Dark

XLK20261218C210
XLK Dec 18 2026 210.00 Call (XLK261218C00210000)
option OPRA

EOD

Sep 29, 2026

4.10+3.535%(+0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.3900	4.3900	4.1000	4.1000	+3.535%	2	877	0.000%
2026-09-28	3.9600	3.9600	3.9600	3.9600	-17.500%	2	876	+3.535%
2026-09-25	4.6500	4.8000	4.2500	4.8000	+16.223%	3	876	-14.583%
2026-09-24	3.5500	4.1300	3.5500	4.1300	-0.721%	22	877	-0.726%
2026-09-23	4.2500	4.2500	4.1600	4.1600	-5.455%	3	879	-1.442%
2026-09-22	3.8600	4.4500	3.8600	4.4000	+7.317%	121	876	-6.818%
2026-09-21	3.1400	4.3500	3.1400	4.1000	+82.222%	48	764	0.000%
2026-09-18	2.2500	2.2500	2.0500	2.2500	-6.639%	6	735	+82.222%
2026-09-17	2.1000	2.5200	2.1000	2.4100	+56.494%	77	733	+70.124%
2026-09-16	2.0300	2.0300	1.5400	1.5400	-14.444%	2	732	+166.234%
2026-09-14	1.9500	1.9500	1.8000	1.8000	-35.714%	7	732	+127.778%
2026-09-11	2.9000	2.9000	2.8000	2.8000	-8.197%	5	731	+46.429%
2026-09-08	3.0500	3.0500	3.0500	3.0500	+19.608%	250	731	+34.426%
2026-09-03	2.5500	2.5500	2.5500	2.5500	+26.866%	3	484	+60.784%
2026-09-01	2.6000	2.6000	2.0100	2.0100	-34.098%	7	483	+103.980%
2026-08-31	3.1000	3.1000	3.0500	3.0500	-21.795%	4	477	+34.426%
2026-08-27	3.5000	3.9000	3.5000	3.9000	+52.941%	6	477	+5.128%
2026-08-26	2.5500	2.5500	2.5500	2.5500	+2.000%	2	472	+60.784%
2026-08-24	2.5000	2.5000	2.5000	2.5000	-24.242%	10	470	+64.000%
2026-08-21	3.3000	3.3000	3.3000	3.3000	-3.226%	1	470	+24.242%
2026-08-20	3.6200	3.7000	3.4100	3.4100	-14.750%	554	649	+20.235%
2026-08-19	3.6000	4.0000	3.6000	4.0000	-10.714%	10	788	+2.500%
2026-08-18	5.0000	5.0000	3.8000	4.4800	-28.889%	3	786	-8.482%
2026-08-17	6.4000	6.4000	6.3000	6.3000	+3.279%	4	786	-34.921%
2026-08-14	6.5900	6.6000	6.1000	6.1000	-12.230%	6	783	-32.787%
2026-08-13	6.9500	6.9500	6.9500	6.9500	+12.097%	5	779	-41.007%
2026-08-12	6.2000	6.2000	6.2000	6.2000	+12.727%	6	774	-33.871%
2026-08-11	6.5000	7.0000	5.5000	5.5000	-11.290%	5	768	-25.455%
2026-08-10	6.7000	6.7500	6.2000	6.2000	-5.344%	12	763	-33.871%
2026-08-07	6.8700	6.8700	6.2800	6.5500	+4.800%	6	767	-37.405%
2026-08-06	4.9000	6.3400	4.9000	6.2500	-11.972%	10	764	-34.400%
2026-08-05	7.0500	7.1000	7.0500	7.1000	+5.185%	3	762	-42.254%
2026-08-04	5.5000	7.3000	5.5000	6.7500	+101.493%	11	760	-39.259%
2026-07-30	2.9300	3.3500	2.9300	3.3500	+40.167%	3	754	+22.388%
2026-07-28	2.3900	2.3900	2.3900	2.3900	-48.822%	3	754	+71.548%
2026-07-27	4.6700	4.6700	4.6700	4.6700	+0.430%	1	754	-12.206%
2026-07-24	4.6500	4.6500	4.6500	4.6500	-6.250%	1	754	-11.828%
2026-07-23	4.9600	4.9600	4.9600	4.9600	-7.635%	5	753	-17.339%
2026-07-21	4.6000	5.3700	4.6000	5.3700	+33.582%	4	748	-23.650%
2026-07-17	4.0200	4.0200	4.0200	4.0200	-25.830%	1	748	+1.990%
2026-07-16	5.4200	5.4200	5.4200	5.4200	-7.192%	1	748	-24.354%
2026-07-15	6.0500	6.0500	5.8000	5.8400	-20.760%	557	748	-29.795%
2026-07-13	7.3700	7.3700	7.3700	7.3700	-10.667%	1	225	-44.369%
2026-07-01	9.1600	9.1600	8.2500	8.2500	-21.429%	6	225	-50.303%
2026-06-30	10.5000	10.5000	10.5000	10.5000	+41.892%	2	220	-60.952%
2026-06-29	7.3800	7.4000	7.3800	7.4000	-1.333%	2	219	-44.595%
2026-06-26	7.5000	7.5000	7.5000	7.5000	-15.636%	1	219	-45.333%
2026-06-24	8.8900	8.8900	8.8900	8.8900	-24.979%	1	218	-53.881%
2026-06-22	12.5500	12.5500	11.8500	11.8500	+4.775%	4	218	-65.401%
2026-06-18	11.3100	11.3100	11.3100	11.3100	+8.750%	2	217	-63.749%
2026-06-17	10.4000	10.4000	10.4000	10.4000	-0.574%	1	217	-60.577%
2026-06-16	10.4600	10.4600	10.4600	10.4600	+20.230%	1	217	-60.803%
2026-06-12	8.5600	8.7000	8.5600	8.7000	+17.409%	3	216	-52.874%
2026-06-10	7.4100	7.4100	7.4100	7.4100	-12.824%	1	216	-44.669%
2026-06-09	8.7000	8.8000	8.5000	8.5000	-9.574%	79	216	-51.765%
2026-06-08	9.2800	9.8000	9.2800	9.4000	+1.512%	130	173	-56.383%
2026-06-05	10.6700	10.6700	9.2600	9.2600	-29.042%	13	169	-55.724%
2026-06-04	12.5500	13.0500	12.1900	13.0500	-10.309%	150	179	-68.582%
2026-06-02	13.9800	14.5500	13.9800	14.5500	+6.593%	5	177	-71.821%
2026-06-01	11.3900	13.6500	11.3900	13.6500	+25.229%	7	174	-69.963%
2026-05-29	10.3400	10.9000	10.3400	10.9000	+37.107%	4	171	-62.385%
2026-05-26	7.9500	7.9500	7.9500	7.9500	+51.429%	1	170	-48.428%
2026-05-21	5.2500	5.2500	5.2500	5.2500	+5.634%	1	169	-21.905%
2026-05-20	4.6500	4.9700	4.6500	4.9700	-10.450%	6	169	-17.505%
2026-05-15	5.6400	5.6400	5.5500	5.5500	-9.314%	3	168	-26.126%
2026-05-14	6.1200	6.1200	6.1200	6.1200	+47.470%	2	168	-33.007%
2026-05-12	5.1300	5.1300	4.1500	4.1500	-25.225%	2	168	-1.205%
2026-05-11	5.4000	5.6800	5.3600	5.5500	+18.085%	24	168	-26.126%
2026-05-08	3.6400	4.8500	3.6400	4.7000	+54.098%	10	161	-12.766%
2026-05-07	3.3000	3.3000	3.0500	3.0500	+4.452%	139	153	+34.426%
2026-05-06	2.3600	2.9200	2.3600	2.9200	+42.439%	14	20	+40.411%
2026-05-05	2.0500	2.0500	2.0500	2.0500	+25.000%	1	18	+100.000%
2026-05-04	1.5700	1.6600	1.5100	1.6400	+17.143%	40	17	+150.000%
2026-05-01	1.3100	1.4500	1.2900	1.4000	+12.903%	34	4	+192.857%
2026-04-28	1.2400	1.2400	1.2400	1.2400	+12.727%	1	4	+230.645%
2026-04-24	1.1000	1.1000	1.1000	1.1000	+243.750%	2	4	+272.727%
2026-03-09	0.3200	0.3200	0.3200	0.3200	-40.741%	1	2	+1,181.250%
2025-12-17	0.5400	0.5400	0.5400	0.5400	-99.389%	1	3	+659.259%
2025-11-28	88.4100	88.4100	88.4100	88.4100	-0.102%	1	233	-95.363%
2025-11-26	88.5000	88.5000	88.5000	88.5000	-10.152%	4	236	-95.367%
2025-11-10	98.4500	98.5000	98.4500	98.5000	+6.833%	23	236	-95.838%
2025-11-07	91.5500	92.2000	91.5500	92.2000	+20.287%	2	238	-95.553%
2025-09-11	76.6500	76.6500	76.6500	76.6500	+9.814%	2	238	-94.651%
2025-07-18	69.8000	69.8000	69.8000	69.8000	+10.970%	3	238	-94.126%
2025-06-27	62.9000	62.9000	62.9000	62.9000	+4.833%	3	242	-93.482%
2025-06-25	60.0000	60.0000	60.0000	60.0000	+3.914%	2	240	-93.167%
2025-06-24	57.7400	57.7400	57.7400	57.7400	+4.601%	1	241	-92.899%
2025-06-12	55.2000	55.2000	55.2000	55.2000	+5.163%	1	242	-92.572%
2025-06-06	52.0000	52.4900	52.0000	52.4900	+3.347%	4	243	-92.189%
2025-06-03	50.7900	50.7900	50.7900	50.7900	+16.065%	1	244	-91.928%
2025-05-23	43.7600	43.7600	43.7600	43.7600	-7.268%	8	241	-90.631%
2025-05-13	47.1900	47.1900	47.1900	47.1900	+8.234%	1	241	-91.312%
2025-05-12	43.6000	43.6000	43.6000	43.6000	+21.618%	1	241	-90.596%
2025-05-07	35.0900	35.8500	35.0900	35.8500	+2.166%	2	241	-88.563%
2025-05-06	34.7000	35.0900	34.7000	35.0900	-6.176%	8	242	-88.316%
2025-05-05	36.8900	37.5100	36.5300	37.4000	-1.579%	33	234	-89.037%
2025-05-02	38.5500	38.5500	38.0000	38.0000	+5.556%	4	204	-89.211%
2025-05-01	36.4300	36.4300	35.6800	36.0000	+11.871%	14	203	-88.611%
2025-04-29	32.1800	32.1800	32.1800	32.1800	+1.835%	1	194	-87.259%
2025-04-28	31.6000	31.6000	31.6000	31.6000	+57.292%	5	194	-87.025%
2025-04-21	20.0900	20.0900	20.0900	20.0900	-20.436%	1	189	-79.592%
2025-04-16	25.2500	25.2500	25.2500	25.2500	+36.856%	2	189	-83.762%
2025-04-04	20.1500	20.1500	18.4500	18.4500	-51.358%	6	189	-77.778%
2025-03-25	38.7000	38.7000	37.9300	37.9300	+5.920%	3	189	-89.191%
2025-03-20	35.8100	35.8100	35.8100	35.8100	-0.666%	1	186	-88.551%
2025-03-14	34.4000	36.0500	34.1500	36.0500	+6.973%	6	185	-88.627%
2025-03-13	33.7000	33.7000	33.6500	33.7000	-11.572%	4	185	-87.834%
2025-03-07	38.1100	38.1100	38.1100	38.1100	-4.725%	2	185	-89.242%
2025-03-05	40.0000	40.0000	40.0000	40.0000	-22.675%	2	185	-89.750%
2025-02-24	51.7300	51.7300	51.7300	51.7300	+11.367%	1	187	-92.074%
2025-01-13	46.4500	46.4500	46.4500	46.4500	-16.457%	3	187	-91.173%
2025-01-07	55.6000	55.6000	55.6000	55.6000	-2.627%	1	187	-92.626%
2024-12-04	57.1000	57.1000	57.1000	57.1000	+7.129%	1	187	-92.820%
2024-11-26	53.3000	53.3000	53.3000	53.3000	+12.211%	1	187	-92.308%
2024-11-04	47.5200	47.5200	47.2000	47.5000	+2.173%	8	188	-91.368%
2024-10-31	46.4900	46.4900	46.4900	46.4900	-7.886%	1	188	-91.181%
2024-10-24	49.9500	50.4700	49.9500	50.4700	+18.474%	3	187	-91.876%
2024-09-16	42.6000	42.6000	42.6000	42.6000	-0.467%	1	190	-90.376%
2024-09-13	42.8000	42.8000	42.8000	42.8000	+1.905%	2	190	-90.421%
2024-09-12	42.0000	42.0000	42.0000	42.0000	+6.870%	1	190	-90.238%
2024-09-11	39.3000	39.3000	39.3000	39.3000	+1.866%	2	190	-89.567%
2024-09-03	41.5500	41.5500	38.5800	38.5800	-14.816%	5	188	-89.373%
2024-08-19	45.2900	45.2900	45.2900	45.2900	+8.091%	1	188	-90.947%
2024-08-14	41.9000	41.9000	41.9000	41.9000	+26.663%	1	189	-90.215%
2024-08-07	36.0000	36.0000	32.7700	33.0800	-1.254%	7	189	-87.606%
2024-08-05	32.0000	33.5000	30.0000	33.5000	-2.047%	56	186	-87.761%
2024-08-02	35.5500	35.5500	34.2000	34.2000	-13.198%	6	215	-88.012%
2024-08-01	39.4000	39.4000	39.4000	39.4000	-7.075%	1	214	-89.594%
2024-07-25	42.4000	42.4000	42.4000	42.4000	-11.667%	3	214	-90.330%
2024-07-24	48.0000	48.0000	48.0000	48.0000	-8.571%	50	214	-91.458%
2024-07-17	52.5000	52.5000	52.5000	52.5000	-15.186%	2	164	-92.190%
2024-07-15	61.6000	61.9000	61.6000	61.9000	+7.391%	102	162	-93.376%
2024-07-11	58.5000	58.5000	57.6400	57.6400	-3.126%	3	164	-92.887%
2024-07-05	59.5000	59.5000	59.5000	59.5000	+1.901%	4	165	-93.109%
2024-07-03	58.3900	58.3900	58.3900	58.3900	+6.164%	1	164	-92.978%
2024-07-02	55.0000	55.0000	55.0000	55.0000	+0.018%	2	164	-92.545%
2024-06-21	54.9900	54.9900	54.9900	54.9900	-3.442%	10	164	-92.544%
2024-06-18	56.9500	56.9500	56.9500	56.9500	-2.483%	1	164	-92.801%
2024-06-17	58.4500	58.4500	58.4000	58.4000	+3.822%	5	164	-92.979%
2024-06-14	56.0000	56.2500	56.0000	56.2500	+2.273%	8	164	-92.711%
2024-06-13	55.0000	55.0000	55.0000	55.0000	+32.212%	1	164	-92.545%
2024-05-31	41.1800	41.6000	41.1800	41.6000	-2.804%	4	163	-90.144%
2024-05-22	43.9000	43.9500	42.8000	42.8000	-0.465%	3	162	-90.421%
2024-05-21	43.0000	43.0000	43.0000	43.0000	+0.892%	1	163	-90.465%
2024-05-20	42.6200	42.6200	42.6200	42.6200	+0.757%	2	163	-90.380%
2024-05-15	40.2500	42.3000	40.2500	42.3000	+12.261%	4	165	-90.307%
2024-05-14	37.7000	37.7300	37.6500	37.6800	+5.399%	9	165	-89.119%
2024-05-03	35.7500	35.7500	35.7500	35.7500	+0.421%	4	162	-88.531%
2024-04-29	35.6000	35.6000	35.6000	35.6000	+1.714%	1	162	-88.483%
2024-04-26	35.0000	35.0000	35.0000	35.0000	+7.198%	2	163	-88.286%
2024-04-25	32.6500	32.6500	32.6500	32.6500	+1.240%	2	163	-87.443%
2024-04-23	32.2500	32.2500	32.2500	32.2500	+0.781%	1	161	-87.287%
2024-04-19	32.0000	32.0000	32.0000	32.0000	-14.094%	1	161	-87.188%
2024-04-15	37.4900	37.4900	37.2500	37.2500	-4.974%	45	161	-88.993%
2024-04-12	39.2000	39.2000	39.2000	39.2000	-7.285%	2	163	-89.541%
2024-04-11	39.7900	42.2800	39.7900	42.2800	+10.478%	2	163	-90.303%
2024-04-10	38.2700	38.2700	38.2700	38.2700	-4.990%	1	164	-89.287%
2024-04-09	38.9300	40.2800	38.9300	40.2800	-3.243%	3	163	-89.821%
2024-04-04	41.6300	41.6300	41.6300	41.6300	+2.034%	1	161	-90.151%
2024-04-03	40.8000	40.8000	40.8000	40.8000	-1.091%	1	162	-89.951%
2024-03-26	41.2500	41.2500	41.2500	41.2500	+0.561%	1	161	-90.061%
2024-03-25	40.8700	41.0200	40.8700	41.0200	-2.911%	5	160	-90.005%
2024-03-22	42.2500	42.2500	42.2500	42.2500	+7.808%	12	156	-90.296%
2024-03-15	39.1900	39.1900	39.1900	39.1900	-0.910%	2	154	-89.538%
2024-03-01	39.5500	39.5500	39.5500	39.5500	-3.537%	4	154	-89.633%
2024-02-29	41.0000	41.0000	41.0000	41.0000	+7.895%	1	154	-90.000%
2024-02-28	38.0000	38.0000	38.0000	38.0000	-3.504%	2	153	-89.211%
2024-02-26	39.3800	39.3800	39.3800	39.3800	+5.350%	1	153	-89.589%
2024-02-14	37.3800	37.3800	37.3800	37.3800	+8.663%	1	152	-89.032%
2024-01-29	34.0500	34.4000	34.0500	34.4000	-7.027%	3	152	-88.081%
2024-01-25	37.0000	37.0000	37.0000	37.0000	+10.448%	1	149	-88.919%
2024-01-23	33.5000	33.5000	33.5000	33.5000	+22.397%	102	149	-87.761%
2024-01-12	27.3200	27.3700	27.3200	27.3700	+2.895%	45	2	-85.020%
2024-01-11	26.6000	26.6000	26.6000	26.6000	0.000%	2	2	-84.586%

.dark-mode .JvTg8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JvTg8B{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C210XLK Dec 18 2026 210.00 Call (XLK261218C00210000)option OPRA

XLK20261218C210
XLK Dec 18 2026 210.00 Call (XLK261218C00210000)
option OPRA