Dark

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

EOD

Aug 13, 2026

10.05+7.487%(+0.70)522

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	9.7200	10.6400	9.7200	10.0500	+7.487%	522	3,347	0.000%
2026-08-12	9.9500	9.9500	9.3500	9.3500	+11.310%	37	3,508	+7.487%
2026-08-11	9.0000	9.0000	8.4000	8.4000	-9.189%	46	3,509	+19.643%
2026-08-10	9.9700	9.9700	9.2500	9.2500	-2.116%	37	3,506	+8.649%
2026-08-07	9.8500	9.8500	9.4500	9.4500	+1.070%	1,008	3,477	+6.349%
2026-08-06	9.1000	9.4500	9.1000	9.3500	-8.333%	5	3,126	+7.487%
2026-08-05	10.8000	11.1400	10.1500	10.2000	+2.000%	9	3,122	-1.471%
2026-08-04	10.2500	10.8500	9.8800	10.0000	+55.039%	39	3,118	+0.500%
2026-08-03	5.1500	6.5500	5.1500	6.4500	+11.207%	11	3,113	+55.814%
2026-07-31	5.6000	5.8000	5.6000	5.8000	-15.942%	18	3,107	+73.276%
2026-07-30	5.6200	6.9000	5.5500	6.9000	+56.818%	6	3,094	+45.652%
2026-07-29	4.4000	4.4000	4.4000	4.4000	-5.376%	1	3,094	+128.409%
2026-07-28	4.7900	4.7900	3.8500	4.6500	-21.186%	229	3,094	+116.129%
2026-07-27	5.8900	5.9000	5.3800	5.9000	-8.527%	34	2,905	+70.339%
2026-07-24	7.1000	7.1000	6.4500	6.4500	-14.343%	2	2,906	+55.814%
2026-07-23	8.0000	8.0000	7.5300	7.5300	-2.461%	5	2,907	+33.466%
2026-07-22	7.7200	7.7400	7.7200	7.7200	-7.545%	8	2,908	+30.181%
2026-07-21	8.1500	8.4000	8.0000	8.3500	+22.794%	9	2,900	+20.359%
2026-07-20	7.3000	7.3000	6.8000	6.8000	-2.996%	5	2,897	+47.794%
2026-07-17	7.0000	7.4000	6.4000	7.0100	-1.268%	83	2,896	+43.367%
2026-07-16	7.5500	7.6000	7.0000	7.1000	-15.976%	52	2,929	+41.549%
2026-07-15	10.5000	10.5000	8.1800	8.4500	-16.749%	23	2,890	+18.935%
2026-07-14	10.0500	10.1500	10.0500	10.1500	+10.326%	24	2,908	-0.985%
2026-07-13	10.3000	10.3000	8.8500	9.2000	-17.857%	16	2,884	+9.239%
2026-07-10	11.2000	11.3000	11.2000	11.2000	-5.882%	17	2,870	-10.268%
2026-07-09	11.9500	12.0500	11.8000	11.9000	+36.000%	31	2,888	-15.546%
2026-07-08	8.7500	8.7500	8.7500	8.7500	0.000%	1	2,880	+14.857%
2026-07-07	9.1000	9.4000	8.6000	8.7500	-21.525%	20	2,879	+14.857%
2026-07-06	10.6500	11.4300	10.6500	11.1500	+16.146%	8	2,873	-9.865%
2026-07-02	12.0600	12.0600	9.6000	9.6000	-21.633%	30	2,886	+4.688%
2026-07-01	12.8000	13.0600	12.2300	12.2500	-18.333%	311	2,886	-17.959%
2026-06-30	13.7500	15.0000	13.7500	15.0000	+36.364%	7	2,676	-33.000%
2026-06-29	11.0000	11.0000	11.0000	11.0000	-4.927%	5	2,672	-8.636%
2026-06-26	10.0500	11.5700	10.0500	11.5700	-0.259%	7	2,667	-13.137%
2026-06-25	11.6000	11.6000	11.6000	11.6000	-6.677%	3	2,667	-13.362%
2026-06-24	12.7800	12.7800	12.4300	12.4300	-1.739%	2	2,664	-19.147%
2026-06-23	12.7300	13.0900	12.5700	12.6500	-19.169%	9	2,663	-20.553%
2026-06-18	15.3500	16.1500	14.7500	15.6500	+18.561%	679	2,419	-35.783%
2026-06-17	14.1000	14.9500	12.9000	13.2000	-1.493%	1,274	2,419	-23.864%
2026-06-16	15.3000	16.1000	13.4000	13.4000	-14.541%	1,494	2,419	-25.000%
2026-06-15	14.6300	15.9500	14.6300	15.6800	+28.000%	682	1,739	-35.906%
2026-06-12	11.7000	12.4200	11.7000	12.2500	+2.083%	5	1,739	-17.959%
2026-06-11	10.1000	12.0000	9.9000	12.0000	+25.392%	6	1,739	-16.250%
2026-06-10	10.2800	10.2800	9.5700	9.5700	+4.022%	2	1,737	+5.016%
2026-06-09	10.8000	10.8000	9.2000	9.2000	-24.217%	3	1,763	+9.239%
2026-06-08	12.2500	12.9000	12.1400	12.1400	+4.206%	57	1,762	-17.216%
2026-06-05	14.3400	14.3400	11.6500	11.6500	-32.070%	43	1,750	-13.734%
2026-06-04	15.3000	17.4000	15.3000	17.1500	-7.247%	42	1,777	-41.399%
2026-06-03	18.4900	18.4900	18.4900	18.4900	-3.698%	1	1,751	-45.646%
2026-06-02	18.2400	19.2000	18.2400	19.2000	+5.669%	102	1,750	-47.656%
2026-06-01	16.6900	18.3000	16.6900	18.1700	+26.356%	15	1,727	-44.689%
2026-05-29	14.3900	14.3900	14.3800	14.3800	+12.873%	2	1,727	-30.111%
2026-05-28	12.7400	12.7400	12.7400	12.7400	+14.775%	1	1,726	-21.115%
2026-05-27	10.3900	11.1700	10.3900	11.1000	-4.721%	12	1,726	-9.459%
2026-05-26	10.9800	11.7300	10.9800	11.6500	+52.288%	21	1,725	-13.734%
2026-05-21	7.6500	7.6500	7.6500	7.6500	+2.410%	4	1,711	+31.373%
2026-05-20	7.1500	7.6000	7.1500	7.4700	+6.410%	3	1,711	+34.538%
2026-05-18	7.5700	7.5900	6.0000	7.0200	-16.229%	15	1,702	+43.162%
2026-05-14	8.5500	8.5500	8.3800	8.3800	+1.576%	501	1,702	+19.928%
2026-05-13	7.3000	8.2500	7.3000	8.2500	+22.585%	12	1,303	+21.818%
2026-05-12	7.7700	7.7700	6.3400	6.7300	-21.194%	18	1,303	+49.331%
2026-05-11	7.7400	8.7000	7.7400	8.5400	+15.405%	925	1,303	+17.681%
2026-05-08	7.4500	7.4500	7.4000	7.4000	+76.190%	2	469	+35.811%
2026-05-06	4.0000	4.2000	4.0000	4.2000	+15.068%	9	468	+139.286%
2026-05-05	4.0000	4.0000	3.6500	3.6500	+30.824%	3	468	+175.342%
2026-05-01	2.4600	2.7900	2.4400	2.7900	+32.227%	30	466	+260.215%
2026-04-30	2.1500	2.2200	2.0300	2.1100	+0.476%	51	466	+376.303%
2026-04-29	2.1600	2.2800	2.0700	2.1000	-16.000%	18	464	+378.571%
2026-04-27	2.5000	2.5000	2.5000	2.5000	+7.296%	1	464	+302.000%
2026-04-24	1.8000	2.5300	1.8000	2.3300	+64.085%	14	463	+331.330%
2026-04-22	1.5900	1.5900	1.4200	1.4200	+18.333%	2	464	+607.746%
2026-04-17	1.3100	1.3100	1.2000	1.2000	+14.286%	3	463	+737.500%
2026-04-16	1.1000	1.1000	1.0500	1.0500	+36.364%	10	463	+857.143%
2026-04-15	0.6900	0.8000	0.6900	0.7700	+22.222%	14	463	+1,205.195%
2026-04-14	0.6300	0.6400	0.6300	0.6300	+103.226%	438	464	+1,495.238%
2026-04-01	0.3100	0.3100	0.3100	0.3100	+3.333%	15	38	+3,141.935%
2026-03-31	0.2400	0.3500	0.2400	0.3000	+87.500%	37	50	+3,250.000%
2026-03-30	0.3000	0.3000	0.1600	0.1600	-60.000%	11	26	+6,181.250%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-11.111%	1	19	+2,412.500%
2026-03-19	0.3600	0.4600	0.3600	0.4500	0.000%	12	19	+2,133.333%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-38.356%	1	8	+2,133.333%
2026-02-27	0.7300	0.7300	0.7300	0.7300	-7.595%	1	8	+1,276.712%
2026-02-24	0.8100	0.8100	0.7900	0.7900	-7.059%	3	7	+1,172.152%
2026-02-05	0.8500	0.8500	0.8500	0.8500	-15.000%	1	4	+1,082.353%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-25.926%	1	5	+905.000%
2026-01-15	1.3500	1.3500	1.3500	1.3500	-3.571%	1	5	+644.444%
2026-01-09	1.4000	1.4000	1.4000	1.4000	-4.110%	6	5	+617.857%
2025-12-26	1.4600	1.4600	1.4600	1.4600	+18.699%	2	6	+588.356%
2025-12-15	1.4600	1.4600	1.2300	1.2300	-32.044%	6	4	+717.073%
2025-12-09	1.8100	1.8100	1.8100	1.8100	-98.181%	2	2	+455.249%
2025-11-07	99.5000	99.5000	99.5000	99.5000	-6.573%	2	57	-89.899%
2025-10-24	106.5000	106.5000	106.5000	106.5000	+6.500%	2	57	-90.563%
2025-10-03	100.0000	100.0000	100.0000	100.0000	+1.215%	1	55	-89.950%
2025-10-02	98.8000	98.8000	98.8000	98.8000	+10.391%	2	55	-89.828%
2025-09-18	89.5000	89.5000	89.5000	89.5000	+3.468%	1	57	-88.771%
2025-09-16	86.5000	86.5000	86.5000	86.5000	+0.581%	1	57	-88.382%
2025-09-15	86.0000	86.0000	86.0000	86.0000	+10.554%	1	57	-88.314%
2025-07-24	77.7900	77.7900	77.7900	77.7900	-1.780%	1	57	-87.081%
2025-07-21	79.0000	79.2000	79.0000	79.2000	+1.538%	2	56	-87.311%
2025-07-18	78.0000	78.0000	78.0000	78.0000	+9.859%	1	55	-87.115%
2025-07-02	71.0000	71.0000	71.0000	71.0000	+0.141%	1	55	-85.845%
2025-06-30	70.9000	70.9000	70.9000	70.9000	+3.338%	1	56	-85.825%
2025-06-27	69.7900	69.7900	68.4000	68.6100	+0.601%	6	56	-85.352%
2025-06-25	68.2000	68.2000	68.2000	68.2000	+13.534%	5	62	-85.264%
2025-06-13	60.0700	60.0700	60.0700	60.0700	+14.310%	2	57	-83.270%
2025-05-28	52.5500	52.5500	52.5500	52.5500	-5.281%	1	58	-80.875%
2025-05-20	55.4800	55.4800	55.4800	55.4800	+6.182%	1	59	-81.885%
2025-05-12	52.2500	52.2500	52.2500	52.2500	+41.407%	1	59	-80.766%
2025-04-30	36.9500	36.9500	36.9500	36.9500	+5.091%	1	58	-72.801%
2025-04-28	35.1600	35.1600	35.1600	35.1600	-0.622%	1	59	-71.416%
2025-04-24	35.0000	35.3800	35.0000	35.3800	+10.563%	19	59	-71.594%
2025-04-23	32.3000	32.3000	32.0000	32.0000	+28.000%	3	59	-68.594%
2025-04-21	25.0000	25.0000	25.0000	25.0000	-10.714%	4	56	-59.800%
2025-04-16	31.0000	31.0000	28.0000	28.0000	-8.765%	12	52	-64.107%
2025-04-11	30.6900	30.6900	30.6900	30.6900	+2.300%	2	54	-67.253%
2025-04-10	31.0000	31.0000	30.0000	30.0000	-2.344%	9	53	-66.500%
2025-04-03	30.7200	30.7200	30.7200	30.7200	-31.167%	2	50	-67.285%
2025-03-25	45.2900	45.2900	44.6300	44.6300	-21.976%	2	48	-77.482%
2025-02-26	57.2000	57.2000	57.2000	57.2000	-0.952%	1	49	-82.430%
2025-02-07	57.7500	57.7500	57.7500	57.7500	-10.935%	2	49	-82.597%
2025-01-24	64.8400	64.8400	64.8400	64.8400	+11.793%	2	49	-84.500%
2025-01-15	58.0000	58.0000	58.0000	58.0000	-11.043%	4	50	-82.672%
2024-12-24	65.2000	65.2000	65.2000	65.2000	+2.677%	1	55	-84.586%
2024-12-23	63.5000	63.5000	63.5000	63.5000	+2.419%	1	55	-84.173%
2024-12-20	59.3000	62.0000	59.3000	62.0000	+2.990%	2	54	-83.790%
2024-12-18	60.2000	60.2000	60.2000	60.2000	-7.937%	10	55	-83.306%
2024-12-17	65.3500	65.3900	65.3500	65.3900	+0.910%	28	55	-84.631%
2024-12-16	64.8000	64.8000	64.8000	64.8000	+2.467%	1	81	-84.491%
2024-12-13	63.2400	63.2400	63.2400	63.2400	+0.174%	2	81	-84.108%
2024-12-11	63.1300	63.1300	63.1300	63.1300	-3.648%	1	81	-84.080%
2024-12-06	65.5200	65.5200	65.5200	65.5200	+2.295%	2	80	-84.661%
2024-12-05	64.0500	64.0500	64.0500	64.0500	+0.094%	1	81	-84.309%
2024-12-04	63.9900	63.9900	63.9900	63.9900	+8.091%	1	82	-84.294%
2024-11-26	59.2000	59.2000	59.2000	59.2000	-1.857%	1	83	-83.024%
2024-11-25	60.3200	60.3200	60.3200	60.3200	+2.585%	1	84	-83.339%
2024-11-21	58.8000	58.8000	58.8000	58.8000	+3.814%	1	84	-82.908%
2024-11-20	56.8500	57.3600	56.6400	56.6400	-1.667%	3	84	-82.256%
2024-11-19	57.6000	57.6000	57.6000	57.6000	+0.770%	1	83	-82.552%
2024-11-18	57.1600	57.1600	57.1600	57.1600	-0.764%	1	82	-82.418%
2024-11-15	57.6000	57.6000	57.6000	57.6000	-7.722%	2	81	-82.552%
2024-11-12	62.4200	62.4200	62.4200	62.4200	+1.265%	1	81	-83.899%
2024-11-11	61.6400	61.6400	61.6400	61.6400	-2.314%	1	82	-83.696%
2024-11-08	63.1000	63.1000	63.1000	63.1000	+1.057%	2	82	-84.073%
2024-11-07	62.4400	62.4400	62.4400	62.4400	+5.741%	1	83	-83.905%
2024-11-06	59.0500	59.0500	59.0500	59.0500	+10.004%	1	84	-82.981%
2024-11-04	53.6800	53.6800	53.6800	53.6800	+0.430%	1	85	-81.278%
2024-10-31	53.8000	53.8000	53.4500	53.4500	-8.788%	4	86	-81.197%
2024-10-21	58.6000	58.6000	58.6000	58.6000	+3.625%	1	85	-82.850%
2024-10-16	56.5500	56.5500	56.5500	56.5500	-4.637%	1	85	-82.228%
2024-10-14	60.0000	60.0000	59.3000	59.3000	+3.490%	3	84	-83.052%
2024-10-11	57.3000	57.3000	57.3000	57.3000	+2.413%	2	85	-82.461%
2024-10-10	55.9500	55.9500	55.9500	55.9500	-1.548%	1	85	-82.038%
2024-10-09	56.8300	56.8300	56.8300	56.8300	+2.341%	1	85	-82.316%
2024-10-08	55.5000	55.5300	55.5000	55.5300	+6.176%	6	86	-81.902%
2024-10-03	52.3000	52.3000	52.3000	52.3000	+5.444%	1	92	-80.784%
2024-10-02	49.6000	49.6000	49.6000	49.6000	-3.464%	1	91	-79.738%
2024-09-25	51.3800	51.3800	51.3800	51.3800	+3.589%	3	90	-80.440%
2024-09-17	49.6000	49.6000	49.6000	49.6000	+1.848%	1	93	-79.738%
2024-09-13	48.7000	48.7000	48.7000	48.7000	+21.446%	2	94	-79.363%
2024-09-09	40.1000	40.1000	40.1000	40.1000	+2.821%	1	95	-74.938%
2024-09-06	41.8500	41.8500	39.0000	39.0000	-9.070%	4	94	-74.231%
2024-09-04	42.8900	42.8900	42.8900	42.8900	-0.256%	1	93	-76.568%
2024-09-03	48.1000	48.1000	43.0000	43.0000	-15.686%	4	93	-76.628%
2024-08-30	51.0000	51.0000	51.0000	51.0000	-2.017%	2	88	-80.294%
2024-08-29	52.0500	52.0500	52.0500	52.0500	-1.327%	1	88	-80.692%
2024-08-28	52.7500	52.7500	52.7500	52.7500	-0.095%	1	87	-80.948%
2024-08-27	52.8000	52.8000	52.8000	52.8000	-2.403%	1	86	-80.966%
2024-08-26	54.1000	54.1000	54.1000	54.1000	+0.093%	1	85	-81.423%
2024-08-23	54.0500	54.0500	54.0500	54.0500	-3.979%	2	84	-81.406%
2024-08-22	56.2900	56.2900	56.2900	56.2900	+1.698%	1	83	-82.146%
2024-08-21	55.3500	55.3500	55.3500	55.3500	+0.363%	1	82	-81.843%
2024-08-20	55.1500	55.1500	55.1500	55.1500	+1.156%	1	81	-81.777%
2024-08-19	53.0800	54.5200	53.0800	54.5200	+3.650%	2	80	-81.566%
2024-08-16	52.6000	52.6000	52.6000	52.6000	+2.734%	2	79	-80.894%
2024-08-15	51.2000	51.2000	51.2000	51.2000	+7.113%	1	78	-80.371%
2024-08-14	47.8000	47.8000	47.8000	47.8000	+2.796%	1	77	-78.975%
2024-08-13	45.5000	46.5000	45.0000	46.5000	+11.645%	12	76	-78.387%
2024-08-12	41.6500	41.6500	41.6500	41.6500	+1.585%	1	66	-75.870%
2024-08-09	41.0500	41.0500	41.0000	41.0000	+1.385%	4	65	-75.488%
2024-08-08	40.6000	41.8000	40.4400	40.4400	+6.225%	9	63	-75.148%
2024-08-07	41.1000	41.1000	37.7600	38.0700	-8.265%	6	54	-73.601%
2024-08-06	41.5000	41.5000	41.5000	41.5000	+8.639%	1	51	-75.783%
2024-08-05	38.0000	39.9000	38.0000	38.2000	-7.729%	3	50	-73.691%
2024-08-02	40.0000	42.5500	39.0000	41.4000	-17.200%	22	47	-75.725%
2024-08-01	53.5000	53.5000	50.0000	50.0000	-2.325%	2	43	-79.900%
2024-07-31	51.1900	51.1900	51.1900	51.1900	+8.915%	1	43	-80.367%
2024-07-30	47.0000	47.0000	47.0000	47.0000	-0.064%	1	42	-78.617%
2024-07-25	50.0000	50.0000	47.0300	47.0300	-16.643%	2	42	-78.631%
2024-07-18	58.0000	58.0000	56.4200	56.4200	-10.700%	2	41	-82.187%
2024-07-11	63.1800	63.1800	63.1800	63.1800	-7.766%	1	39	-84.093%
2024-07-10	67.5700	68.5000	67.4500	68.5000	+3.584%	21	40	-85.328%
2024-07-09	66.1300	66.1300	66.1300	66.1300	+8.250%	20	60	-84.803%
2024-06-27	61.0500	62.1000	60.6800	61.0900	+2.707%	6	40	-83.549%
2024-06-12	59.4800	59.4800	59.4800	59.4800	+13.295%	1	37	-83.104%
2024-06-07	52.5000	52.5000	52.5000	52.5000	+10.063%	2	37	-80.857%
2024-06-03	47.7000	47.7000	47.7000	47.7000	+3.696%	1	36	-78.931%
2024-05-31	46.0000	46.0000	46.0000	46.0000	-11.538%	2	35	-78.152%
2024-05-29	52.0000	52.0000	52.0000	52.0000	+22.670%	8	30	-80.673%
2024-05-08	42.3900	42.3900	42.3900	42.3900	+1.801%	20	30	-76.292%
2024-05-06	41.6400	41.6400	41.6400	41.6400	+13.152%	1	38	-75.865%
2024-05-01	36.8000	36.8000	36.8000	36.8000	-9.582%	5	37	-72.690%
2024-04-29	40.7000	40.7000	40.7000	40.7000	+6.740%	3	39	-75.307%
2024-04-25	38.1300	38.1300	38.1300	38.1300	-3.125%	2	37	-73.643%
2024-04-24	39.6000	39.6000	39.3500	39.3600	+9.333%	25	37	-74.466%
2024-04-22	36.0000	36.0000	36.0000	36.0000	-9.388%	1	17	-72.083%
2024-04-18	39.7300	39.7300	39.7300	39.7300	-12.987%	2	17	-74.704%
2024-04-12	45.6600	45.6600	45.6600	45.6600	+3.773%	2	16	-77.989%
2024-04-04	44.0000	44.0000	44.0000	44.0000	-4.035%	1	17	-77.159%
2024-04-03	45.8500	45.8500	45.8500	45.8500	-0.087%	2	16	-78.081%
2024-03-27	45.8900	45.8900	45.8900	45.8900	-0.778%	1	15	-78.100%
2024-03-19	46.2500	46.2500	46.2500	46.2500	+3.352%	2	15	-78.270%
2024-03-15	45.0900	45.0900	44.7500	44.7500	-3.763%	4	17	-77.542%
2024-03-13	46.7300	46.7300	46.5000	46.5000	+0.715%	2	17	-78.387%
2024-03-08	46.1700	46.1700	46.1700	46.1700	-0.065%	2	16	-78.233%
2024-03-05	46.2000	46.2000	46.2000	46.2000	+7.193%	1	16	-78.247%
2024-02-27	43.1000	43.1000	43.1000	43.1000	-3.146%	1	15	-76.682%
2024-02-26	45.0000	45.0000	44.5000	44.5000	+11.809%	2	15	-77.416%
2024-02-20	41.0000	41.0000	39.8000	39.8000	-5.012%	2	15	-74.749%
2024-02-15	41.9000	41.9000	41.9000	41.9000	-5.204%	1	15	-76.014%
2024-02-12	44.2000	44.2000	44.2000	44.2000	+16.316%	2	16	-77.262%
2024-02-06	38.0000	38.0000	38.0000	38.0000	+0.396%	1	14	-73.553%
2024-02-01	37.8500	37.8500	37.8500	37.8500	+3.784%	1	13	-73.448%
2024-01-31	36.4700	36.4700	36.4700	36.4700	-10.172%	1	14	-72.443%
2024-01-30	40.6000	40.6000	40.6000	40.6000	+1.500%	10	13	-75.246%
2024-01-23	40.0000	40.0000	40.0000	40.0000	+1.266%	1	3	-74.875%
2024-01-22	39.5000	39.5000	39.5000	39.5000	+4.112%	2	3	-74.557%
2024-01-19	37.9400	37.9400	37.9400	37.9400	0.000%	1	1	-73.511%

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