Dark

XLK20261218C195
XLK Dec 18 2026 195.00 Call (XLK261218C00195000)
option OPRA

EOD

Aug 13, 2026

12.93+12.240%(+1.41)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	12.9300	12.9300	12.9300	12.9300	+12.240%	1	2,144	0.000%
2026-08-12	11.7000	11.7000	11.2500	11.5200	+9.714%	1,133	2,143	+12.240%
2026-08-11	11.3000	11.3000	10.4500	10.5000	-9.483%	8	1,210	+23.143%
2026-08-10	11.6000	11.6000	11.6000	11.6000	-1.528%	2	1,202	+11.466%
2026-08-07	12.1000	12.1000	11.7800	11.7800	+8.571%	17	1,200	+9.762%
2026-08-06	11.3500	11.3500	10.8500	10.8500	-11.789%	10	1,189	+19.171%
2026-08-05	12.8800	12.8800	12.1000	12.3000	-5.747%	21	1,179	+5.122%
2026-08-04	9.9500	13.0500	9.9500	13.0500	+84.322%	37	1,176	-0.920%
2026-08-03	7.0800	7.0800	7.0800	7.0800	+7.273%	1	1,141	+82.627%
2026-07-31	6.8100	6.9500	6.6000	6.6000	-6.117%	30	1,142	+95.909%
2026-07-30	7.0700	7.1200	7.0300	7.0300	+3.382%	14	1,127	+83.926%
2026-07-27	6.8000	6.8000	6.8000	6.8000	-26.087%	4	1,119	+90.147%
2026-07-23	9.2000	9.2000	9.2000	9.2000	-8.911%	1	1,115	+40.543%
2026-07-22	10.1000	10.1000	10.1000	10.1000	+6.878%	2	1,114	+28.020%
2026-07-21	9.4500	9.4500	9.4500	9.4500	+5.587%	1	1,114	+36.825%
2026-07-20	8.9500	8.9500	8.9500	8.9500	+8.485%	1	1,115	+44.469%
2026-07-17	7.5100	8.8000	7.5100	8.2500	-5.172%	11	1,114	+56.727%
2026-07-16	10.0000	10.0000	8.7000	8.7000	-17.614%	15	1,111	+48.621%
2026-07-15	12.5500	12.5500	9.7000	10.5600	-13.086%	73	1,111	+22.443%
2026-07-14	12.1000	12.1500	12.1000	12.1500	+10.959%	11	1,137	+6.420%
2026-07-13	10.9500	10.9500	10.9500	10.9500	-21.223%	8	1,127	+18.082%
2026-07-09	12.7000	13.9000	12.7000	13.9000	+15.833%	5	1,119	-6.978%
2026-07-02	12.0000	12.0000	12.0000	12.0000	-17.921%	1	1,116	+7.750%
2026-07-01	14.6200	14.6200	14.6200	14.6200	-12.298%	2	1,116	-11.560%
2026-06-30	16.6700	16.6700	16.6700	16.6700	+30.234%	1	1,115	-22.436%
2026-06-26	12.7000	12.8000	12.7000	12.8000	-10.490%	25	1,116	+1.016%
2026-06-25	14.3600	14.5200	14.1000	14.3000	+5.535%	28	1,101	-9.580%
2026-06-24	14.9000	15.0000	13.5500	13.5500	-12.581%	32	1,092	-4.576%
2026-06-23	15.8000	15.8000	15.5000	15.5000	-15.531%	2	1,072	-16.581%
2026-06-22	19.3000	19.3000	18.3500	18.3500	+12.027%	28	1,071	-29.537%
2026-06-17	16.3800	16.3800	16.3800	16.3800	+3.019%	1	1,068	-21.062%
2026-06-16	17.5000	17.5000	15.9000	15.9000	-11.960%	73	1,068	-18.679%
2026-06-15	17.7000	18.0600	17.7000	18.0600	+28.176%	2	1,068	-28.405%
2026-06-11	11.9500	14.0900	11.9500	14.0900	+18.403%	7	1,068	-8.233%
2026-06-10	11.5600	11.9000	11.5600	11.9000	+2.146%	6	1,065	+8.655%
2026-06-09	14.0100	14.0100	11.6500	11.6500	-21.549%	2	1,066	+10.987%
2026-06-08	14.2500	14.8500	14.2500	14.8500	+11.486%	22	1,067	-12.929%
2026-06-05	15.5000	15.5000	13.3200	13.3200	-33.233%	21	1,064	-2.928%
2026-06-04	17.8000	19.9500	17.8000	19.9500	-4.773%	6	1,065	-35.188%
2026-06-03	22.0000	22.0000	20.9100	20.9500	-3.545%	13	1,059	-38.282%
2026-06-02	20.8900	21.7900	20.8900	21.7200	+3.429%	4	1,065	-40.470%
2026-06-01	20.0700	21.0000	20.0700	21.0000	+24.629%	1,012	1,064	-38.429%
2026-05-29	16.8500	16.8500	16.8500	16.8500	+15.808%	1	55	-23.264%
2026-05-28	14.5500	14.5500	14.5500	14.5500	+16.774%	5	60	-11.134%
2026-05-27	12.7000	12.7000	12.4600	12.4600	-7.361%	6	55	+3.772%
2026-05-26	12.3100	13.4500	12.3100	13.4500	+46.196%	4	52	-3.866%
2026-05-20	8.3000	9.2000	8.3000	9.2000	+8.363%	3	51	+40.543%
2026-05-18	7.3500	8.5000	7.3500	8.4900	-15.941%	13	52	+52.297%
2026-05-15	10.1000	10.1000	10.1000	10.1000	+3.590%	1	52	+28.020%
2026-05-13	9.7500	9.7500	9.7500	9.7500	-1.615%	1	41	+32.615%
2026-05-11	9.8500	9.9100	9.8500	9.9100	+14.566%	14	41	+30.474%
2026-05-08	8.6500	8.6500	8.6500	8.6500	+78.351%	2	27	+49.480%
2026-05-05	4.8500	4.8500	4.8500	4.8500	+34.722%	3	26	+166.598%
2026-05-04	3.6000	3.6000	3.6000	3.6000	+6.195%	5	26	+259.167%
2026-05-01	3.2800	3.4700	3.2300	3.3900	+13.378%	18	26	+281.416%
2026-04-30	2.9100	3.0000	2.7500	2.9900	+3.819%	22	26	+332.441%
2026-04-29	2.8700	3.0200	2.7500	2.8800	+146.154%	40	22	+348.958%
2026-04-15	1.1800	1.2200	1.1400	1.1700	+32.955%	8	17	+1,005.128%
2026-04-14	0.8800	0.8800	0.8800	0.8800	+66.038%	2	15	+1,369.318%
2026-04-13	0.5200	0.5400	0.5200	0.5300	-7.018%	10	28	+2,339.623%
2026-04-10	0.5000	0.6000	0.5000	0.5700	+14.000%	12	28	+2,168.421%
2026-04-07	0.5000	0.5000	0.5000	0.5000	+47.059%	1	28	+2,486.000%
2026-04-06	0.3400	0.3400	0.3400	0.3400	-2.857%	1	28	+3,702.941%
2026-03-31	0.3500	0.3600	0.3400	0.3500	+12.903%	19	28	+3,594.286%
2026-03-30	0.3500	0.3500	0.3000	0.3100	-75.200%	6	13	+4,070.968%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-24.699%	4	13	+934.400%
2026-01-07	1.6600	1.6600	1.6600	1.6600	+3.106%	1	13	+678.916%
2026-01-06	1.6100	1.6100	1.6100	1.6100	-30.000%	2	12	+703.106%
2025-12-10	2.3000	2.3000	2.3000	2.3000	+0.877%	1	12	+462.174%
2025-12-08	2.2500	2.2800	2.2500	2.2800	-97.722%	7	12	+467.105%
2025-10-01	100.1000	100.1000	100.1000	100.1000	+23.657%	1	15	-87.083%
2025-08-27	80.9500	80.9500	80.9500	80.9500	+4.035%	1	16	-84.027%
2025-07-03	77.8100	77.8100	77.8100	77.8100	+10.134%	4	16	-83.383%
2025-06-24	70.6500	70.6500	70.6500	70.6500	+21.601%	4	16	-81.699%
2025-06-02	58.1000	58.1000	58.1000	58.1000	+1.131%	2	14	-77.745%
2025-05-22	57.4500	57.4500	57.4500	57.4500	+23.283%	2	16	-77.493%
2025-03-26	46.6000	46.6000	46.6000	46.6000	-31.561%	1	14	-72.253%
2025-01-24	68.0900	68.0900	68.0900	68.0900	+18.007%	2	14	-81.010%
2024-09-26	57.7000	57.7000	57.7000	57.7000	+0.892%	1	13	-77.591%
2024-08-23	57.1900	57.1900	57.1900	57.1900	-0.105%	2	13	-77.391%
2024-08-19	57.2500	57.2500	57.2500	57.2500	+9.235%	1	14	-77.415%
2024-07-25	52.4100	52.4100	52.4100	52.4100	-13.372%	1	14	-75.329%
2024-07-18	62.1300	62.6200	60.5000	60.5000	+9.166%	6	13	-78.628%
2024-06-10	55.4200	55.4200	55.4200	55.4200	+1.688%	1	14	-76.669%
2024-06-05	54.5000	54.5000	54.5000	54.5000	+6.259%	1	14	-76.275%
2024-06-03	51.2900	51.2900	51.2900	51.2900	+14.615%	1	14	-74.790%
2024-05-09	44.9000	44.9000	44.7500	44.7500	+9.681%	2	14	-71.106%
2024-04-25	40.8000	40.8000	40.8000	40.8000	-1.616%	1	15	-68.309%
2024-04-24	41.4700	41.4700	41.4700	41.4700	+10.117%	1	15	-68.821%
2024-04-19	40.4500	40.4500	37.3500	37.6600	-19.872%	54	15	-65.666%
2024-04-04	46.8200	47.0000	46.8200	47.0000	-3.689%	19	52	-72.489%
2024-04-02	48.8000	48.8000	48.8000	48.8000	-2.439%	15	33	-73.504%
2024-03-28	50.0200	50.0200	50.0200	50.0200	+3.240%	1	17	-74.150%
2024-03-15	48.4500	48.4500	48.4500	48.4500	-2.633%	20	7	-73.313%
2024-03-13	49.7600	49.7600	49.7600	49.7600	+6.211%	1	7	-74.015%
2024-03-05	46.8500	46.8500	46.8500	46.8500	+4.693%	5	7	-72.401%
2024-02-13	44.7500	44.7500	44.7500	44.7500	-1.017%	2	2	-71.106%
2024-02-08	45.2100	45.2100	45.2100	45.2100	0.000%	1	1	-71.400%

.dark-mode .dMNfLN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dMNfLN{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C195XLK Dec 18 2026 195.00 Call (XLK261218C00195000)option OPRA

XLK20261218C195
XLK Dec 18 2026 195.00 Call (XLK261218C00195000)
option OPRA