Dark

XLK20261218C200
XLK Dec 18 2026 200.00 Call (XLK261218C00200000)
option OPRA

EOD

Jun 29, 2026

11.00-4.927%(-0.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	11.0000	11.0000	11.0000	11.0000	-4.927%	5	2,672	0.000%
2026-06-26	10.0500	11.5700	10.0500	11.5700	-0.259%	7	2,667	-4.927%
2026-06-25	11.6000	11.6000	11.6000	11.6000	-6.677%	3	2,667	-5.172%
2026-06-24	12.7800	12.7800	12.4300	12.4300	-1.739%	2	2,664	-11.504%
2026-06-23	12.7300	13.0900	12.5700	12.6500	-19.169%	9	2,663	-13.043%
2026-06-18	15.3500	16.1500	14.7500	15.6500	+18.561%	679	2,419	-29.712%
2026-06-17	14.1000	14.9500	12.9000	13.2000	-1.493%	1,274	2,419	-16.667%
2026-06-16	15.3000	16.1000	13.4000	13.4000	-14.541%	1,494	2,419	-17.910%
2026-06-15	14.6300	15.9500	14.6300	15.6800	+28.000%	682	1,739	-29.847%
2026-06-12	11.7000	12.4200	11.7000	12.2500	+2.083%	5	1,739	-10.204%
2026-06-11	10.1000	12.0000	9.9000	12.0000	+25.392%	6	1,739	-8.333%
2026-06-10	10.2800	10.2800	9.5700	9.5700	+4.022%	2	1,737	+14.943%
2026-06-09	10.8000	10.8000	9.2000	9.2000	-24.217%	3	1,763	+19.565%
2026-06-08	12.2500	12.9000	12.1400	12.1400	+4.206%	57	1,762	-9.390%
2026-06-05	14.3400	14.3400	11.6500	11.6500	-32.070%	43	1,750	-5.579%
2026-06-04	15.3000	17.4000	15.3000	17.1500	-7.247%	42	1,777	-35.860%
2026-06-03	18.4900	18.4900	18.4900	18.4900	-3.698%	1	1,751	-40.508%
2026-06-02	18.2400	19.2000	18.2400	19.2000	+5.669%	102	1,750	-42.708%
2026-06-01	16.6900	18.3000	16.6900	18.1700	+26.356%	15	1,727	-39.461%
2026-05-29	14.3900	14.3900	14.3800	14.3800	+12.873%	2	1,727	-23.505%
2026-05-28	12.7400	12.7400	12.7400	12.7400	+14.775%	1	1,726	-13.658%
2026-05-27	10.3900	11.1700	10.3900	11.1000	-4.721%	12	1,726	-0.901%
2026-05-26	10.9800	11.7300	10.9800	11.6500	+52.288%	21	1,725	-5.579%
2026-05-21	7.6500	7.6500	7.6500	7.6500	+2.410%	4	1,711	+43.791%
2026-05-20	7.1500	7.6000	7.1500	7.4700	+6.410%	3	1,711	+47.256%
2026-05-18	7.5700	7.5900	6.0000	7.0200	-16.229%	15	1,702	+56.695%
2026-05-14	8.5500	8.5500	8.3800	8.3800	+1.576%	501	1,702	+31.265%
2026-05-13	7.3000	8.2500	7.3000	8.2500	+22.585%	12	1,303	+33.333%
2026-05-12	7.7700	7.7700	6.3400	6.7300	-21.194%	18	1,303	+63.447%
2026-05-11	7.7400	8.7000	7.7400	8.5400	+15.405%	925	1,303	+28.806%
2026-05-08	7.4500	7.4500	7.4000	7.4000	+76.190%	2	469	+48.649%
2026-05-06	4.0000	4.2000	4.0000	4.2000	+15.068%	9	468	+161.905%
2026-05-05	4.0000	4.0000	3.6500	3.6500	+30.824%	3	468	+201.370%
2026-05-01	2.4600	2.7900	2.4400	2.7900	+32.227%	30	466	+294.265%
2026-04-30	2.1500	2.2200	2.0300	2.1100	+0.476%	51	466	+421.327%
2026-04-29	2.1600	2.2800	2.0700	2.1000	-16.000%	18	464	+423.810%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+7.296%	1	464	+340.000%
2026-04-24	1.8000	2.5300	1.8000	2.3300	+64.085%	14	463	+372.103%
2026-04-22	1.5900	1.5900	1.4200	1.4200	+18.333%	2	464	+674.648%
2026-04-17	1.3100	1.3100	1.2000	1.2000	+14.286%	3	463	+816.667%
2026-04-16	1.1000	1.1000	1.0500	1.0500	+36.364%	10	463	+947.619%
2026-04-15	0.6900	0.8000	0.6900	0.7700	+22.222%	14	463	+1,328.571%
2026-04-14	0.6300	0.6400	0.6300	0.6300	+103.226%	438	464	+1,646.032%
2026-04-01	0.3100	0.3100	0.3100	0.3100	+3.333%	15	38	+3,448.387%
2026-03-31	0.2400	0.3500	0.2400	0.3000	+87.500%	37	50	+3,566.667%
2026-03-30	0.3000	0.3000	0.1600	0.1600	-60.000%	11	26	+6,775.000%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-11.111%	1	19	+2,650.000%
2026-03-19	0.3600	0.4600	0.3600	0.4500	0.000%	12	19	+2,344.444%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-38.356%	1	8	+2,344.444%
2026-02-27	0.7300	0.7300	0.7300	0.7300	-7.595%	1	8	+1,406.849%
2026-02-24	0.8100	0.8100	0.7900	0.7900	-7.059%	3	7	+1,292.405%
2026-02-05	0.8500	0.8500	0.8500	0.8500	-15.000%	1	4	+1,194.118%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-25.926%	1	5	+1,000.000%
2026-01-15	1.3500	1.3500	1.3500	1.3500	-3.571%	1	5	+714.815%
2026-01-09	1.4000	1.4000	1.4000	1.4000	-4.110%	6	5	+685.714%
2025-12-26	1.4600	1.4600	1.4600	1.4600	+18.699%	2	6	+653.425%
2025-12-15	1.4600	1.4600	1.2300	1.2300	-32.044%	6	4	+794.309%
2025-12-09	1.8100	1.8100	1.8100	1.8100	-98.181%	2	2	+507.735%
2025-11-07	99.5000	99.5000	99.5000	99.5000	-6.573%	2	57	-88.945%
2025-10-24	106.5000	106.5000	106.5000	106.5000	+6.500%	2	57	-89.671%
2025-10-03	100.0000	100.0000	100.0000	100.0000	+1.215%	1	55	-89.000%
2025-10-02	98.8000	98.8000	98.8000	98.8000	+10.391%	2	55	-88.866%
2025-09-18	89.5000	89.5000	89.5000	89.5000	+3.468%	1	57	-87.709%
2025-09-16	86.5000	86.5000	86.5000	86.5000	+0.581%	1	57	-87.283%
2025-09-15	86.0000	86.0000	86.0000	86.0000	+10.554%	1	57	-87.209%
2025-07-24	77.7900	77.7900	77.7900	77.7900	-1.780%	1	57	-85.859%
2025-07-21	79.0000	79.2000	79.0000	79.2000	+1.538%	2	56	-86.111%
2025-07-18	78.0000	78.0000	78.0000	78.0000	+9.859%	1	55	-85.897%
2025-07-02	71.0000	71.0000	71.0000	71.0000	+0.141%	1	55	-84.507%
2025-06-30	70.9000	70.9000	70.9000	70.9000	+3.338%	1	56	-84.485%
2025-06-27	69.7900	69.7900	68.4000	68.6100	+0.601%	6	56	-83.967%
2025-06-25	68.2000	68.2000	68.2000	68.2000	+13.534%	5	62	-83.871%
2025-06-13	60.0700	60.0700	60.0700	60.0700	+14.310%	2	57	-81.688%
2025-05-28	52.5500	52.5500	52.5500	52.5500	-5.281%	1	58	-79.068%
2025-05-20	55.4800	55.4800	55.4800	55.4800	+6.182%	1	59	-80.173%
2025-05-12	52.2500	52.2500	52.2500	52.2500	+41.407%	1	59	-78.947%
2025-04-30	36.9500	36.9500	36.9500	36.9500	+5.091%	1	58	-70.230%
2025-04-28	35.1600	35.1600	35.1600	35.1600	-0.622%	1	59	-68.714%
2025-04-24	35.0000	35.3800	35.0000	35.3800	+10.563%	19	59	-68.909%
2025-04-23	32.3000	32.3000	32.0000	32.0000	+28.000%	3	59	-65.625%
2025-04-21	25.0000	25.0000	25.0000	25.0000	-10.714%	4	56	-56.000%
2025-04-16	31.0000	31.0000	28.0000	28.0000	-8.765%	12	52	-60.714%
2025-04-11	30.6900	30.6900	30.6900	30.6900	+2.300%	2	54	-64.158%
2025-04-10	31.0000	31.0000	30.0000	30.0000	-2.344%	9	53	-63.333%
2025-04-03	30.7200	30.7200	30.7200	30.7200	-31.167%	2	50	-64.193%
2025-03-25	45.2900	45.2900	44.6300	44.6300	-21.976%	2	48	-75.353%
2025-02-26	57.2000	57.2000	57.2000	57.2000	-0.952%	1	49	-80.769%
2025-02-07	57.7500	57.7500	57.7500	57.7500	-10.935%	2	49	-80.952%
2025-01-24	64.8400	64.8400	64.8400	64.8400	+11.793%	2	49	-83.035%
2025-01-15	58.0000	58.0000	58.0000	58.0000	-11.043%	4	50	-81.034%
2024-12-24	65.2000	65.2000	65.2000	65.2000	+2.677%	1	55	-83.129%
2024-12-23	63.5000	63.5000	63.5000	63.5000	+2.419%	1	55	-82.677%
2024-12-20	59.3000	62.0000	59.3000	62.0000	+2.990%	2	54	-82.258%
2024-12-18	60.2000	60.2000	60.2000	60.2000	-7.937%	10	55	-81.728%
2024-12-17	65.3500	65.3900	65.3500	65.3900	+0.910%	28	55	-83.178%
2024-12-16	64.8000	64.8000	64.8000	64.8000	+2.467%	1	81	-83.025%
2024-12-13	63.2400	63.2400	63.2400	63.2400	+0.174%	2	81	-82.606%
2024-12-11	63.1300	63.1300	63.1300	63.1300	-3.648%	1	81	-82.576%
2024-12-06	65.5200	65.5200	65.5200	65.5200	+2.295%	2	80	-83.211%
2024-12-05	64.0500	64.0500	64.0500	64.0500	+0.094%	1	81	-82.826%
2024-12-04	63.9900	63.9900	63.9900	63.9900	+8.091%	1	82	-82.810%
2024-11-26	59.2000	59.2000	59.2000	59.2000	-1.857%	1	83	-81.419%
2024-11-25	60.3200	60.3200	60.3200	60.3200	+2.585%	1	84	-81.764%
2024-11-21	58.8000	58.8000	58.8000	58.8000	+3.814%	1	84	-81.293%
2024-11-20	56.8500	57.3600	56.6400	56.6400	-1.667%	3	84	-80.579%
2024-11-19	57.6000	57.6000	57.6000	57.6000	+0.770%	1	83	-80.903%
2024-11-18	57.1600	57.1600	57.1600	57.1600	-0.764%	1	82	-80.756%
2024-11-15	57.6000	57.6000	57.6000	57.6000	-7.722%	2	81	-80.903%
2024-11-12	62.4200	62.4200	62.4200	62.4200	+1.265%	1	81	-82.377%
2024-11-11	61.6400	61.6400	61.6400	61.6400	-2.314%	1	82	-82.154%
2024-11-08	63.1000	63.1000	63.1000	63.1000	+1.057%	2	82	-82.567%
2024-11-07	62.4400	62.4400	62.4400	62.4400	+5.741%	1	83	-82.383%
2024-11-06	59.0500	59.0500	59.0500	59.0500	+10.004%	1	84	-81.372%
2024-11-04	53.6800	53.6800	53.6800	53.6800	+0.430%	1	85	-79.508%
2024-10-31	53.8000	53.8000	53.4500	53.4500	-8.788%	4	86	-79.420%
2024-10-21	58.6000	58.6000	58.6000	58.6000	+3.625%	1	85	-81.229%
2024-10-16	56.5500	56.5500	56.5500	56.5500	-4.637%	1	85	-80.548%
2024-10-14	60.0000	60.0000	59.3000	59.3000	+3.490%	3	84	-81.450%
2024-10-11	57.3000	57.3000	57.3000	57.3000	+2.413%	2	85	-80.803%
2024-10-10	55.9500	55.9500	55.9500	55.9500	-1.548%	1	85	-80.340%
2024-10-09	56.8300	56.8300	56.8300	56.8300	+2.341%	1	85	-80.644%
2024-10-08	55.5000	55.5300	55.5000	55.5300	+6.176%	6	86	-80.191%
2024-10-03	52.3000	52.3000	52.3000	52.3000	+5.444%	1	92	-78.967%
2024-10-02	49.6000	49.6000	49.6000	49.6000	-3.464%	1	91	-77.823%
2024-09-25	51.3800	51.3800	51.3800	51.3800	+3.589%	3	90	-78.591%
2024-09-17	49.6000	49.6000	49.6000	49.6000	+1.848%	1	93	-77.823%
2024-09-13	48.7000	48.7000	48.7000	48.7000	+21.446%	2	94	-77.413%
2024-09-09	40.1000	40.1000	40.1000	40.1000	+2.821%	1	95	-72.569%
2024-09-06	41.8500	41.8500	39.0000	39.0000	-9.070%	4	94	-71.795%
2024-09-04	42.8900	42.8900	42.8900	42.8900	-0.256%	1	93	-74.353%
2024-09-03	48.1000	48.1000	43.0000	43.0000	-15.686%	4	93	-74.419%
2024-08-30	51.0000	51.0000	51.0000	51.0000	-2.017%	2	88	-78.431%
2024-08-29	52.0500	52.0500	52.0500	52.0500	-1.327%	1	88	-78.866%
2024-08-28	52.7500	52.7500	52.7500	52.7500	-0.095%	1	87	-79.147%
2024-08-27	52.8000	52.8000	52.8000	52.8000	-2.403%	1	86	-79.167%
2024-08-26	54.1000	54.1000	54.1000	54.1000	+0.093%	1	85	-79.667%
2024-08-23	54.0500	54.0500	54.0500	54.0500	-3.979%	2	84	-79.648%
2024-08-22	56.2900	56.2900	56.2900	56.2900	+1.698%	1	83	-80.458%
2024-08-21	55.3500	55.3500	55.3500	55.3500	+0.363%	1	82	-80.126%
2024-08-20	55.1500	55.1500	55.1500	55.1500	+1.156%	1	81	-80.054%
2024-08-19	53.0800	54.5200	53.0800	54.5200	+3.650%	2	80	-79.824%
2024-08-16	52.6000	52.6000	52.6000	52.6000	+2.734%	2	79	-79.087%
2024-08-15	51.2000	51.2000	51.2000	51.2000	+7.113%	1	78	-78.516%
2024-08-14	47.8000	47.8000	47.8000	47.8000	+2.796%	1	77	-76.987%
2024-08-13	45.5000	46.5000	45.0000	46.5000	+11.645%	12	76	-76.344%
2024-08-12	41.6500	41.6500	41.6500	41.6500	+1.585%	1	66	-73.589%
2024-08-09	41.0500	41.0500	41.0000	41.0000	+1.385%	4	65	-73.171%
2024-08-08	40.6000	41.8000	40.4400	40.4400	+6.225%	9	63	-72.799%
2024-08-07	41.1000	41.1000	37.7600	38.0700	-8.265%	6	54	-71.106%
2024-08-06	41.5000	41.5000	41.5000	41.5000	+8.639%	1	51	-73.494%
2024-08-05	38.0000	39.9000	38.0000	38.2000	-7.729%	3	50	-71.204%
2024-08-02	40.0000	42.5500	39.0000	41.4000	-17.200%	22	47	-73.430%
2024-08-01	53.5000	53.5000	50.0000	50.0000	-2.325%	2	43	-78.000%
2024-07-31	51.1900	51.1900	51.1900	51.1900	+8.915%	1	43	-78.511%
2024-07-30	47.0000	47.0000	47.0000	47.0000	-0.064%	1	42	-76.596%
2024-07-25	50.0000	50.0000	47.0300	47.0300	-16.643%	2	42	-76.611%
2024-07-18	58.0000	58.0000	56.4200	56.4200	-10.700%	2	41	-80.503%
2024-07-11	63.1800	63.1800	63.1800	63.1800	-7.766%	1	39	-82.589%
2024-07-10	67.5700	68.5000	67.4500	68.5000	+3.584%	21	40	-83.942%
2024-07-09	66.1300	66.1300	66.1300	66.1300	+8.250%	20	60	-83.366%
2024-06-27	61.0500	62.1000	60.6800	61.0900	+2.707%	6	40	-81.994%
2024-06-12	59.4800	59.4800	59.4800	59.4800	+13.295%	1	37	-81.506%
2024-06-07	52.5000	52.5000	52.5000	52.5000	+10.063%	2	37	-79.048%
2024-06-03	47.7000	47.7000	47.7000	47.7000	+3.696%	1	36	-76.939%
2024-05-31	46.0000	46.0000	46.0000	46.0000	-11.538%	2	35	-76.087%
2024-05-29	52.0000	52.0000	52.0000	52.0000	+22.670%	8	30	-78.846%
2024-05-08	42.3900	42.3900	42.3900	42.3900	+1.801%	20	30	-74.050%
2024-05-06	41.6400	41.6400	41.6400	41.6400	+13.152%	1	38	-73.583%
2024-05-01	36.8000	36.8000	36.8000	36.8000	-9.582%	5	37	-70.109%
2024-04-29	40.7000	40.7000	40.7000	40.7000	+6.740%	3	39	-72.973%
2024-04-25	38.1300	38.1300	38.1300	38.1300	-3.125%	2	37	-71.151%
2024-04-24	39.6000	39.6000	39.3500	39.3600	+9.333%	25	37	-72.053%
2024-04-22	36.0000	36.0000	36.0000	36.0000	-9.388%	1	17	-69.444%
2024-04-18	39.7300	39.7300	39.7300	39.7300	-12.987%	2	17	-72.313%
2024-04-12	45.6600	45.6600	45.6600	45.6600	+3.773%	2	16	-75.909%
2024-04-04	44.0000	44.0000	44.0000	44.0000	-4.035%	1	17	-75.000%
2024-04-03	45.8500	45.8500	45.8500	45.8500	-0.087%	2	16	-76.009%
2024-03-27	45.8900	45.8900	45.8900	45.8900	-0.778%	1	15	-76.030%
2024-03-19	46.2500	46.2500	46.2500	46.2500	+3.352%	2	15	-76.216%
2024-03-15	45.0900	45.0900	44.7500	44.7500	-3.763%	4	17	-75.419%
2024-03-13	46.7300	46.7300	46.5000	46.5000	+0.715%	2	17	-76.344%
2024-03-08	46.1700	46.1700	46.1700	46.1700	-0.065%	2	16	-76.175%
2024-03-05	46.2000	46.2000	46.2000	46.2000	+7.193%	1	16	-76.190%
2024-02-27	43.1000	43.1000	43.1000	43.1000	-3.146%	1	15	-74.478%
2024-02-26	45.0000	45.0000	44.5000	44.5000	+11.809%	2	15	-75.281%
2024-02-20	41.0000	41.0000	39.8000	39.8000	-5.012%	2	15	-72.362%
2024-02-15	41.9000	41.9000	41.9000	41.9000	-5.204%	1	15	-73.747%
2024-02-12	44.2000	44.2000	44.2000	44.2000	+16.316%	2	16	-75.113%
2024-02-06	38.0000	38.0000	38.0000	38.0000	+0.396%	1	14	-71.053%
2024-02-01	37.8500	37.8500	37.8500	37.8500	+3.784%	1	13	-70.938%
2024-01-31	36.4700	36.4700	36.4700	36.4700	-10.172%	1	14	-69.838%
2024-01-30	40.6000	40.6000	40.6000	40.6000	+1.500%	10	13	-72.906%
2024-01-23	40.0000	40.0000	40.0000	40.0000	+1.266%	1	3	-72.500%
2024-01-22	39.5000	39.5000	39.5000	39.5000	+4.112%	2	3	-72.152%
2024-01-19	37.9400	37.9400	37.9400	37.9400	0.000%	1	1	-71.007%

.dark-mode .dkHgSr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dkHgSr{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C200XLK Dec 18 2026 200.00 Call (XLK261218C00200000)option OPRA

XLK20261218C200
XLK Dec 18 2026 200.00 Call (XLK261218C00200000)
option OPRA