Dark

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

EOD

Jun 26, 2026

5.05-19.714%(-1.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	5.2100	5.2100	5.0500	5.0500	-19.714%	3	339	0.000%
2026-06-24	6.2900	6.2900	6.2900	6.2900	-27.199%	1	339	-19.714%
2026-06-22	8.6400	8.6400	8.6400	8.6400	+23.429%	1	339	-41.551%
2026-06-17	7.3500	7.3500	7.0000	7.0000	-12.500%	2	338	-27.857%
2026-06-16	8.0000	8.0000	8.0000	8.0000	-5.882%	1	338	-36.875%
2026-06-15	7.9500	8.5000	7.9500	8.5000	+70.683%	2	337	-40.588%
2026-06-09	4.9700	4.9800	4.9700	4.9800	-26.657%	3	337	+1.406%
2026-06-08	6.7900	6.7900	6.7900	6.7900	+20.390%	1	338	-25.626%
2026-06-05	7.0000	7.0000	5.6400	5.6400	-42.154%	14	337	-10.461%
2026-06-04	8.8000	9.7500	8.8000	9.7500	-7.143%	22	343	-48.205%
2026-06-03	10.5000	10.5000	10.5000	10.5000	-5.405%	3	322	-51.905%
2026-06-02	10.7500	11.1000	10.7500	11.1000	+6.220%	61	322	-54.505%
2026-06-01	9.9500	10.4500	9.9500	10.4500	+35.188%	4	327	-51.675%
2026-05-29	7.4300	7.7300	7.4300	7.7300	+22.504%	3	327	-34.670%
2026-05-28	6.0000	6.4000	6.0000	6.3100	+22.524%	86	328	-19.968%
2026-05-27	5.1500	5.1500	5.1500	5.1500	-6.364%	1	274	-1.942%
2026-05-26	4.8500	5.5000	4.8500	5.5000	+32.530%	11	274	-8.182%
2026-05-22	4.0500	4.1600	3.9000	4.1500	+43.599%	4	266	+21.687%
2026-05-20	2.9500	2.9500	2.8900	2.8900	+13.333%	2	265	+74.740%
2026-05-19	2.5000	2.5500	2.5000	2.5500	-10.211%	3	265	+98.039%
2026-05-18	2.8800	2.8800	2.8400	2.8400	-19.547%	261	265	+77.817%
2026-05-15	3.5300	3.5300	3.5300	3.5300	-21.556%	1	265	+43.059%
2026-05-14	4.5000	4.5000	4.5000	4.5000	+65.441%	1	8	+12.222%
2026-05-12	2.7100	2.7200	2.7100	2.7200	-1.449%	2	9	+85.662%
2026-05-08	2.2700	2.7600	2.2300	2.7600	+38.000%	14	9	+82.971%
2026-05-07	1.8400	2.0100	1.8400	2.0000	+29.032%	18	6	+152.500%
2026-05-06	1.3900	1.5500	1.3900	1.5500	+573.913%	6	4	+225.806%
2026-04-17	0.2300	0.2300	0.2300	0.2300	-39.474%	2	3	+2,095.652%
2026-01-23	0.3800	0.3800	0.3800	0.3800	-99.390%	1	1	+1,228.947%
2025-08-25	62.2500	62.2500	62.2500	62.2500	+5.348%	2	60	-91.888%
2025-08-20	59.0900	59.0900	59.0900	59.0900	-5.712%	2	60	-91.454%
2025-08-07	62.6700	62.6700	62.6700	62.6700	+13.062%	1	60	-91.942%
2025-06-30	55.0000	55.4300	55.0000	55.4300	+3.030%	2	61	-90.889%
2025-06-26	53.8000	53.8000	53.8000	53.8000	+16.830%	1	63	-90.613%
2025-06-18	46.0500	46.0500	46.0500	46.0500	+0.436%	2	65	-89.034%
2025-06-06	45.8500	45.8500	45.8500	45.8500	+0.703%	4	65	-88.986%
2025-06-05	45.5300	45.5300	45.5300	45.5300	+3.243%	1	65	-88.908%
2025-06-04	44.1000	44.1000	44.1000	44.1000	0.000%	1	65	-88.549%
2025-06-03	44.1000	44.1000	44.1000	44.1000	+5.301%	1	65	-88.549%
2025-05-19	41.8800	41.8800	41.8800	41.8800	-3.279%	6	66	-87.942%
2025-05-15	43.3000	43.3000	43.3000	43.3000	+1.263%	1	66	-88.337%
2025-05-13	39.0500	42.7600	39.0500	42.7600	+27.947%	4	67	-88.190%
2025-05-08	33.4200	33.4200	33.4200	33.4200	+75.895%	1	68	-84.889%
2025-04-17	18.5500	19.0000	18.5500	19.0000	-17.211%	5	63	-73.421%
2025-04-11	22.9500	22.9500	22.9500	22.9500	+71.653%	2	63	-77.996%
2025-04-08	13.3700	13.3700	13.3700	13.3700	-0.447%	4	64	-62.229%
2025-04-07	13.4300	13.4300	13.4300	13.4300	-52.678%	4	65	-62.398%
2025-03-27	28.3800	28.3800	28.3800	28.3800	-11.062%	1	63	-82.206%
2025-03-25	31.9100	31.9100	31.9100	31.9100	+3.772%	1	64	-84.174%
2025-03-17	31.0000	31.0000	30.7000	30.7500	+4.414%	25	65	-83.577%
2025-03-11	29.4500	29.4500	29.4500	29.4500	+4.248%	21	74	-82.852%
2025-03-10	28.2500	28.2500	28.2500	28.2500	-9.164%	1	53	-82.124%
2025-03-07	31.1000	31.1000	31.1000	31.1000	-4.131%	2	53	-83.762%
2025-03-06	32.4400	32.4400	32.4400	32.4400	-11.342%	1	52	-84.433%
2025-03-05	34.6000	36.5900	34.6000	36.5900	+8.931%	3	52	-86.198%
2025-03-04	33.5900	33.5900	33.5900	33.5900	-11.255%	2	52	-84.966%
2025-02-27	39.0000	39.0000	37.8500	37.8500	-25.784%	3	52	-86.658%
2025-02-19	51.0000	51.0000	51.0000	51.0000	+25.554%	1	52	-90.098%
2025-01-27	42.9000	42.9000	40.6200	40.6200	-16.420%	2	52	-87.568%
2025-01-07	48.6000	48.6000	48.6000	48.6000	-6.051%	1	51	-89.609%
2024-12-24	51.8800	51.8800	51.7300	51.7300	+6.726%	2	53	-90.238%
2024-12-18	48.4700	48.4700	48.4700	48.4700	-7.234%	1	64	-89.581%
2024-12-16	52.2500	52.2500	52.2500	52.2500	+3.877%	10	64	-90.335%
2024-12-04	50.3000	50.3000	50.3000	50.3000	+4.076%	1	64	-89.960%
2024-12-03	48.3300	48.3300	48.3300	48.3300	+0.814%	42	65	-89.551%
2024-11-26	47.9400	47.9400	47.9400	47.9400	+1.203%	1	65	-89.466%
2024-11-22	47.3700	47.3700	47.3700	47.3700	+4.247%	4	64	-89.339%
2024-11-21	45.4400	45.4400	45.4400	45.4400	+2.112%	1	65	-88.886%
2024-11-20	44.5000	44.5000	44.5000	44.5000	-11.829%	1	65	-88.652%
2024-11-07	49.0000	50.4700	49.0000	50.4700	+5.718%	4	65	-89.994%
2024-10-14	47.7400	47.7400	47.7400	47.7400	+6.278%	4	65	-89.422%
2024-10-10	44.9200	44.9200	44.9200	44.9200	+8.111%	1	69	-88.758%
2024-09-26	41.5500	41.5500	41.5500	41.5500	+10.859%	1	70	-87.846%
2024-09-24	37.5900	37.5900	37.4800	37.4800	-4.266%	4	71	-86.526%
2024-09-23	39.1500	39.1500	39.1500	39.1500	+4.400%	4	71	-87.101%
2024-09-13	37.5000	37.5000	37.5000	37.5000	+1.709%	2	67	-86.533%
2024-09-12	36.8700	36.8700	36.8700	36.8700	+24.141%	1	66	-86.303%
2024-09-06	29.7000	29.7000	29.7000	29.7000	-25.527%	2	65	-82.997%
2024-08-29	39.7500	39.8800	39.7500	39.8800	+6.546%	4	64	-87.337%
2024-08-28	38.3000	38.3000	37.4300	37.4300	-4.026%	4	64	-86.508%
2024-08-27	39.0000	39.0000	39.0000	39.0000	-3.250%	3	62	-87.051%
2024-08-26	40.3100	40.3100	40.3100	40.3100	-5.264%	1	65	-87.472%
2024-08-21	42.5800	42.5800	42.5500	42.5500	+2.530%	42	64	-88.132%
2024-08-19	41.5000	41.5000	41.5000	41.5000	+3.750%	1	26	-87.831%
2024-08-15	39.0000	40.0000	39.0000	40.0000	+11.576%	2	25	-87.375%
2024-08-14	35.8500	35.8500	35.8500	35.8500	+1.558%	3	25	-85.914%
2024-08-13	35.3000	35.3000	35.3000	35.3000	+13.069%	1	27	-85.694%
2024-08-09	31.2200	31.2200	31.2200	31.2200	-0.889%	2	26	-83.824%
2024-08-06	31.5000	31.5000	31.5000	31.5000	+10.526%	1	25	-83.968%
2024-08-05	28.6300	30.8300	28.5000	28.5000	-28.571%	4	24	-82.281%
2024-08-01	39.9000	39.9000	39.9000	39.9000	+0.885%	2	23	-87.343%
2024-07-26	39.5500	40.4000	39.5500	39.5500	-9.621%	3	21	-87.231%
2024-07-19	44.5000	44.5000	43.7600	43.7600	-2.539%	8	20	-88.460%
2024-07-18	47.9500	47.9500	44.9000	44.9000	-6.419%	21	17	-88.753%
2024-07-17	49.0000	49.0000	47.9800	47.9800	-8.939%	6	34	-89.475%
2024-07-12	52.6900	52.6900	52.6900	52.6900	-3.321%	40	34	-90.416%
2024-07-08	54.5000	54.5000	54.5000	54.5000	+3.220%	5	14	-90.734%
2024-07-05	52.8000	52.8000	52.8000	52.8000	+1.324%	2	14	-90.436%
2024-07-03	52.1100	52.1100	52.1100	52.1100	+4.891%	1	14	-90.309%
2024-07-01	49.6700	49.6800	49.6700	49.6800	-1.546%	20	14	-89.835%
2024-06-28	50.4600	50.4600	50.4600	50.4600	+2.146%	40	34	-89.992%
2024-06-26	48.7700	49.4000	48.7700	49.4000	+0.816%	2	14	-89.777%
2024-06-25	49.0000	49.0000	49.0000	49.0000	+1.765%	2	16	-89.694%
2024-06-24	48.4200	48.4200	48.1500	48.1500	-8.651%	2	16	-89.512%
2024-06-21	52.7100	52.7100	52.7100	52.7100	-2.208%	2	14	-90.419%
2024-06-18	53.9000	53.9000	53.9000	53.9000	+9.286%	1	14	-90.631%
2024-06-13	49.2300	49.3200	49.2300	49.3200	+22.382%	4	14	-89.761%
2024-06-06	41.5000	41.5000	40.3000	40.3000	+9.541%	2	10	-87.469%
2024-05-24	36.7900	36.7900	36.7900	36.7900	+4.221%	12	3	-86.273%
2024-05-17	35.3000	35.3000	35.3000	35.3000	-3.446%	2	3	-85.694%
2024-05-15	36.5600	36.5600	36.5600	36.5600	+10.788%	1	2	-86.187%
2024-04-04	33.0000	33.0000	33.0000	33.0000	-5.091%	1	3	-84.697%
2024-04-03	34.7700	34.7700	34.7700	34.7700	+5.524%	1	2	-85.476%
2024-03-05	32.9500	32.9500	32.9500	32.9500	+2.969%	1	1	-84.674%
2024-02-16	32.0000	32.0000	32.0000	32.0000	0.000%	2	0	-84.219%

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