Dark

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

EOD

Sep 29, 2026

5.550.000%(0.00)81

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.6000	5.6000	5.5500	5.5500	0.000%	81	2,063	0.000%
2026-09-28	5.9000	5.9200	5.1500	5.5500	-19.565%	230	2,000	0.000%
2026-09-25	5.9800	6.9000	5.9800	6.9000	+16.554%	109	1,908	-19.565%
2026-09-24	5.1500	5.9200	5.0400	5.9200	-1.169%	22	1,821	-6.250%
2026-09-23	6.3000	6.8000	5.2000	5.9900	-3.387%	187	1,807	-7.346%
2026-09-22	5.8000	6.5500	5.5300	6.2000	+15.888%	389	1,652	-10.484%
2026-09-21	4.9000	5.3500	4.9000	5.3500	+50.281%	7	1,451	+3.738%
2026-09-17	3.3500	3.5600	3.2800	3.5600	+40.157%	189	1,447	+55.899%
2026-09-16	2.8000	3.0500	2.5400	2.5400	-9.286%	7	1,270	+118.504%
2026-09-15	2.9600	2.9600	2.8000	2.8000	-30.693%	3	1,270	+98.214%
2026-09-11	4.0000	4.0400	4.0000	4.0400	+0.748%	12	1,268	+37.376%
2026-09-04	4.0500	4.0500	4.0100	4.0100	+13.598%	4	1,267	+38.404%
2026-09-03	3.5300	3.5300	3.5300	3.5300	+9.969%	1	1,267	+57.224%
2026-09-02	3.4000	3.4000	3.0700	3.2100	-3.604%	14	1,273	+72.897%
2026-09-01	3.3300	3.3300	3.3300	3.3300	-19.175%	2	1,260	+66.667%
2026-08-31	4.7000	4.7000	4.1200	4.1200	-16.260%	6	1,260	+34.709%
2026-08-28	4.9200	4.9200	4.9200	4.9200	-8.720%	1	1,258	+12.805%
2026-08-27	4.5100	5.3900	4.2000	5.3900	+58.529%	60	1,258	+2.968%
2026-08-24	3.5400	3.6100	3.2500	3.4000	-20.746%	15	1,205	+63.235%
2026-08-21	4.5000	4.5000	4.2900	4.2900	-9.684%	2	1,205	+29.371%
2026-08-20	4.7500	4.7500	4.7500	4.7500	-2.062%	2	1,204	+16.842%
2026-08-19	4.9400	4.9400	4.8500	4.8500	-11.009%	2	1,202	+14.433%
2026-08-18	6.0500	6.0500	5.4500	5.4500	-31.704%	10	1,202	+1.835%
2026-08-17	8.0500	8.0500	7.9800	7.9800	+4.314%	4	1,201	-30.451%
2026-08-14	7.6500	7.6500	7.6500	7.6500	-10.526%	13	1,200	-27.451%
2026-08-13	8.4500	8.5500	8.4500	8.5500	+9.615%	167	1,187	-35.088%
2026-08-12	7.8000	7.8000	7.8000	7.8000	+19.084%	20	1,125	-28.846%
2026-08-11	6.9500	6.9500	6.5500	6.5500	-12.667%	12	1,125	-15.267%
2026-08-10	8.0200	8.0200	7.4500	7.5000	-7.407%	60	1,119	-26.000%
2026-08-07	8.1000	8.1000	8.1000	8.1000	+5.195%	13	1,112	-31.481%
2026-08-06	7.7000	7.7000	7.6500	7.7000	-10.880%	52	1,099	-27.922%
2026-08-05	8.6600	8.6600	8.3000	8.6400	+0.465%	40	1,078	-35.764%
2026-08-04	6.1500	8.6000	6.1500	8.6000	+83.369%	13	1,090	-35.465%
2026-08-03	4.6900	4.6900	4.6900	4.6900	+33.618%	1	1,089	+18.337%
2026-07-29	3.4200	3.5100	3.4200	3.5100	+1.739%	2	1,089	+58.120%
2026-07-28	3.4000	3.4500	3.4000	3.4500	-40.000%	2	1,089	+60.870%
2026-07-24	5.9500	5.9500	5.7500	5.7500	-17.385%	5	1,089	-3.478%
2026-07-22	6.9500	6.9600	6.9500	6.9600	+6.260%	2	1,087	-20.259%
2026-07-21	6.6500	6.6500	6.5500	6.5500	+6.504%	2	1,086	-15.267%
2026-07-17	6.1000	6.1500	6.0500	6.1500	-10.219%	3	1,086	-9.756%
2026-07-15	7.9500	7.9500	6.8500	6.8500	-12.067%	2	1,087	-18.978%
2026-07-13	7.7900	7.7900	7.7900	7.7900	-15.234%	1	1,087	-28.755%
2026-07-10	9.1900	9.1900	9.1900	9.1900	-5.647%	1	1,087	-39.608%
2026-07-09	9.7400	9.7400	9.7400	9.7400	+27.654%	1	1,086	-43.018%
2026-07-07	7.6300	7.6300	7.6300	7.6300	-5.686%	1	1,086	-27.261%
2026-07-02	8.8500	8.8500	8.0900	8.0900	-34.121%	2	1,088	-31.397%
2026-06-30	11.8000	12.2800	11.8000	12.2800	+36.142%	11	1,088	-54.805%
2026-06-26	9.2600	9.2600	9.0200	9.0200	-5.053%	3	1,089	-38.470%
2026-06-24	10.6000	10.6500	9.5000	9.5000	-12.924%	133	1,087	-41.579%
2026-06-23	11.3000	11.3000	10.9100	10.9100	-22.127%	2	1,210	-49.129%
2026-06-22	13.8500	14.3000	13.8500	14.0100	+5.418%	5	1,210	-60.385%
2026-06-18	12.9800	13.2900	12.9800	13.2900	+5.059%	3	1,202	-58.239%
2026-06-16	12.6500	12.6500	12.6500	12.6500	+2.181%	1	1,202	-56.126%
2026-06-15	12.3800	12.3800	12.3800	12.3800	+15.056%	2	1,201	-55.170%
2026-06-12	10.6000	10.7600	10.6000	10.7600	+27.187%	2	1,201	-48.420%
2026-06-10	8.4600	8.4600	8.4600	8.4600	-17.864%	1	1,201	-34.397%
2026-06-08	10.3000	10.3000	10.3000	10.3000	+4.040%	53	1,206	-46.117%
2026-06-05	10.4000	10.4000	9.9000	9.9000	-35.294%	4	1,254	-43.939%
2026-06-04	15.2000	15.3000	15.2000	15.3000	-8.108%	6	1,250	-63.725%
2026-06-02	16.0600	16.8500	16.0600	16.6500	+7.074%	186	1,250	-66.667%
2026-06-01	15.5500	15.5500	15.5500	15.5500	+63.684%	2	1,270	-64.309%
2026-05-26	9.5000	9.5000	9.5000	9.5000	+52.000%	3	1,270	-41.579%
2026-05-21	6.2500	6.2500	6.2500	6.2500	+0.806%	9	1,270	-11.200%
2026-05-20	5.8500	6.2000	5.8500	6.2000	-8.148%	2	1,270	-10.484%
2026-05-15	6.7500	6.7500	6.7500	6.7500	-14.013%	1	1,270	-17.778%
2026-05-14	7.7500	7.8500	7.5200	7.8500	+55.446%	266	1,269	-29.299%
2026-05-12	6.1000	6.1000	5.0500	5.0500	-29.371%	9	1,054	+9.901%
2026-05-11	6.4200	7.1500	6.3500	7.1500	+21.392%	19	1,054	-22.378%
2026-05-08	4.6300	6.0000	4.6300	5.8900	+43.659%	228	1,050	-5.772%
2026-05-07	3.9800	4.4500	3.9800	4.1000	+7.895%	21	1,216	+35.366%
2026-05-06	3.3000	3.8000	3.3000	3.8000	+31.034%	31	1,213	+46.053%
2026-05-05	2.9000	2.9000	2.9000	2.9000	+49.485%	1	1,191	+91.379%
2026-05-01	1.8200	1.9700	1.7600	1.9400	+13.450%	36	1,190	+186.082%
2026-04-30	1.5700	1.7100	1.5600	1.7100	+6.875%	22	1,190	+224.561%
2026-04-29	1.6300	1.6700	1.4600	1.6000	+255.556%	170	1,186	+246.875%
2026-04-14	0.4200	0.4500	0.4100	0.4500	+200.000%	1,145	1,144	+1,133.333%
2026-03-30	0.1500	0.1500	0.1500	0.1500	-46.429%	4	2	+3,600.000%
2026-03-26	0.2700	0.2800	0.2700	0.2800	-61.111%	4	5	+1,882.143%
2026-02-18	0.6100	0.7200	0.6100	0.7200	-99.337%	4	1	+670.833%
2025-10-31	108.5500	108.6000	108.5500	108.6000	+4.023%	2	35	-94.890%
2025-10-27	104.4000	104.4000	104.4000	104.4000	+7.540%	1	35	-94.684%
2025-10-20	97.0800	97.0800	97.0800	97.0800	-1.771%	1	35	-94.283%
2025-10-09	98.8300	98.8300	98.8300	98.8300	+4.582%	1	36	-94.384%
2025-10-02	94.5000	94.5000	94.5000	94.5000	+4.374%	1	36	-94.127%
2025-09-22	90.5400	90.5400	90.5400	90.5400	+4.225%	1	37	-93.870%
2025-09-19	86.8700	86.8700	86.8700	86.8700	+14.483%	1	36	-93.611%
2025-08-07	75.8800	75.8800	75.8800	75.8800	-1.710%	11	36	-92.686%
2025-07-31	77.2000	77.2000	77.2000	77.2000	+2.933%	1	36	-92.811%
2025-07-21	75.0000	75.0000	75.0000	75.0000	+12.918%	2	37	-92.600%
2025-06-27	66.4200	66.4200	66.4200	66.4200	+14.517%	2	39	-91.644%
2025-06-11	58.0000	58.0000	58.0000	58.0000	+5.455%	1	41	-90.431%
2025-06-04	55.0000	55.0000	55.0000	55.0000	+8.803%	1	43	-89.909%
2025-05-27	50.5500	50.5500	50.5500	50.5500	+29.086%	1	43	-89.021%
2025-05-01	39.3700	39.3700	39.1600	39.1600	+23.533%	2	44	-85.827%
2025-04-30	31.7000	31.7000	31.7000	31.7000	+13.012%	1	43	-82.492%
2025-04-11	28.0500	28.0500	28.0500	28.0500	+39.970%	2	44	-80.214%
2025-04-07	20.0400	20.0400	20.0400	20.0400	-8.073%	1	46	-72.305%
2025-04-04	22.5800	22.5800	21.8000	21.8000	-28.407%	4	46	-74.541%
2025-03-31	30.0000	30.4500	30.0000	30.4500	-7.587%	2	46	-81.773%
2025-03-28	32.9500	32.9500	32.9500	32.9500	-13.289%	2	44	-83.156%
2025-03-14	38.1000	38.1500	37.9500	38.0000	+3.149%	12	45	-85.395%
2025-03-10	36.8400	36.8400	36.8400	36.8400	-12.265%	1	44	-84.935%
2025-03-04	41.9900	41.9900	41.9900	41.9900	-6.627%	2	43	-86.783%
2025-02-28	44.9700	44.9700	44.9700	44.9700	-18.281%	2	43	-87.658%
2025-02-24	55.0300	55.0300	55.0300	55.0300	-8.283%	1	42	-89.915%
2025-02-20	60.0000	60.0000	60.0000	60.0000	-1.559%	1	43	-90.750%
2025-02-19	60.9500	60.9500	60.9500	60.9500	+8.452%	1	44	-90.894%
2025-02-06	56.2000	56.2000	56.2000	56.2000	-5.196%	1	45	-90.125%
2024-12-20	59.2800	59.2800	59.2800	59.2800	+11.849%	1	45	-90.638%
2024-11-19	53.0000	53.0000	53.0000	53.0000	+19.074%	1	45	-89.528%
2024-09-18	44.5100	44.5100	44.5100	44.5100	+5.274%	1	45	-87.531%
2024-09-11	42.2700	42.2800	42.2700	42.2800	-15.558%	2	46	-86.873%
2024-08-27	50.0700	50.0700	50.0700	50.0700	-1.262%	1	48	-88.916%
2024-08-23	50.7100	50.7100	50.7100	50.7100	+15.988%	2	49	-89.055%
2024-08-13	43.7200	43.7200	43.7200	43.7200	+4.844%	1	48	-87.306%
2024-08-12	41.7000	41.7000	41.7000	41.7000	+8.735%	1	48	-86.691%
2024-08-09	38.3500	38.3500	38.3500	38.3500	+0.815%	2	47	-85.528%
2024-08-08	37.2900	38.0400	37.2900	38.0400	-11.535%	2	46	-85.410%
2024-07-30	43.5000	43.5000	43.0000	43.0000	-11.340%	3	44	-87.093%
2024-07-26	48.5000	48.5000	48.5000	48.5000	-1.020%	2	44	-88.557%
2024-07-25	47.0000	49.0000	47.0000	49.0000	-2.000%	3	44	-88.673%
2024-07-24	51.0000	51.0000	50.0000	50.0000	-12.281%	3	43	-88.900%
2024-07-23	57.0000	57.0000	57.0000	57.0000	+3.636%	1	43	-90.263%
2024-07-22	56.5000	56.5000	55.0000	55.0000	+3.774%	4	42	-89.909%
2024-07-19	54.2000	54.2000	53.0000	53.0000	-2.752%	6	39	-89.528%
2024-07-18	54.5000	54.5000	54.5000	54.5000	-1.447%	1	38	-89.817%
2024-07-17	55.3000	55.3000	55.3000	55.3000	-7.649%	1	38	-89.964%
2024-07-11	60.9800	61.5000	59.8800	59.8800	-6.467%	22	38	-90.731%
2024-07-10	63.9700	64.0200	63.9700	64.0200	+12.316%	20	57	-91.331%
2024-06-27	57.0000	57.0000	57.0000	57.0000	+12.938%	1	37	-90.263%
2024-06-07	50.0500	50.4700	50.0500	50.4700	+14.705%	4	37	-89.003%
2024-06-03	44.0000	44.0000	44.0000	44.0000	-7.950%	1	37	-87.386%
2024-05-23	47.8000	47.8000	47.8000	47.8000	+5.055%	20	46	-88.389%
2024-05-22	45.5000	45.5000	45.5000	45.5000	+1.314%	1	46	-87.802%
2024-05-15	44.9100	44.9100	44.9100	44.9100	+14.130%	1	46	-87.642%
2024-05-08	39.3500	39.3500	39.3500	39.3500	+0.511%	20	46	-85.896%
2024-05-06	39.1500	39.1500	39.1500	39.1500	+16.000%	1	29	-85.824%
2024-04-19	33.7500	33.7500	33.7500	33.7500	-9.808%	1	28	-83.556%
2024-04-18	37.4200	37.4200	37.4200	37.4200	-2.298%	3	28	-85.168%
2024-04-17	38.3000	38.3000	38.3000	38.3000	-2.445%	1	29	-85.509%
2024-04-15	39.2100	39.2600	39.2100	39.2600	-11.377%	4	29	-85.863%
2024-04-11	42.9000	44.6500	42.9000	44.3000	+6.414%	3	29	-87.472%
2024-04-09	41.6300	41.6300	41.6300	41.6300	+0.072%	1	27	-86.668%
2024-04-05	41.6000	41.6000	41.6000	41.6000	-5.023%	2	28	-86.659%
2024-04-03	43.8000	43.8000	43.8000	43.8000	+1.389%	1	28	-87.329%
2024-03-26	44.2500	44.2500	43.2000	43.2000	-1.818%	13	28	-87.153%
2024-03-25	43.7700	44.0000	43.7700	44.0000	+1.734%	3	17	-87.386%
2024-03-19	43.2500	43.2500	43.2500	43.2500	+2.488%	2	19	-87.168%
2024-03-15	42.2000	42.2000	42.2000	42.2000	-4.091%	2	16	-86.848%
2024-03-14	44.0000	44.0000	44.0000	44.0000	+2.732%	1	16	-87.386%
2024-03-08	42.8300	42.8300	42.8300	42.8300	-1.856%	2	17	-87.042%
2024-03-07	43.6400	43.6400	43.6400	43.6400	+6.258%	2	17	-87.282%
2024-03-05	41.0700	41.0700	41.0700	41.0700	-6.126%	1	15	-86.486%
2024-03-01	42.3000	43.7500	42.3000	43.7500	+5.958%	6	15	-87.314%
2024-02-26	41.1000	41.2900	41.1000	41.2900	-1.994%	2	17	-86.558%
2024-02-23	42.1300	42.1300	42.1300	42.1300	+7.805%	4	16	-86.826%
2024-02-15	39.0800	39.0800	39.0800	39.0800	+2.842%	1	14	-85.798%
2024-02-13	38.0000	38.0000	38.0000	38.0000	+0.079%	1	14	-85.395%
2024-02-08	37.9700	37.9700	37.9700	37.9700	-0.079%	1	13	-85.383%
2024-02-05	38.8500	38.8500	38.0000	38.0000	+10.145%	3	12	-85.395%
2024-02-01	34.5000	34.5000	34.5000	34.5000	-8.000%	1	10	-83.913%
2024-01-29	37.7500	37.7500	37.5000	37.5000	-6.948%	3	9	-85.200%
2024-01-25	40.3000	40.3000	40.3000	40.3000	+9.660%	1	6	-86.228%
2024-01-22	36.7500	36.7500	35.0000	36.7500	+6.245%	3	6	-84.898%
2024-01-19	34.5900	34.5900	34.5900	34.5900	+4.850%	1	5	-83.955%
2024-01-17	32.9900	32.9900	32.9900	32.9900	+9.347%	1	4	-83.177%
2024-01-16	30.1700	30.1700	30.1700	30.1700	0.000%	3	3	-81.604%

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