Dark

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

EOD

Sep 29, 2026

10.30+1.478%(+0.15)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.6000	11.2000	10.3000	10.3000	+1.478%	37	2,978	0.000%
2026-09-28	10.7500	10.7500	9.4300	10.1500	-14.849%	28	2,969	+1.478%
2026-09-25	10.8800	11.9200	10.8800	11.9200	+10.473%	24	2,951	-13.591%
2026-09-24	9.5500	10.7900	9.5500	10.7900	0.000%	53	2,954	-4.541%
2026-09-23	11.3000	11.7900	9.9000	10.7900	-4.513%	825	2,950	-4.541%
2026-09-22	10.3000	11.4500	10.1400	11.3000	+14.141%	416	2,393	-8.850%
2026-09-21	9.0000	10.0000	9.0000	9.9000	+50.685%	38	2,222	+4.040%
2026-09-17	6.5200	6.5700	6.5200	6.5700	+31.400%	3	2,217	+56.773%
2026-09-16	5.7000	5.9700	5.0000	5.0000	-12.281%	74	2,215	+106.000%
2026-09-15	5.7700	5.7700	5.7000	5.7000	-0.870%	3	2,145	+80.702%
2026-09-14	5.5500	5.7500	5.5500	5.7500	-26.282%	4	2,144	+79.130%
2026-09-11	7.8000	7.8000	7.8000	7.8000	+16.244%	8	2,140	+32.051%
2026-09-10	6.6800	6.7100	6.6800	6.7100	+4.844%	2	2,132	+53.502%
2026-09-03	6.4000	6.4000	6.4000	6.4000	-18.471%	1	2,131	+60.938%
2026-08-28	7.8500	7.8500	7.8500	7.8500	-6.548%	41	2,130	+31.210%
2026-08-27	8.5300	8.5300	8.4000	8.4000	+35.484%	2	2,129	+22.619%
2026-08-25	6.4000	6.4000	6.0500	6.2000	+3.333%	35	2,129	+66.129%
2026-08-24	6.5000	6.5000	6.0000	6.0000	-20.530%	2	2,156	+71.667%
2026-08-21	7.5500	7.5500	7.5500	7.5500	-0.658%	1	2,158	+36.424%
2026-08-20	7.9500	7.9500	7.6000	7.6000	-5.000%	4	2,157	+35.526%
2026-08-19	8.5900	8.5900	8.0000	8.0000	-11.111%	2	2,161	+28.750%
2026-08-18	9.1000	9.2000	8.7000	9.0000	-26.230%	16	2,161	+14.444%
2026-08-17	12.2500	12.5100	12.2000	12.2000	+5.903%	8	2,153	-15.574%
2026-08-14	11.8500	11.8500	11.4800	11.5200	-10.905%	43	2,151	-10.590%
2026-08-13	12.9300	12.9300	12.9300	12.9300	+12.240%	1	2,144	-20.340%
2026-08-12	11.7000	11.7000	11.2500	11.5200	+9.714%	1,133	2,143	-10.590%
2026-08-11	11.3000	11.3000	10.4500	10.5000	-9.483%	8	1,210	-1.905%
2026-08-10	11.6000	11.6000	11.6000	11.6000	-1.528%	2	1,202	-11.207%
2026-08-07	12.1000	12.1000	11.7800	11.7800	+8.571%	17	1,200	-12.564%
2026-08-06	11.3500	11.3500	10.8500	10.8500	-11.789%	10	1,189	-5.069%
2026-08-05	12.8800	12.8800	12.1000	12.3000	-5.747%	21	1,179	-16.260%
2026-08-04	9.9500	13.0500	9.9500	13.0500	+84.322%	37	1,176	-21.073%
2026-08-03	7.0800	7.0800	7.0800	7.0800	+7.273%	1	1,141	+45.480%
2026-07-31	6.8100	6.9500	6.6000	6.6000	-6.117%	30	1,142	+56.061%
2026-07-30	7.0700	7.1200	7.0300	7.0300	+3.382%	14	1,127	+46.515%
2026-07-27	6.8000	6.8000	6.8000	6.8000	-26.087%	4	1,119	+51.471%
2026-07-23	9.2000	9.2000	9.2000	9.2000	-8.911%	1	1,115	+11.957%
2026-07-22	10.1000	10.1000	10.1000	10.1000	+6.878%	2	1,114	+1.980%
2026-07-21	9.4500	9.4500	9.4500	9.4500	+5.587%	1	1,114	+8.995%
2026-07-20	8.9500	8.9500	8.9500	8.9500	+8.485%	1	1,115	+15.084%
2026-07-17	7.5100	8.8000	7.5100	8.2500	-5.172%	11	1,114	+24.848%
2026-07-16	10.0000	10.0000	8.7000	8.7000	-17.614%	15	1,111	+18.391%
2026-07-15	12.5500	12.5500	9.7000	10.5600	-13.086%	73	1,111	-2.462%
2026-07-14	12.1000	12.1500	12.1000	12.1500	+10.959%	11	1,137	-15.226%
2026-07-13	10.9500	10.9500	10.9500	10.9500	-21.223%	8	1,127	-5.936%
2026-07-09	12.7000	13.9000	12.7000	13.9000	+15.833%	5	1,119	-25.899%
2026-07-02	12.0000	12.0000	12.0000	12.0000	-17.921%	1	1,116	-14.167%
2026-07-01	14.6200	14.6200	14.6200	14.6200	-12.298%	2	1,116	-29.549%
2026-06-30	16.6700	16.6700	16.6700	16.6700	+30.234%	1	1,115	-38.212%
2026-06-26	12.7000	12.8000	12.7000	12.8000	-10.490%	25	1,116	-19.531%
2026-06-25	14.3600	14.5200	14.1000	14.3000	+5.535%	28	1,101	-27.972%
2026-06-24	14.9000	15.0000	13.5500	13.5500	-12.581%	32	1,092	-23.985%
2026-06-23	15.8000	15.8000	15.5000	15.5000	-15.531%	2	1,072	-33.548%
2026-06-22	19.3000	19.3000	18.3500	18.3500	+12.027%	28	1,071	-43.869%
2026-06-17	16.3800	16.3800	16.3800	16.3800	+3.019%	1	1,068	-37.118%
2026-06-16	17.5000	17.5000	15.9000	15.9000	-11.960%	73	1,068	-35.220%
2026-06-15	17.7000	18.0600	17.7000	18.0600	+28.176%	2	1,068	-42.968%
2026-06-11	11.9500	14.0900	11.9500	14.0900	+18.403%	7	1,068	-26.899%
2026-06-10	11.5600	11.9000	11.5600	11.9000	+2.146%	6	1,065	-13.445%
2026-06-09	14.0100	14.0100	11.6500	11.6500	-21.549%	2	1,066	-11.588%
2026-06-08	14.2500	14.8500	14.2500	14.8500	+11.486%	22	1,067	-30.640%
2026-06-05	15.5000	15.5000	13.3200	13.3200	-33.233%	21	1,064	-22.673%
2026-06-04	17.8000	19.9500	17.8000	19.9500	-4.773%	6	1,065	-48.371%
2026-06-03	22.0000	22.0000	20.9100	20.9500	-3.545%	13	1,059	-50.835%
2026-06-02	20.8900	21.7900	20.8900	21.7200	+3.429%	4	1,065	-52.578%
2026-06-01	20.0700	21.0000	20.0700	21.0000	+24.629%	1,012	1,064	-50.952%
2026-05-29	16.8500	16.8500	16.8500	16.8500	+15.808%	1	55	-38.872%
2026-05-28	14.5500	14.5500	14.5500	14.5500	+16.774%	5	60	-29.210%
2026-05-27	12.7000	12.7000	12.4600	12.4600	-7.361%	6	55	-17.335%
2026-05-26	12.3100	13.4500	12.3100	13.4500	+46.196%	4	52	-23.420%
2026-05-20	8.3000	9.2000	8.3000	9.2000	+8.363%	3	51	+11.957%
2026-05-18	7.3500	8.5000	7.3500	8.4900	-15.941%	13	52	+21.319%
2026-05-15	10.1000	10.1000	10.1000	10.1000	+3.590%	1	52	+1.980%
2026-05-13	9.7500	9.7500	9.7500	9.7500	-1.615%	1	41	+5.641%
2026-05-11	9.8500	9.9100	9.8500	9.9100	+14.566%	14	41	+3.935%
2026-05-08	8.6500	8.6500	8.6500	8.6500	+78.351%	2	27	+19.075%
2026-05-05	4.8500	4.8500	4.8500	4.8500	+34.722%	3	26	+112.371%
2026-05-04	3.6000	3.6000	3.6000	3.6000	+6.195%	5	26	+186.111%
2026-05-01	3.2800	3.4700	3.2300	3.3900	+13.378%	18	26	+203.835%
2026-04-30	2.9100	3.0000	2.7500	2.9900	+3.819%	22	26	+244.482%
2026-04-29	2.8700	3.0200	2.7500	2.8800	+146.154%	40	22	+257.639%
2026-04-15	1.1800	1.2200	1.1400	1.1700	+32.955%	8	17	+780.342%
2026-04-14	0.8800	0.8800	0.8800	0.8800	+66.038%	2	15	+1,070.455%
2026-04-13	0.5200	0.5400	0.5200	0.5300	-7.018%	10	28	+1,843.396%
2026-04-10	0.5000	0.6000	0.5000	0.5700	+14.000%	12	28	+1,707.018%
2026-04-07	0.5000	0.5000	0.5000	0.5000	+47.059%	1	28	+1,960.000%
2026-04-06	0.3400	0.3400	0.3400	0.3400	-2.857%	1	28	+2,929.412%
2026-03-31	0.3500	0.3600	0.3400	0.3500	+12.903%	19	28	+2,842.857%
2026-03-30	0.3500	0.3500	0.3000	0.3100	-75.200%	6	13	+3,222.581%
2026-02-09	1.2500	1.2500	1.2500	1.2500	-24.699%	4	13	+724.000%
2026-01-07	1.6600	1.6600	1.6600	1.6600	+3.106%	1	13	+520.482%
2026-01-06	1.6100	1.6100	1.6100	1.6100	-30.000%	2	12	+539.752%
2025-12-10	2.3000	2.3000	2.3000	2.3000	+0.877%	1	12	+347.826%
2025-12-08	2.2500	2.2800	2.2500	2.2800	-97.722%	7	12	+351.754%
2025-10-01	100.1000	100.1000	100.1000	100.1000	+23.657%	1	15	-89.710%
2025-08-27	80.9500	80.9500	80.9500	80.9500	+4.035%	1	16	-87.276%
2025-07-03	77.8100	77.8100	77.8100	77.8100	+10.134%	4	16	-86.763%
2025-06-24	70.6500	70.6500	70.6500	70.6500	+21.601%	4	16	-85.421%
2025-06-02	58.1000	58.1000	58.1000	58.1000	+1.131%	2	14	-82.272%
2025-05-22	57.4500	57.4500	57.4500	57.4500	+23.283%	2	16	-82.071%
2025-03-26	46.6000	46.6000	46.6000	46.6000	-31.561%	1	14	-77.897%
2025-01-24	68.0900	68.0900	68.0900	68.0900	+18.007%	2	14	-84.873%
2024-09-26	57.7000	57.7000	57.7000	57.7000	+0.892%	1	13	-82.149%
2024-08-23	57.1900	57.1900	57.1900	57.1900	-0.105%	2	13	-81.990%
2024-08-19	57.2500	57.2500	57.2500	57.2500	+9.235%	1	14	-82.009%
2024-07-25	52.4100	52.4100	52.4100	52.4100	-13.372%	1	14	-80.347%
2024-07-18	62.1300	62.6200	60.5000	60.5000	+9.166%	6	13	-82.975%
2024-06-10	55.4200	55.4200	55.4200	55.4200	+1.688%	1	14	-81.415%
2024-06-05	54.5000	54.5000	54.5000	54.5000	+6.259%	1	14	-81.101%
2024-06-03	51.2900	51.2900	51.2900	51.2900	+14.615%	1	14	-79.918%
2024-05-09	44.9000	44.9000	44.7500	44.7500	+9.681%	2	14	-76.983%
2024-04-25	40.8000	40.8000	40.8000	40.8000	-1.616%	1	15	-74.755%
2024-04-24	41.4700	41.4700	41.4700	41.4700	+10.117%	1	15	-75.163%
2024-04-19	40.4500	40.4500	37.3500	37.6600	-19.872%	54	15	-72.650%
2024-04-04	46.8200	47.0000	46.8200	47.0000	-3.689%	19	52	-78.085%
2024-04-02	48.8000	48.8000	48.8000	48.8000	-2.439%	15	33	-78.893%
2024-03-28	50.0200	50.0200	50.0200	50.0200	+3.240%	1	17	-79.408%
2024-03-15	48.4500	48.4500	48.4500	48.4500	-2.633%	20	7	-78.741%
2024-03-13	49.7600	49.7600	49.7600	49.7600	+6.211%	1	7	-79.301%
2024-03-05	46.8500	46.8500	46.8500	46.8500	+4.693%	5	7	-78.015%
2024-02-13	44.7500	44.7500	44.7500	44.7500	-1.017%	2	2	-76.983%
2024-02-08	45.2100	45.2100	45.2100	45.2100	0.000%	1	1	-77.217%

.dark-mode .X8lYLj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X8lYLj{ 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