Dark

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

EOD

Jun 29, 2026

16.55+10.040%(+1.51)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	16.3000	16.5700	16.3000	16.5500	+10.040%	22	339	0.000%
2026-06-26	15.5000	15.5000	15.0400	15.0400	-8.293%	3	326	+10.040%
2026-06-25	16.4000	16.4000	16.4000	16.4000	-4.373%	8	333	+0.915%
2026-06-24	17.0000	17.1500	17.0000	17.1500	+0.882%	5	326	-3.499%
2026-06-23	17.8000	17.8600	17.0000	17.0000	-19.048%	15	326	-2.647%
2026-06-22	21.6500	22.0600	20.8500	21.0000	+1.205%	21	322	-21.190%
2026-06-18	20.1200	20.8000	20.1200	20.7500	+5.867%	16	314	-20.241%
2026-06-17	19.1000	19.6000	18.9800	19.6000	+2.564%	14	314	-15.561%
2026-06-16	19.2000	19.2000	19.1100	19.1100	-7.637%	7	314	-13.396%
2026-06-15	19.2500	20.6900	19.2500	20.6900	+21.706%	11	319	-20.010%
2026-06-12	16.5100	17.0000	16.5100	17.0000	+6.250%	2	319	-2.647%
2026-06-11	13.8300	16.0000	13.8300	16.0000	+11.576%	2	319	+3.438%
2026-06-09	17.0000	17.0000	13.4500	14.3400	-13.091%	9	318	+15.411%
2026-06-08	16.5000	16.6500	16.5000	16.5000	+5.096%	40	323	+0.303%
2026-06-05	19.2500	19.2500	15.6500	15.7000	-30.036%	10	298	+5.414%
2026-06-04	20.5800	22.4400	19.9500	22.4400	-4.713%	6	290	-26.248%
2026-06-02	24.2900	24.8000	23.5500	23.5500	-0.967%	5	291	-29.724%
2026-06-01	20.7300	23.7800	20.7300	23.7800	+20.405%	29	291	-30.404%
2026-05-29	19.9600	20.2000	19.7500	19.7500	+15.565%	7	296	-16.203%
2026-05-28	16.9000	17.2000	16.9000	17.0900	+12.731%	38	294	-3.160%
2026-05-27	15.2000	15.2000	15.1600	15.1600	-3.255%	4	287	+9.169%
2026-05-26	16.3800	16.3800	15.6700	15.6700	+18.086%	5	289	+5.616%
2026-05-22	13.3000	13.5500	13.2700	13.2700	+26.381%	13	288	+24.717%
2026-05-20	10.5000	10.5000	10.5000	10.5000	+16.667%	5	297	+57.619%
2026-05-19	9.0000	9.0000	9.0000	9.0000	-8.815%	1	297	+83.889%
2026-05-18	10.2000	10.2000	9.8700	9.8700	-18.765%	20	297	+67.680%
2026-05-15	12.1500	12.1500	12.1500	12.1500	-7.605%	1	297	+36.214%
2026-05-14	12.8800	13.3000	12.8400	13.1500	+37.985%	15	312	+25.856%
2026-05-12	9.7500	9.7500	9.5300	9.5300	-21.757%	18	302	+73.662%
2026-05-11	11.8000	12.1800	11.8000	12.1800	+18.482%	8	302	+35.878%
2026-05-08	8.7000	10.2800	8.7000	10.2800	+35.263%	5	283	+60.992%
2026-05-06	7.6000	7.6000	7.6000	7.6000	+27.731%	3	278	+117.763%
2026-05-05	5.1500	6.1500	5.1500	5.9500	+27.682%	24	275	+178.151%
2026-05-04	4.7500	4.7500	4.6500	4.6600	+9.647%	22	275	+255.150%
2026-05-01	4.3900	4.3900	4.2500	4.2500	+14.865%	3	256	+289.412%
2026-04-30	3.8500	3.9700	3.6500	3.7000	-5.371%	122	256	+347.297%
2026-04-29	3.8800	3.9100	3.8800	3.9100	+7.123%	2	155	+323.274%
2026-04-28	3.6500	3.6500	3.6500	3.6500	-16.092%	2	154	+353.425%
2026-04-24	4.3000	4.3500	4.3000	4.3500	+26.087%	5	154	+280.460%
2026-04-22	3.4500	3.4500	3.4500	3.4500	+22.340%	1	154	+379.710%
2026-04-21	2.8200	2.8200	2.8200	2.8200	+15.574%	3	155	+486.879%
2026-04-17	2.5500	2.5500	2.4400	2.4400	+18.447%	4	155	+578.279%
2026-04-16	1.9000	2.0600	1.9000	2.0600	+52.593%	31	155	+703.398%
2026-04-14	1.2500	1.3500	1.2500	1.3500	+68.750%	20	124	+1,125.926%
2026-04-10	0.8000	0.8200	0.8000	0.8000	+11.111%	3	107	+1,968.750%
2026-04-06	0.5400	0.7200	0.5400	0.7200	+60.000%	2	107	+2,198.611%
2026-03-30	0.5000	0.6000	0.4000	0.4500	-51.087%	28	108	+3,577.778%
2026-03-23	0.9200	0.9200	0.9200	0.9200	+8.235%	21	108	+1,698.913%
2026-03-20	0.8500	0.8500	0.8500	0.8500	-12.371%	1	87	+1,847.059%
2026-03-19	0.7000	0.9700	0.7000	0.9700	-29.710%	9	86	+1,606.186%
2026-02-24	1.3900	1.3900	1.3800	1.3800	+3.759%	3	84	+1,099.275%
2026-02-17	1.6400	1.6400	1.3300	1.3300	-18.902%	5	84	+1,144.361%
2026-02-09	1.6000	1.8500	1.6000	1.6400	-25.792%	5	87	+909.146%
2026-01-27	2.2100	2.2100	2.2100	2.2100	+22.778%	80	111	+648.869%
2026-01-20	1.8000	1.8000	1.8000	1.8000	-14.286%	1	31	+819.444%
2025-12-22	2.1000	2.1000	2.1000	2.1000	-11.017%	1	31	+688.095%
2025-12-15	2.3600	2.3600	2.3600	2.3600	-9.231%	4	30	+601.271%
2025-12-12	2.5900	2.6000	2.5900	2.6000	-13.333%	20	34	+536.538%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-3.846%	1	14	+451.667%
2025-12-08	3.1200	3.1200	3.1200	3.1200	-96.734%	1	15	+430.449%
2025-11-21	95.5400	95.5400	95.5400	95.5400	-11.537%	1	15	-82.677%
2025-10-02	108.0000	108.0000	108.0000	108.0000	+31.467%	1	14	-84.676%
2025-07-16	82.1500	82.1500	82.1500	82.1500	+22.029%	7	15	-79.854%
2025-06-06	67.3200	67.3200	67.3200	67.3200	+68.300%	2	19	-75.416%
2025-04-09	40.0000	40.0000	40.0000	40.0000	+41.593%	4	20	-58.625%
2025-04-08	32.2100	32.2100	28.2500	28.2500	+28.409%	2	24	-41.416%
2025-04-07	22.0000	22.0000	22.0000	22.0000	-31.250%	2	22	-24.773%
2025-04-04	32.0000	32.0000	32.0000	32.0000	-54.930%	4	20	-48.281%
2025-02-21	71.0000	71.0000	71.0000	71.0000	+0.141%	4	20	-76.690%
2025-02-20	70.9000	70.9000	70.9000	70.9000	-1.528%	2	22	-76.657%
2025-02-19	72.0000	72.0000	72.0000	72.0000	+6.857%	30	22	-77.014%
2025-02-12	66.2500	67.3800	66.2500	67.3800	-5.498%	6	43	-75.438%
2024-12-13	71.0600	71.3000	71.0600	71.3000	+0.324%	4	43	-76.788%
2024-12-12	71.0700	71.0700	71.0700	71.0700	+6.075%	1	44	-76.713%
2024-11-21	67.0000	67.0000	67.0000	67.0000	+5.362%	1	45	-75.299%
2024-11-18	63.5900	63.5900	63.5900	63.5900	+33.284%	1	45	-73.974%
2024-09-10	47.7100	47.7100	47.7100	47.7100	-18.957%	1	45	-65.311%
2024-08-15	58.8700	58.8700	58.8700	58.8700	+27.950%	1	44	-71.887%
2024-08-08	46.0100	46.0100	46.0100	46.0100	-5.910%	1	44	-64.030%
2024-08-06	48.9500	48.9500	48.9000	48.9000	+29.194%	31	44	-66.155%
2024-08-05	37.8500	37.8500	37.8500	37.8500	-28.246%	1	23	-56.275%
2024-07-30	52.7500	52.7500	52.7500	52.7500	-5.109%	1	23	-68.626%
2024-07-25	55.5900	55.5900	55.5900	55.5900	-23.776%	1	22	-70.228%
2024-07-09	73.4500	73.4500	72.9300	72.9300	-1.366%	21	22	-77.307%
2024-07-08	73.8500	73.9400	73.8500	73.9400	+33.418%	20	41	-77.617%
2024-05-30	55.4700	55.4700	55.4200	55.4200	+0.072%	2	21	-70.137%
2024-05-22	55.3800	55.3800	55.3800	55.3800	-1.982%	1	20	-70.116%
2024-05-21	56.5000	56.5000	56.5000	56.5000	0.000%	1	20	-70.708%
2024-05-20	56.0000	56.5000	56.0000	56.5000	+26.767%	8	19	-70.708%
2024-04-24	45.3000	45.3000	44.5700	44.5700	+3.990%	2	12	-62.867%
2024-04-19	42.7700	42.8600	42.7700	42.8600	-6.276%	7	12	-61.386%
2024-04-18	45.7300	45.7300	45.7300	45.7300	-9.392%	2	5	-63.809%
2024-04-15	50.4700	50.4700	50.4700	50.4700	-4.774%	5	7	-67.208%
2024-04-01	53.0000	53.0000	53.0000	53.0000	+7.071%	5	12	-68.774%
2024-02-29	49.5000	49.5000	49.5000	49.5000	+3.254%	1	12	-66.566%
2024-02-15	47.9400	47.9400	47.9400	47.9400	-6.000%	5	11	-65.478%
2024-02-09	51.0000	51.0000	51.0000	51.0000	+5.699%	5	11	-67.549%
2024-02-08	48.2500	48.2500	48.2500	48.2500	+5.904%	2	6	-65.699%
2024-02-06	45.5600	45.5600	45.5600	45.5600	-2.545%	1	7	-63.674%
2024-02-05	46.7500	46.7500	46.7500	46.7500	+25.909%	1	7	-64.599%
2024-01-16	37.1300	37.1300	37.1300	37.1300	-0.589%	2	6	-55.427%
2024-01-10	37.4000	37.4000	37.3500	37.3500	0.000%	4	4	-55.689%

.dark-mode .X5zrvC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X5zrvC{ 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