Dark

XLK20261218C205
XLK Dec 18 2026 205.00 Call (XLK261218C00205000)
option OPRA

EOD

Jun 26, 2026

9.02-5.053%(-0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	9.2600	9.2600	9.0200	9.0200	-5.053%	3	1,089	0.000%
2026-06-24	10.6000	10.6500	9.5000	9.5000	-12.924%	133	1,087	-5.053%
2026-06-23	11.3000	11.3000	10.9100	10.9100	-22.127%	2	1,210	-17.324%
2026-06-22	13.8500	14.3000	13.8500	14.0100	+5.418%	5	1,210	-35.617%
2026-06-18	12.9800	13.2900	12.9800	13.2900	+5.059%	3	1,202	-32.129%
2026-06-16	12.6500	12.6500	12.6500	12.6500	+2.181%	1	1,202	-28.696%
2026-06-15	12.3800	12.3800	12.3800	12.3800	+15.056%	2	1,201	-27.141%
2026-06-12	10.6000	10.7600	10.6000	10.7600	+27.187%	2	1,201	-16.171%
2026-06-10	8.4600	8.4600	8.4600	8.4600	-17.864%	1	1,201	+6.619%
2026-06-08	10.3000	10.3000	10.3000	10.3000	+4.040%	53	1,206	-12.427%
2026-06-05	10.4000	10.4000	9.9000	9.9000	-35.294%	4	1,254	-8.889%
2026-06-04	15.2000	15.3000	15.2000	15.3000	-8.108%	6	1,250	-41.046%
2026-06-02	16.0600	16.8500	16.0600	16.6500	+7.074%	186	1,250	-45.826%
2026-06-01	15.5500	15.5500	15.5500	15.5500	+63.684%	2	1,270	-41.994%
2026-05-26	9.5000	9.5000	9.5000	9.5000	+52.000%	3	1,270	-5.053%
2026-05-21	6.2500	6.2500	6.2500	6.2500	+0.806%	9	1,270	+44.320%
2026-05-20	5.8500	6.2000	5.8500	6.2000	-8.148%	2	1,270	+45.484%
2026-05-15	6.7500	6.7500	6.7500	6.7500	-14.013%	1	1,270	+33.630%
2026-05-14	7.7500	7.8500	7.5200	7.8500	+55.446%	266	1,269	+14.904%
2026-05-12	6.1000	6.1000	5.0500	5.0500	-29.371%	9	1,054	+78.614%
2026-05-11	6.4200	7.1500	6.3500	7.1500	+21.392%	19	1,054	+26.154%
2026-05-08	4.6300	6.0000	4.6300	5.8900	+43.659%	228	1,050	+53.141%
2026-05-07	3.9800	4.4500	3.9800	4.1000	+7.895%	21	1,216	+120.000%
2026-05-06	3.3000	3.8000	3.3000	3.8000	+31.034%	31	1,213	+137.368%
2026-05-05	2.9000	2.9000	2.9000	2.9000	+49.485%	1	1,191	+211.034%
2026-05-01	1.8200	1.9700	1.7600	1.9400	+13.450%	36	1,190	+364.948%
2026-04-30	1.5700	1.7100	1.5600	1.7100	+6.875%	22	1,190	+427.485%
2026-04-29	1.6300	1.6700	1.4600	1.6000	+255.556%	170	1,186	+463.750%
2026-04-14	0.4200	0.4500	0.4100	0.4500	+200.000%	1,145	1,144	+1,904.444%
2026-03-30	0.1500	0.1500	0.1500	0.1500	-46.429%	4	2	+5,913.333%
2026-03-26	0.2700	0.2800	0.2700	0.2800	-61.111%	4	5	+3,121.429%
2026-02-18	0.6100	0.7200	0.6100	0.7200	-99.337%	4	1	+1,152.778%
2025-10-31	108.5500	108.6000	108.5500	108.6000	+4.023%	2	35	-91.694%
2025-10-27	104.4000	104.4000	104.4000	104.4000	+7.540%	1	35	-91.360%
2025-10-20	97.0800	97.0800	97.0800	97.0800	-1.771%	1	35	-90.709%
2025-10-09	98.8300	98.8300	98.8300	98.8300	+4.582%	1	36	-90.873%
2025-10-02	94.5000	94.5000	94.5000	94.5000	+4.374%	1	36	-90.455%
2025-09-22	90.5400	90.5400	90.5400	90.5400	+4.225%	1	37	-90.038%
2025-09-19	86.8700	86.8700	86.8700	86.8700	+14.483%	1	36	-89.617%
2025-08-07	75.8800	75.8800	75.8800	75.8800	-1.710%	11	36	-88.113%
2025-07-31	77.2000	77.2000	77.2000	77.2000	+2.933%	1	36	-88.316%
2025-07-21	75.0000	75.0000	75.0000	75.0000	+12.918%	2	37	-87.973%
2025-06-27	66.4200	66.4200	66.4200	66.4200	+14.517%	2	39	-86.420%
2025-06-11	58.0000	58.0000	58.0000	58.0000	+5.455%	1	41	-84.448%
2025-06-04	55.0000	55.0000	55.0000	55.0000	+8.803%	1	43	-83.600%
2025-05-27	50.5500	50.5500	50.5500	50.5500	+29.086%	1	43	-82.156%
2025-05-01	39.3700	39.3700	39.1600	39.1600	+23.533%	2	44	-76.966%
2025-04-30	31.7000	31.7000	31.7000	31.7000	+13.012%	1	43	-71.546%
2025-04-11	28.0500	28.0500	28.0500	28.0500	+39.970%	2	44	-67.843%
2025-04-07	20.0400	20.0400	20.0400	20.0400	-8.073%	1	46	-54.990%
2025-04-04	22.5800	22.5800	21.8000	21.8000	-28.407%	4	46	-58.624%
2025-03-31	30.0000	30.4500	30.0000	30.4500	-7.587%	2	46	-70.378%
2025-03-28	32.9500	32.9500	32.9500	32.9500	-13.289%	2	44	-72.625%
2025-03-14	38.1000	38.1500	37.9500	38.0000	+3.149%	12	45	-76.263%
2025-03-10	36.8400	36.8400	36.8400	36.8400	-12.265%	1	44	-75.516%
2025-03-04	41.9900	41.9900	41.9900	41.9900	-6.627%	2	43	-78.519%
2025-02-28	44.9700	44.9700	44.9700	44.9700	-18.281%	2	43	-79.942%
2025-02-24	55.0300	55.0300	55.0300	55.0300	-8.283%	1	42	-83.609%
2025-02-20	60.0000	60.0000	60.0000	60.0000	-1.559%	1	43	-84.967%
2025-02-19	60.9500	60.9500	60.9500	60.9500	+8.452%	1	44	-85.201%
2025-02-06	56.2000	56.2000	56.2000	56.2000	-5.196%	1	45	-83.950%
2024-12-20	59.2800	59.2800	59.2800	59.2800	+11.849%	1	45	-84.784%
2024-11-19	53.0000	53.0000	53.0000	53.0000	+19.074%	1	45	-82.981%
2024-09-18	44.5100	44.5100	44.5100	44.5100	+5.274%	1	45	-79.735%
2024-09-11	42.2700	42.2800	42.2700	42.2800	-15.558%	2	46	-78.666%
2024-08-27	50.0700	50.0700	50.0700	50.0700	-1.262%	1	48	-81.985%
2024-08-23	50.7100	50.7100	50.7100	50.7100	+15.988%	2	49	-82.213%
2024-08-13	43.7200	43.7200	43.7200	43.7200	+4.844%	1	48	-79.369%
2024-08-12	41.7000	41.7000	41.7000	41.7000	+8.735%	1	48	-78.369%
2024-08-09	38.3500	38.3500	38.3500	38.3500	+0.815%	2	47	-76.480%
2024-08-08	37.2900	38.0400	37.2900	38.0400	-11.535%	2	46	-76.288%
2024-07-30	43.5000	43.5000	43.0000	43.0000	-11.340%	3	44	-79.023%
2024-07-26	48.5000	48.5000	48.5000	48.5000	-1.020%	2	44	-81.402%
2024-07-25	47.0000	49.0000	47.0000	49.0000	-2.000%	3	44	-81.592%
2024-07-24	51.0000	51.0000	50.0000	50.0000	-12.281%	3	43	-81.960%
2024-07-23	57.0000	57.0000	57.0000	57.0000	+3.636%	1	43	-84.175%
2024-07-22	56.5000	56.5000	55.0000	55.0000	+3.774%	4	42	-83.600%
2024-07-19	54.2000	54.2000	53.0000	53.0000	-2.752%	6	39	-82.981%
2024-07-18	54.5000	54.5000	54.5000	54.5000	-1.447%	1	38	-83.450%
2024-07-17	55.3000	55.3000	55.3000	55.3000	-7.649%	1	38	-83.689%
2024-07-11	60.9800	61.5000	59.8800	59.8800	-6.467%	22	38	-84.937%
2024-07-10	63.9700	64.0200	63.9700	64.0200	+12.316%	20	57	-85.911%
2024-06-27	57.0000	57.0000	57.0000	57.0000	+12.938%	1	37	-84.175%
2024-06-07	50.0500	50.4700	50.0500	50.4700	+14.705%	4	37	-82.128%
2024-06-03	44.0000	44.0000	44.0000	44.0000	-7.950%	1	37	-79.500%
2024-05-23	47.8000	47.8000	47.8000	47.8000	+5.055%	20	46	-81.130%
2024-05-22	45.5000	45.5000	45.5000	45.5000	+1.314%	1	46	-80.176%
2024-05-15	44.9100	44.9100	44.9100	44.9100	+14.130%	1	46	-79.915%
2024-05-08	39.3500	39.3500	39.3500	39.3500	+0.511%	20	46	-77.078%
2024-05-06	39.1500	39.1500	39.1500	39.1500	+16.000%	1	29	-76.960%
2024-04-19	33.7500	33.7500	33.7500	33.7500	-9.808%	1	28	-73.274%
2024-04-18	37.4200	37.4200	37.4200	37.4200	-2.298%	3	28	-75.895%
2024-04-17	38.3000	38.3000	38.3000	38.3000	-2.445%	1	29	-76.449%
2024-04-15	39.2100	39.2600	39.2100	39.2600	-11.377%	4	29	-77.025%
2024-04-11	42.9000	44.6500	42.9000	44.3000	+6.414%	3	29	-79.639%
2024-04-09	41.6300	41.6300	41.6300	41.6300	+0.072%	1	27	-78.333%
2024-04-05	41.6000	41.6000	41.6000	41.6000	-5.023%	2	28	-78.317%
2024-04-03	43.8000	43.8000	43.8000	43.8000	+1.389%	1	28	-79.406%
2024-03-26	44.2500	44.2500	43.2000	43.2000	-1.818%	13	28	-79.120%
2024-03-25	43.7700	44.0000	43.7700	44.0000	+1.734%	3	17	-79.500%
2024-03-19	43.2500	43.2500	43.2500	43.2500	+2.488%	2	19	-79.145%
2024-03-15	42.2000	42.2000	42.2000	42.2000	-4.091%	2	16	-78.626%
2024-03-14	44.0000	44.0000	44.0000	44.0000	+2.732%	1	16	-79.500%
2024-03-08	42.8300	42.8300	42.8300	42.8300	-1.856%	2	17	-78.940%
2024-03-07	43.6400	43.6400	43.6400	43.6400	+6.258%	2	17	-79.331%
2024-03-05	41.0700	41.0700	41.0700	41.0700	-6.126%	1	15	-78.037%
2024-03-01	42.3000	43.7500	42.3000	43.7500	+5.958%	6	15	-79.383%
2024-02-26	41.1000	41.2900	41.1000	41.2900	-1.994%	2	17	-78.155%
2024-02-23	42.1300	42.1300	42.1300	42.1300	+7.805%	4	16	-78.590%
2024-02-15	39.0800	39.0800	39.0800	39.0800	+2.842%	1	14	-76.919%
2024-02-13	38.0000	38.0000	38.0000	38.0000	+0.079%	1	14	-76.263%
2024-02-08	37.9700	37.9700	37.9700	37.9700	-0.079%	1	13	-76.244%
2024-02-05	38.8500	38.8500	38.0000	38.0000	+10.145%	3	12	-76.263%
2024-02-01	34.5000	34.5000	34.5000	34.5000	-8.000%	1	10	-73.855%
2024-01-29	37.7500	37.7500	37.5000	37.5000	-6.948%	3	9	-75.947%
2024-01-25	40.3000	40.3000	40.3000	40.3000	+9.660%	1	6	-77.618%
2024-01-22	36.7500	36.7500	35.0000	36.7500	+6.245%	3	6	-75.456%
2024-01-19	34.5900	34.5900	34.5900	34.5900	+4.850%	1	5	-73.923%
2024-01-17	32.9900	32.9900	32.9900	32.9900	+9.347%	1	4	-72.658%
2024-01-16	30.1700	30.1700	30.1700	30.1700	0.000%	3	3	-70.103%

.dark-mode .psN7qn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psN7qn{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C205XLK Dec 18 2026 205.00 Call (XLK261218C00205000)option OPRA

XLK20261218C205
XLK Dec 18 2026 205.00 Call (XLK261218C00205000)
option OPRA