Dark

XLK20261218C220
XLK Dec 18 2026 220.00 Call (XLK261218C00220000)
option OPRA

EOD

Sep 29, 2026

1.80-8.629%(-0.17)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0000	2.0000	1.8000	1.8000	-8.629%	8	1,971	0.000%
2026-09-28	1.9700	1.9700	1.9700	1.9700	-11.261%	1	1,968	-8.629%
2026-09-25	2.2500	2.3500	2.0200	2.2200	+0.452%	34	1,969	-18.919%
2026-09-24	1.7200	2.2100	1.7200	2.2100	+12.183%	695	1,939	-18.552%
2026-09-23	1.9700	1.9700	1.9700	1.9700	-9.217%	545	1,289	-8.629%
2026-09-22	1.8300	2.1700	1.8300	2.1700	+13.021%	44	744	-17.051%
2026-09-21	1.3900	1.9400	1.3900	1.9200	+64.103%	353	737	-6.250%
2026-09-17	0.9700	1.1700	0.9600	1.1700	+30.000%	25	470	+53.846%
2026-09-16	0.9000	0.9000	0.9000	0.9000	+20.000%	1	470	+100.000%
2026-09-15	0.7500	0.7500	0.7500	0.7500	-25.000%	1	470	+140.000%
2026-09-14	0.9600	1.0300	0.9600	1.0000	-28.058%	16	471	+80.000%
2026-09-11	1.3100	1.4400	1.3100	1.3900	+8.594%	19	469	+29.496%
2026-09-03	1.1000	1.3500	1.0900	1.2800	-40.465%	14	469	+40.625%
2026-08-27	2.0000	2.1500	2.0000	2.1500	+25.000%	17	465	-16.279%
2026-08-21	1.7200	1.7200	1.7200	1.7200	-18.095%	10	452	+4.651%
2026-08-19	2.1000	2.1000	2.1000	2.1000	-16.000%	1	443	-14.286%
2026-08-18	2.7500	2.7500	2.5000	2.5000	-35.897%	7	443	-28.000%
2026-08-17	4.0100	4.0100	3.9000	3.9000	+2.632%	6	443	-53.846%
2026-08-14	4.0000	4.0000	3.8000	3.8000	-13.636%	4	442	-52.632%
2026-08-13	4.4000	4.4000	4.4000	4.4000	+12.821%	7	438	-59.091%
2026-08-12	3.9000	3.9000	3.9000	3.9000	+14.706%	7	438	-53.846%
2026-08-11	3.4000	3.4000	3.4000	3.4000	-11.917%	2	431	-47.059%
2026-08-10	4.0000	4.0000	3.7500	3.8600	-9.176%	69	431	-53.368%
2026-08-07	4.2500	4.2500	4.2500	4.2500	+3.659%	3	364	-57.647%
2026-08-06	4.1000	4.1000	4.1000	4.1000	-10.870%	2	364	-56.098%
2026-08-05	4.7000	4.7000	4.6000	4.6000	-2.128%	8	364	-60.870%
2026-08-04	4.7000	4.7000	4.7000	4.7000	+128.155%	1	359	-61.702%
2026-07-30	1.8400	2.2100	1.8400	2.0600	+42.069%	4	359	-12.621%
2026-07-29	1.4500	1.4500	1.4500	1.4500	-9.375%	1	358	+24.138%
2026-07-28	1.7300	1.7300	1.6000	1.6000	-44.637%	7	359	+12.500%
2026-07-24	2.8900	2.8900	2.8900	2.8900	-16.232%	3	366	-37.716%
2026-07-21	3.6000	3.6000	3.4500	3.4500	+15.000%	25	363	-47.826%
2026-07-17	3.0000	3.0000	3.0000	3.0000	-44.030%	25	366	-40.000%
2026-07-09	5.3600	5.3600	5.3600	5.3600	+10.515%	1	341	-66.418%
2026-07-08	4.8500	4.8500	4.8500	4.8500	-11.009%	1	341	-62.887%
2026-07-06	5.4500	5.4500	5.4500	5.4500	+7.921%	1	340	-66.972%
2026-06-26	5.2100	5.2100	5.0500	5.0500	-19.714%	3	339	-64.356%
2026-06-24	6.2900	6.2900	6.2900	6.2900	-27.199%	1	339	-71.383%
2026-06-22	8.6400	8.6400	8.6400	8.6400	+23.429%	1	339	-79.167%
2026-06-17	7.3500	7.3500	7.0000	7.0000	-12.500%	2	338	-74.286%
2026-06-16	8.0000	8.0000	8.0000	8.0000	-5.882%	1	338	-77.500%
2026-06-15	7.9500	8.5000	7.9500	8.5000	+70.683%	2	337	-78.824%
2026-06-09	4.9700	4.9800	4.9700	4.9800	-26.657%	3	337	-63.855%
2026-06-08	6.7900	6.7900	6.7900	6.7900	+20.390%	1	338	-73.490%
2026-06-05	7.0000	7.0000	5.6400	5.6400	-42.154%	14	337	-68.085%
2026-06-04	8.8000	9.7500	8.8000	9.7500	-7.143%	22	343	-81.538%
2026-06-03	10.5000	10.5000	10.5000	10.5000	-5.405%	3	322	-82.857%
2026-06-02	10.7500	11.1000	10.7500	11.1000	+6.220%	61	322	-83.784%
2026-06-01	9.9500	10.4500	9.9500	10.4500	+35.188%	4	327	-82.775%
2026-05-29	7.4300	7.7300	7.4300	7.7300	+22.504%	3	327	-76.714%
2026-05-28	6.0000	6.4000	6.0000	6.3100	+22.524%	86	328	-71.474%
2026-05-27	5.1500	5.1500	5.1500	5.1500	-6.364%	1	274	-65.049%
2026-05-26	4.8500	5.5000	4.8500	5.5000	+32.530%	11	274	-67.273%
2026-05-22	4.0500	4.1600	3.9000	4.1500	+43.599%	4	266	-56.627%
2026-05-20	2.9500	2.9500	2.8900	2.8900	+13.333%	2	265	-37.716%
2026-05-19	2.5000	2.5500	2.5000	2.5500	-10.211%	3	265	-29.412%
2026-05-18	2.8800	2.8800	2.8400	2.8400	-19.547%	261	265	-36.620%
2026-05-15	3.5300	3.5300	3.5300	3.5300	-21.556%	1	265	-49.008%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+65.441%	1	8	-60.000%
2026-05-12	2.7100	2.7200	2.7100	2.7200	-1.449%	2	9	-33.824%
2026-05-08	2.2700	2.7600	2.2300	2.7600	+38.000%	14	9	-34.783%
2026-05-07	1.8400	2.0100	1.8400	2.0000	+29.032%	18	6	-10.000%
2026-05-06	1.3900	1.5500	1.3900	1.5500	+573.913%	6	4	+16.129%
2026-04-17	0.2300	0.2300	0.2300	0.2300	-39.474%	2	3	+682.609%
2026-01-23	0.3800	0.3800	0.3800	0.3800	-99.390%	1	1	+373.684%
2025-08-25	62.2500	62.2500	62.2500	62.2500	+5.348%	2	60	-97.108%
2025-08-20	59.0900	59.0900	59.0900	59.0900	-5.712%	2	60	-96.954%
2025-08-07	62.6700	62.6700	62.6700	62.6700	+13.062%	1	60	-97.128%
2025-06-30	55.0000	55.4300	55.0000	55.4300	+3.030%	2	61	-96.753%
2025-06-26	53.8000	53.8000	53.8000	53.8000	+16.830%	1	63	-96.654%
2025-06-18	46.0500	46.0500	46.0500	46.0500	+0.436%	2	65	-96.091%
2025-06-06	45.8500	45.8500	45.8500	45.8500	+0.703%	4	65	-96.074%
2025-06-05	45.5300	45.5300	45.5300	45.5300	+3.243%	1	65	-96.047%
2025-06-04	44.1000	44.1000	44.1000	44.1000	0.000%	1	65	-95.918%
2025-06-03	44.1000	44.1000	44.1000	44.1000	+5.301%	1	65	-95.918%
2025-05-19	41.8800	41.8800	41.8800	41.8800	-3.279%	6	66	-95.702%
2025-05-15	43.3000	43.3000	43.3000	43.3000	+1.263%	1	66	-95.843%
2025-05-13	39.0500	42.7600	39.0500	42.7600	+27.947%	4	67	-95.790%
2025-05-08	33.4200	33.4200	33.4200	33.4200	+75.895%	1	68	-94.614%
2025-04-17	18.5500	19.0000	18.5500	19.0000	-17.211%	5	63	-90.526%
2025-04-11	22.9500	22.9500	22.9500	22.9500	+71.653%	2	63	-92.157%
2025-04-08	13.3700	13.3700	13.3700	13.3700	-0.447%	4	64	-86.537%
2025-04-07	13.4300	13.4300	13.4300	13.4300	-52.678%	4	65	-86.597%
2025-03-27	28.3800	28.3800	28.3800	28.3800	-11.062%	1	63	-93.658%
2025-03-25	31.9100	31.9100	31.9100	31.9100	+3.772%	1	64	-94.359%
2025-03-17	31.0000	31.0000	30.7000	30.7500	+4.414%	25	65	-94.146%
2025-03-11	29.4500	29.4500	29.4500	29.4500	+4.248%	21	74	-93.888%
2025-03-10	28.2500	28.2500	28.2500	28.2500	-9.164%	1	53	-93.628%
2025-03-07	31.1000	31.1000	31.1000	31.1000	-4.131%	2	53	-94.212%
2025-03-06	32.4400	32.4400	32.4400	32.4400	-11.342%	1	52	-94.451%
2025-03-05	34.6000	36.5900	34.6000	36.5900	+8.931%	3	52	-95.081%
2025-03-04	33.5900	33.5900	33.5900	33.5900	-11.255%	2	52	-94.641%
2025-02-27	39.0000	39.0000	37.8500	37.8500	-25.784%	3	52	-95.244%
2025-02-19	51.0000	51.0000	51.0000	51.0000	+25.554%	1	52	-96.471%
2025-01-27	42.9000	42.9000	40.6200	40.6200	-16.420%	2	52	-95.569%
2025-01-07	48.6000	48.6000	48.6000	48.6000	-6.051%	1	51	-96.296%
2024-12-24	51.8800	51.8800	51.7300	51.7300	+6.726%	2	53	-96.520%
2024-12-18	48.4700	48.4700	48.4700	48.4700	-7.234%	1	64	-96.286%
2024-12-16	52.2500	52.2500	52.2500	52.2500	+3.877%	10	64	-96.555%
2024-12-04	50.3000	50.3000	50.3000	50.3000	+4.076%	1	64	-96.421%
2024-12-03	48.3300	48.3300	48.3300	48.3300	+0.814%	42	65	-96.276%
2024-11-26	47.9400	47.9400	47.9400	47.9400	+1.203%	1	65	-96.245%
2024-11-22	47.3700	47.3700	47.3700	47.3700	+4.247%	4	64	-96.200%
2024-11-21	45.4400	45.4400	45.4400	45.4400	+2.112%	1	65	-96.039%
2024-11-20	44.5000	44.5000	44.5000	44.5000	-11.829%	1	65	-95.955%
2024-11-07	49.0000	50.4700	49.0000	50.4700	+5.718%	4	65	-96.434%
2024-10-14	47.7400	47.7400	47.7400	47.7400	+6.278%	4	65	-96.230%
2024-10-10	44.9200	44.9200	44.9200	44.9200	+8.111%	1	69	-95.993%
2024-09-26	41.5500	41.5500	41.5500	41.5500	+10.859%	1	70	-95.668%
2024-09-24	37.5900	37.5900	37.4800	37.4800	-4.266%	4	71	-95.197%
2024-09-23	39.1500	39.1500	39.1500	39.1500	+4.400%	4	71	-95.402%
2024-09-13	37.5000	37.5000	37.5000	37.5000	+1.709%	2	67	-95.200%
2024-09-12	36.8700	36.8700	36.8700	36.8700	+24.141%	1	66	-95.118%
2024-09-06	29.7000	29.7000	29.7000	29.7000	-25.527%	2	65	-93.939%
2024-08-29	39.7500	39.8800	39.7500	39.8800	+6.546%	4	64	-95.486%
2024-08-28	38.3000	38.3000	37.4300	37.4300	-4.026%	4	64	-95.191%
2024-08-27	39.0000	39.0000	39.0000	39.0000	-3.250%	3	62	-95.385%
2024-08-26	40.3100	40.3100	40.3100	40.3100	-5.264%	1	65	-95.535%
2024-08-21	42.5800	42.5800	42.5500	42.5500	+2.530%	42	64	-95.770%
2024-08-19	41.5000	41.5000	41.5000	41.5000	+3.750%	1	26	-95.663%
2024-08-15	39.0000	40.0000	39.0000	40.0000	+11.576%	2	25	-95.500%
2024-08-14	35.8500	35.8500	35.8500	35.8500	+1.558%	3	25	-94.979%
2024-08-13	35.3000	35.3000	35.3000	35.3000	+13.069%	1	27	-94.901%
2024-08-09	31.2200	31.2200	31.2200	31.2200	-0.889%	2	26	-94.234%
2024-08-06	31.5000	31.5000	31.5000	31.5000	+10.526%	1	25	-94.286%
2024-08-05	28.6300	30.8300	28.5000	28.5000	-28.571%	4	24	-93.684%
2024-08-01	39.9000	39.9000	39.9000	39.9000	+0.885%	2	23	-95.489%
2024-07-26	39.5500	40.4000	39.5500	39.5500	-9.621%	3	21	-95.449%
2024-07-19	44.5000	44.5000	43.7600	43.7600	-2.539%	8	20	-95.887%
2024-07-18	47.9500	47.9500	44.9000	44.9000	-6.419%	21	17	-95.991%
2024-07-17	49.0000	49.0000	47.9800	47.9800	-8.939%	6	34	-96.248%
2024-07-12	52.6900	52.6900	52.6900	52.6900	-3.321%	40	34	-96.584%
2024-07-08	54.5000	54.5000	54.5000	54.5000	+3.220%	5	14	-96.697%
2024-07-05	52.8000	52.8000	52.8000	52.8000	+1.324%	2	14	-96.591%
2024-07-03	52.1100	52.1100	52.1100	52.1100	+4.891%	1	14	-96.546%
2024-07-01	49.6700	49.6800	49.6700	49.6800	-1.546%	20	14	-96.377%
2024-06-28	50.4600	50.4600	50.4600	50.4600	+2.146%	40	34	-96.433%
2024-06-26	48.7700	49.4000	48.7700	49.4000	+0.816%	2	14	-96.356%
2024-06-25	49.0000	49.0000	49.0000	49.0000	+1.765%	2	16	-96.327%
2024-06-24	48.4200	48.4200	48.1500	48.1500	-8.651%	2	16	-96.262%
2024-06-21	52.7100	52.7100	52.7100	52.7100	-2.208%	2	14	-96.585%
2024-06-18	53.9000	53.9000	53.9000	53.9000	+9.286%	1	14	-96.660%
2024-06-13	49.2300	49.3200	49.2300	49.3200	+22.382%	4	14	-96.350%
2024-06-06	41.5000	41.5000	40.3000	40.3000	+9.541%	2	10	-95.533%
2024-05-24	36.7900	36.7900	36.7900	36.7900	+4.221%	12	3	-95.107%
2024-05-17	35.3000	35.3000	35.3000	35.3000	-3.446%	2	3	-94.901%
2024-05-15	36.5600	36.5600	36.5600	36.5600	+10.788%	1	2	-95.077%
2024-04-04	33.0000	33.0000	33.0000	33.0000	-5.091%	1	3	-94.545%
2024-04-03	34.7700	34.7700	34.7700	34.7700	+5.524%	1	2	-94.823%
2024-03-05	32.9500	32.9500	32.9500	32.9500	+2.969%	1	1	-94.537%
2024-02-16	32.0000	32.0000	32.0000	32.0000	0.000%	2	0	-94.375%

.dark-mode .QZDMLg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZDMLg{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C220XLK Dec 18 2026 220.00 Call (XLK261218C00220000)option OPRA

XLK20261218C220
XLK Dec 18 2026 220.00 Call (XLK261218C00220000)
option OPRA