Dark

XLK20261218C215
XLK Dec 18 2026 215.00 Call (XLK261218C00215000)
option OPRA

EOD

Aug 13, 2026

5.55+16.352%(+0.78)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	5.5500	5.5500	5.5500	5.5500	+16.352%	7	246	0.000%
2026-08-12	5.1700	5.1700	4.7700	4.7700	+9.655%	37	246	+16.352%
2026-08-11	4.3500	4.3500	4.3500	4.3500	-11.224%	3	242	+27.586%
2026-08-10	4.9500	4.9500	4.9000	4.9000	-8.411%	5	239	+13.265%
2026-08-07	5.3500	5.3500	5.3500	5.3500	+5.941%	3	235	+3.738%
2026-08-06	5.0500	5.0500	5.0500	5.0500	-12.931%	3	232	+9.901%
2026-08-05	5.8000	5.8000	5.8000	5.8000	-0.855%	3	229	-4.310%
2026-08-04	5.4500	5.8500	5.4500	5.8500	+116.667%	14	228	-5.128%
2026-07-31	2.7000	2.7000	2.7000	2.7000	-4.594%	1	234	+105.556%
2026-07-30	2.6400	2.9700	2.6400	2.8300	+39.409%	44	233	+96.113%
2026-07-29	2.1700	2.3200	1.9500	2.0300	+21.557%	132	222	+173.399%
2026-07-28	1.6700	1.6700	1.6700	1.6700	-58.250%	2	192	+232.335%
2026-07-21	4.0000	4.0000	4.0000	4.0000	+30.719%	1	192	+38.750%
2026-07-17	3.0600	3.0600	3.0600	3.0600	-61.118%	1	192	+81.373%
2026-06-30	7.8700	7.8700	7.8700	7.8700	-22.843%	1	192	-29.479%
2026-06-22	10.2000	10.2000	10.2000	10.2000	+42.458%	3	192	-45.588%
2026-06-12	7.1600	7.1600	7.1600	7.1600	+21.769%	2	192	-22.486%
2026-06-09	6.9300	6.9300	5.8800	5.8800	-27.853%	2	192	-5.612%
2026-06-08	7.7900	8.1500	7.7900	8.1500	-28.821%	92	192	-31.902%
2026-06-04	11.4500	11.4500	11.4500	11.4500	-4.583%	1	114	-51.528%
2026-06-03	11.8000	12.0000	11.8000	12.0000	-5.138%	10	114	-53.750%
2026-06-02	12.6500	12.6500	12.6500	12.6500	+4.979%	2	116	-56.126%
2026-06-01	9.8000	12.1000	9.8000	12.0500	+35.090%	17	116	-53.942%
2026-05-29	8.9200	8.9200	8.9200	8.9200	+17.368%	1	99	-37.780%
2026-05-28	7.6000	7.6000	7.6000	7.6000	+10.949%	1	99	-26.974%
2026-05-26	6.8500	6.8500	6.8500	6.8500	+63.095%	1	99	-18.978%
2026-05-21	4.2000	4.2000	4.2000	4.2000	+7.692%	1	99	+32.143%
2026-05-20	3.7800	3.9500	3.6800	3.9000	+32.653%	16	99	+42.308%
2026-05-18	2.9400	2.9400	2.9400	2.9400	-34.228%	4	100	+88.776%
2026-05-15	4.6400	4.6400	4.4700	4.4700	-10.956%	4	100	+24.161%
2026-05-14	5.0200	5.0200	5.0200	5.0200	+52.584%	2	94	+10.558%
2026-05-12	3.3500	3.3500	3.2900	3.2900	-28.009%	6	94	+68.693%
2026-05-11	4.2400	4.5700	4.2400	4.5700	+15.696%	2	94	+21.444%
2026-05-08	3.9500	3.9500	3.9500	3.9500	+55.512%	1	92	+40.506%
2026-05-07	2.7500	2.7500	2.3700	2.5400	+32.292%	18	92	+118.504%
2026-05-06	1.8900	1.9200	1.8400	1.9200	+71.429%	8	92	+189.063%
2026-05-04	1.1400	1.1800	1.1100	1.1200	+6.667%	28	92	+395.536%
2026-05-01	1.0500	1.0500	1.0500	1.0500	+238.710%	16	83	+428.571%
2026-03-18	0.3100	0.3100	0.3100	0.3100	-99.666%	13	83	+1,690.323%
2025-11-06	92.8500	92.8500	92.8500	92.8500	+26.309%	1	73	-94.023%
2025-09-15	73.3500	73.5100	73.3500	73.5100	+1.156%	2	73	-92.450%
2025-09-12	72.6700	72.6700	72.6700	72.6700	+3.078%	1	74	-92.363%
2025-08-12	70.5000	70.5000	70.5000	70.5000	+10.588%	1	75	-92.128%
2025-07-22	63.7500	63.7500	63.7500	63.7500	-3.409%	2	76	-91.294%
2025-07-18	66.0000	66.0000	66.0000	66.0000	+3.937%	2	76	-91.591%
2025-07-10	63.5000	63.5000	63.5000	63.5000	+40.705%	1	74	-91.260%
2025-05-29	45.1300	45.1300	45.1300	45.1300	+23.915%	1	79	-87.702%
2025-05-08	36.4200	36.4200	36.4200	36.4200	+10.868%	1	79	-84.761%
2025-05-07	32.8500	32.8500	32.8500	32.8500	+3.465%	1	80	-83.105%
2025-05-06	32.0000	32.2400	31.7500	31.7500	+18.426%	15	79	-82.520%
2025-04-30	26.8100	26.8100	26.8100	26.8100	-5.764%	1	79	-79.299%
2025-04-25	28.4500	28.4500	28.4500	28.4500	+39.120%	2	79	-80.492%
2025-04-17	20.4500	20.6000	20.4500	20.4500	+12.239%	6	78	-72.861%
2025-04-04	18.2200	18.2200	18.2200	18.2200	-40.844%	2	78	-69.539%
2025-03-27	30.8000	30.8000	30.8000	30.8000	-10.854%	1	78	-81.981%
2025-03-24	34.5500	34.5500	34.5500	34.5500	+5.175%	1	78	-83.936%
2025-03-18	32.8500	32.8500	32.8500	32.8500	-2.811%	1	79	-83.105%
2025-03-17	33.8000	33.8000	33.8000	33.8000	+8.682%	1	78	-83.580%
2025-03-11	31.1000	31.1000	31.1000	31.1000	-15.946%	1	78	-82.154%
2025-03-04	37.0000	37.0000	37.0000	37.0000	-1.333%	1	76	-85.000%
2025-03-03	37.5000	37.5000	37.5000	37.5000	-16.962%	1	76	-85.200%
2025-02-25	45.1600	45.1600	45.1600	45.1600	+5.023%	1	76	-87.710%
2025-02-03	43.0000	43.0000	43.0000	43.0000	-10.973%	1	76	-87.093%
2024-12-20	48.3000	48.3000	48.3000	48.3000	-4.921%	2	75	-88.509%
2024-12-19	50.8000	50.8000	50.8000	50.8000	-8.303%	2	75	-89.075%
2024-12-17	55.4000	55.4000	55.4000	55.4000	+2.026%	2	75	-89.982%
2024-12-04	54.3000	54.3000	54.3000	54.3000	+12.074%	1	75	-89.779%
2024-11-27	48.4500	48.4500	48.4500	48.4500	+1.572%	3	77	-88.545%
2024-11-19	47.7000	47.7000	47.7000	47.7000	-9.573%	1	77	-88.365%
2024-11-08	52.7500	52.7500	52.7500	52.7500	-1.494%	2	77	-89.479%
2024-11-07	53.5500	53.5500	53.5500	53.5500	+13.815%	1	78	-89.636%
2024-10-24	47.0600	47.0600	47.0500	47.0500	-2.487%	8	78	-88.204%
2024-10-09	48.2500	48.2500	48.2500	48.2500	+7.222%	2	78	-88.497%
2024-10-07	45.0000	45.0000	45.0000	45.0000	+2.366%	2	76	-87.667%
2024-09-30	43.6000	43.9600	43.6000	43.9600	+9.217%	3	74	-87.375%
2024-08-30	40.2500	40.2500	40.2500	40.2500	-8.689%	2	72	-86.211%
2024-08-27	44.0800	44.0800	44.0800	44.0800	-0.384%	1	72	-87.409%
2024-08-23	44.2500	44.2500	44.2500	44.2500	-2.747%	2	72	-87.458%
2024-08-21	45.5300	45.5300	45.5000	45.5000	+5.814%	42	71	-87.802%
2024-08-16	43.0000	43.0000	43.0000	43.0000	+23.280%	4	71	-87.093%
2024-08-12	34.2800	34.8800	34.2100	34.8800	+6.797%	5	69	-84.088%
2024-08-08	31.5000	32.6600	31.5000	32.6600	-12.133%	11	71	-83.007%
2024-08-01	37.1600	37.1700	37.1500	37.1700	-13.134%	4	76	-85.069%
2024-07-25	42.5000	42.7900	42.5000	42.7900	-10.891%	11	72	-87.030%
2024-07-22	48.0200	48.0200	48.0200	48.0200	-3.146%	1	71	-88.442%
2024-07-17	49.5800	49.5800	49.5800	49.5800	-11.401%	1	72	-88.806%
2024-07-12	56.2200	56.2200	55.9600	55.9600	+2.528%	42	73	-90.082%
2024-07-11	54.5800	54.5800	54.5800	54.5800	+1.771%	20	78	-89.831%
2024-06-28	53.6300	53.6300	53.6300	53.6300	+4.808%	40	74	-89.651%
2024-06-24	51.3400	51.4700	50.2000	51.1700	-4.800%	7	78	-89.154%
2024-06-18	53.7500	53.7500	53.7500	53.7500	+6.436%	1	83	-89.674%
2024-06-17	50.5000	50.5000	50.5000	50.5000	-0.980%	1	83	-89.010%
2024-06-13	51.0000	51.0000	51.0000	51.0000	+14.119%	1	83	-89.118%
2024-06-10	44.6900	44.6900	44.6900	44.6900	+0.045%	3	83	-87.581%
2024-06-07	44.6200	44.6700	43.9500	44.6700	+2.313%	6	83	-87.576%
2024-06-06	43.6600	43.6600	43.6600	43.6600	+2.512%	2	82	-87.288%
2024-05-29	42.5900	42.5900	42.5900	42.5900	+2.134%	1	82	-86.969%
2024-05-23	41.7000	41.7000	41.7000	41.7000	+1.460%	20	61	-86.691%
2024-05-22	40.8500	41.1000	39.8000	41.1000	+0.834%	4	61	-86.496%
2024-05-21	41.4100	41.4100	40.7600	40.7600	+2.877%	3	57	-86.384%
2024-05-20	39.6200	39.6200	39.6200	39.6200	-0.950%	2	57	-85.992%
2024-05-16	40.0000	40.0000	40.0000	40.0000	+35.593%	2	55	-86.125%
2024-04-19	29.5000	29.5000	29.5000	29.5000	-8.979%	2	56	-81.186%
2024-04-18	32.4100	32.4100	32.4100	32.4100	-6.707%	1	55	-82.876%
2024-04-15	34.7400	34.7400	34.7400	34.7400	-19.209%	44	54	-84.024%
2024-03-21	43.0000	43.0000	43.0000	43.0000	+10.256%	1	11	-87.093%
2024-03-04	39.0000	39.0000	39.0000	39.0000	+23.613%	2	10	-85.769%
2024-02-02	31.5400	31.6800	31.5400	31.5500	0.000%	8	8	-82.409%

.dark-mode .pVxfpm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pVxfpm{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C215XLK Dec 18 2026 215.00 Call (XLK261218C00215000)option OPRA

XLK20261218C215
XLK Dec 18 2026 215.00 Call (XLK261218C00215000)
option OPRA