	+26.767%	8	19	-76.212%
2024-04-24	45.3000	45.3000	44.5700	44.5700	+3.990%	2	12	-69.845%
2024-04-19	42.7700	42.8600	42.7700	42.8600	-6.276%	7	12	-68.642%
2024-04-18	45.7300	45.7300	45.7300	45.7300	-9.392%	2	5	-70.610%
2024-04-15	50.4700	50.4700	50.4700	50.4700	-4.774%	5	7	-73.370%
2024-04-01	53.0000	53.0000	53.0000	53.0000	+7.071%	5	12	-74.642%
2024-02-29	49.5000	49.5000	49.5000	49.5000	+3.254%	1	12	-72.848%
2024-02-15	47.9400	47.9400	47.9400	47.9400	-6.000%	5	11	-71.965%
2024-02-09	51.0000	51.0000	51.0000	51.0000	+5.699%	5	11	-73.647%
2024-02-08	48.2500	48.2500	48.2500	48.2500	+5.904%	2	6	-72.145%
2024-02-06	45.5600	45.5600	45.5600	45.5600	-2.545%	1	7	-70.500%
2024-02-05	46.7500	46.7500	46.7500	46.7500	+25.909%	1	7	-71.251%
2024-01-16	37.1300	37.1300	37.1300	37.1300	-0.589%	2	6	-63.803%
2024-01-10	37.4000	37.4000	37.3500	37.3500	0.000%	4	4	-64.016%

.dark-mode .rqSM17{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqSM17{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C190XLK Dec 18 2026 190.00 Call (XLK261218C00190000)option OPRA

XLK20261218C190
XLK Dec 18 2026 190.00 Call (XLK261218C00190000)
option OPRA