Dark

XLK20261218C225
XLK Dec 18 2026 225.00 Call (XLK261218C00225000)
option OPRA

EOD

Sep 29, 2026

1.37+8.730%(+0.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3000	1.3700	1.2900	1.3700	+8.730%	3	1,873	0.000%
2026-09-28	1.3600	1.3600	1.2600	1.2600	-3.077%	10	1,871	+8.730%
2026-09-24	1.0500	1.3000	1.0500	1.3000	-7.143%	6	1,871	+5.385%
2026-09-23	1.4000	1.4000	1.4000	1.4000	+0.719%	1	1,867	-2.143%
2026-09-22	1.2900	1.3900	1.2900	1.3900	+20.870%	2	1,866	-1.439%
2026-09-21	1.0600	1.1500	1.0600	1.1500	+55.405%	4	1,865	+19.130%
2026-09-17	0.7400	0.7900	0.7100	0.7400	+54.167%	8	1,865	+85.135%
2026-09-16	0.4800	0.4800	0.4800	0.4800	-17.241%	3	1,863	+185.417%
2026-09-14	0.5800	0.5800	0.5800	0.5800	-38.947%	1	1,863	+136.207%
2026-09-11	0.9500	0.9500	0.9500	0.9500	-12.037%	2	1,862	+44.211%
2026-09-04	1.0800	1.0800	1.0800	1.0800	+45.946%	21	1,860	+26.852%
2026-09-02	0.9000	0.9000	0.7400	0.7400	-33.929%	12	1,865	+85.135%
2026-08-31	1.1800	1.1800	1.0900	1.1200	-22.759%	85	1,889	+22.321%
2026-08-28	1.4400	1.4600	1.4200	1.4500	+26.087%	28	1,931	-5.517%
2026-08-26	1.1500	1.1500	1.1500	1.1500	-22.819%	3	1,926	+19.130%
2026-08-21	1.4900	1.4900	1.4900	1.4900	-10.241%	2	1,926	-8.054%
2026-08-19	1.7600	1.7600	1.6300	1.6600	-40.072%	10	1,927	-17.470%
2026-08-17	3.0000	3.0000	2.7700	2.7700	-7.047%	44	1,936	-50.542%
2026-08-14	2.9800	2.9800	2.9800	2.9800	-13.623%	10	1,915	-54.027%
2026-08-13	3.4500	3.4500	3.4500	3.4500	+14.618%	42	1,905	-60.290%
2026-08-12	3.1500	3.2000	3.0100	3.0100	+14.885%	38	1,895	-54.485%
2026-08-11	2.7500	2.9500	2.4500	2.6200	-18.125%	17	1,868	-47.710%
2026-08-10	3.4500	3.4500	3.2000	3.2000	-5.882%	118	1,860	-57.188%
2026-08-07	3.4000	3.4000	3.4000	3.4000	+3.030%	11	1,943	-59.706%
2026-08-06	3.1000	3.3000	3.1000	3.3000	-14.286%	28	1,943	-58.485%
2026-08-05	4.0000	4.0000	3.8500	3.8500	+5.479%	4	1,944	-64.416%
2026-08-04	2.6800	3.9500	2.6400	3.6500	+92.105%	1,812	1,944	-62.466%
2026-08-03	1.9000	1.9000	1.9000	1.9000	+27.517%	1	363	-27.895%
2026-07-30	1.4900	1.6700	1.4900	1.4900	+35.455%	10	363	-8.054%
2026-07-28	1.3000	1.4100	1.1000	1.1000	-49.541%	105	362	+24.545%
2026-07-27	2.1300	2.3600	1.9200	2.1800	-5.217%	142	357	-37.156%
2026-07-24	2.3000	2.5400	2.1300	2.3000	-18.149%	103	334	-40.435%
2026-07-23	2.6300	2.8300	2.5300	2.8100	-10.510%	86	333	-51.246%
2026-07-15	3.1600	3.1600	3.1400	3.1400	-33.191%	549	403	-56.369%
2026-07-02	4.7000	4.7000	4.7000	4.7000	-25.397%	1	586	-70.851%
2026-06-30	6.3000	6.3000	6.3000	6.3000	+19.545%	3	586	-78.254%
2026-06-25	5.9500	5.9500	5.2700	5.2700	-15.000%	5	589	-74.004%
2026-06-23	6.2000	6.2000	6.2000	6.2000	-18.421%	3	584	-77.903%
2026-06-22	7.8000	7.8000	7.6000	7.6000	+3.683%	7	584	-81.974%
2026-06-18	7.3300	7.3300	7.3300	7.3300	+9.403%	1	582	-81.310%
2026-06-17	6.7000	6.7000	6.7000	6.7000	+0.904%	6	582	-79.552%
2026-06-16	7.0300	7.0300	6.6400	6.6400	+35.787%	553	582	-79.367%
2026-06-05	6.0900	6.0900	4.8900	4.8900	-41.437%	3	134	-71.984%
2026-06-04	8.3500	8.3500	8.3500	8.3500	-11.170%	2	131	-83.593%
2026-06-02	9.4000	9.4000	9.4000	9.4000	+5.028%	3	131	-85.426%
2026-06-01	8.9500	8.9500	8.9500	8.9500	+65.741%	3	131	-84.693%
2026-05-28	5.4000	5.4000	5.4000	5.4000	+27.059%	7	128	-74.630%
2026-05-27	4.2500	4.2500	4.2500	4.2500	-10.526%	1	121	-67.765%
2026-05-26	4.7500	4.7500	4.7500	4.7500	+42.216%	3	120	-71.158%
2026-05-22	3.2000	3.3500	3.0500	3.3400	+35.223%	12	117	-58.982%
2026-05-20	2.3000	2.4700	2.2900	2.4700	-34.133%	4	115	-44.534%
2026-05-14	3.7500	3.7500	3.7500	3.7500	+31.579%	1	116	-63.467%
2026-05-13	2.7400	2.8500	2.7000	2.8500	-6.863%	4	116	-51.930%
2026-05-11	2.8000	3.0600	2.8000	3.0600	+49.268%	2	116	-55.229%
2026-05-08	1.6700	2.0500	1.6600	2.0500	+75.214%	9	115	-33.171%
2026-05-06	1.0600	1.1700	1.0500	1.1700	+387.500%	16	109	+17.094%
2026-03-18	0.2400	0.2400	0.2400	0.2400	-11.111%	4	108	+470.833%
2026-02-18	0.3000	0.3000	0.2700	0.2700	-3.571%	2	104	+407.407%
2025-12-08	0.2800	0.2800	0.2800	0.2800	-99.631%	4	104	+389.286%
2025-11-17	75.9500	75.9500	75.9500	75.9500	-3.861%	2	1,152	-98.196%
2025-11-14	79.0000	79.0000	79.0000	79.0000	-13.803%	1	1,150	-98.266%
2025-10-28	91.0000	91.6500	91.0000	91.6500	+15.647%	2	1,149	-98.505%
2025-10-23	79.2500	79.2500	79.2500	79.2500	-3.706%	1	1,150	-98.271%
2025-10-09	82.0000	82.3000	82.0000	82.3000	+1.668%	2	1,149	-98.335%
2025-10-06	80.9500	81.0700	80.9500	80.9500	+4.438%	3	1,147	-98.308%
2025-10-03	76.8000	77.5100	76.8000	77.5100	+4.503%	2	1,149	-98.232%
2025-09-29	73.9300	74.1700	73.9300	74.1700	+4.760%	2	1,149	-98.153%
2025-09-19	69.6000	70.8000	69.6000	70.8000	+7.501%	13	1,149	-98.065%
2025-09-16	67.1500	67.1500	65.8600	65.8600	+2.299%	2	1,148	-97.920%
2025-09-10	64.3800	64.3800	64.3800	64.3800	+12.908%	1	1,149	-97.872%
2025-08-29	57.2600	57.2600	57.0200	57.0200	-0.575%	2	1,150	-97.597%
2025-08-27	57.3500	57.3500	57.3500	57.3500	-1.291%	1	1,150	-97.611%
2025-08-25	58.1000	58.1000	58.1000	58.1000	-9.219%	1	1,150	-97.642%
2025-08-13	64.0000	64.0000	64.0000	64.0000	+6.489%	1	1,151	-97.859%
2025-07-28	60.6000	60.6000	60.1000	60.1000	+8.719%	43	1,151	-97.720%
2025-07-11	55.1500	55.2800	55.1500	55.2800	+8.392%	10	1,151	-97.522%
2025-07-01	51.0000	51.0000	51.0000	51.0000	-1.923%	1	1,165	-97.314%
2025-06-30	51.8800	52.0000	51.8800	52.0000	+0.193%	5	1,166	-97.365%
2025-06-27	51.7000	51.9000	51.7000	51.9000	+5.488%	6	1,168	-97.360%
2025-06-25	49.2000	49.2000	49.2000	49.2000	+13.731%	1	1,164	-97.215%
2025-06-13	43.2600	43.2600	43.2600	43.2600	-1.503%	2	1,165	-96.833%
2025-06-12	43.9200	43.9200	43.9200	43.9200	+22.000%	1	1,165	-96.881%
2025-05-22	36.8300	37.3200	36.0000	36.0000	-7.288%	9	1,165	-96.194%
2025-05-21	38.8300	38.8300	38.8300	38.8300	-1.522%	1	1,166	-96.472%
2025-05-20	39.5100	39.5100	39.4300	39.4300	-0.051%	10	1,166	-96.525%
2025-05-19	38.3000	39.8000	38.3000	39.4500	-0.379%	8	1,166	-96.527%
2025-05-16	39.5000	39.6000	39.5000	39.6000	-1.980%	34	1,169	-96.540%
2025-05-15	40.4000	40.4000	40.4000	40.4000	+1.686%	1	1,183	-96.609%
2025-05-13	39.7300	39.7300	39.7300	39.7300	+12.327%	1	1,182	-96.552%
2025-05-12	33.0000	35.3700	33.0000	35.3700	+18.931%	32	1,182	-96.127%
2025-05-09	30.0400	30.0400	29.7400	29.7400	+3.085%	4	1,212	-95.393%
2025-05-05	28.4500	28.8500	28.4500	28.8500	+3.964%	4	1,210	-95.251%
2025-05-01	27.7500	27.7500	27.7500	27.7500	+8.824%	1	1,213	-95.063%
2025-04-29	25.5000	25.5000	25.5000	25.5000	+7.822%	14	1,213	-94.627%
2025-04-25	23.5500	23.6500	23.5500	23.6500	+7.500%	10	1,213	-94.207%
2025-04-24	22.0000	22.0000	22.0000	22.0000	+4.762%	1	1,210	-93.773%
2025-04-23	21.0000	21.0000	21.0000	21.0000	+25.000%	1	1,210	-93.476%
2025-04-17	16.8000	16.8000	16.8000	16.8000	-18.049%	1	1,208	-91.845%
2025-04-14	21.7500	21.7500	20.5000	20.5000	+0.392%	2	1,208	-93.317%
2025-04-11	20.4200	20.4200	20.4200	20.4200	-3.223%	2	1,207	-93.291%
2025-04-09	13.5300	21.1000	13.4800	21.1000	+61.069%	13	1,207	-93.507%
2025-04-07	10.4300	13.1000	10.4300	13.1000	-0.758%	2	1,205	-89.542%
2025-04-04	13.5400	13.5400	13.2000	13.2000	-31.606%	6	1,205	-89.621%
2025-04-03	19.0000	19.5300	19.0000	19.3000	-15.536%	4,080	1,204	-92.902%
2025-04-01	22.8500	22.8500	22.8500	22.8500	+10.386%	1	4,128	-94.004%
2025-03-31	20.7000	20.7000	20.7000	20.7000	-17.200%	2	4,129	-93.382%
2025-03-28	25.0000	25.0000	25.0000	25.0000	-7.407%	4	4,129	-94.520%
2025-03-26	27.0000	27.0000	27.0000	27.0000	-7.534%	2	4,129	-94.926%
2025-03-24	29.7600	29.7600	29.2000	29.2000	+8.671%	14	4,129	-95.308%
2025-03-21	26.2300	26.8700	26.2300	26.8700	-4.547%	4	4,133	-94.901%
2025-03-20	27.5000	28.1500	27.5000	28.1500	+0.536%	4	4,133	-95.133%
2025-03-19	28.0000	28.0000	28.0000	28.0000	-9.677%	4	4,133	-95.107%
2025-03-17	29.3700	31.0000	29.1700	31.0000	+10.320%	14	4,133	-95.581%
2025-03-14	27.0000	28.1000	27.0000	28.1000	+15.638%	5,080	4,132	-95.125%
2025-03-13	26.8000	26.9600	24.1000	24.3000	-24.581%	1,633	89	-94.362%
2025-03-06	32.2200	32.2200	32.2200	32.2200	+4.849%	1	88	-95.748%
2025-03-04	30.7300	30.7300	30.7300	30.7300	-0.550%	1	88	-95.542%
2025-03-03	31.6100	31.6100	30.9000	30.9000	-10.174%	2	87	-95.566%
2025-02-28	34.4000	34.4000	34.4000	34.4000	-8.753%	2	88	-96.017%
2025-02-27	37.7000	37.7000	37.7000	37.7000	-2.835%	1	87	-96.366%
2025-02-25	38.8000	38.8000	38.8000	38.8000	-15.210%	1	88	-96.469%
2025-02-13	45.7600	45.7600	45.7600	45.7600	+6.468%	1	88	-97.006%
2025-02-06	42.9800	42.9800	42.9800	42.9800	+7.936%	20	88	-96.812%
2025-01-28	39.8200	39.8200	39.8200	39.8200	-4.048%	2	88	-96.560%
2025-01-15	41.5000	41.5000	41.5000	41.5000	+6.410%	1	90	-96.699%
2025-01-14	39.9500	39.9500	39.0000	39.0000	-3.941%	2	90	-96.487%
2025-01-10	39.0000	40.6000	39.0000	40.6000	-8.186%	4	88	-96.626%
2024-12-30	44.2200	44.2200	44.2200	44.2200	-7.101%	1	87	-96.902%
2024-12-04	47.6000	47.6000	47.6000	47.6000	+8.231%	1	87	-97.122%
2024-11-25	44.2300	44.2300	43.7700	43.9800	+3.972%	26	88	-96.885%
2024-11-20	41.6500	42.3000	41.6500	42.3000	-7.763%	3	62	-96.761%
2024-11-14	45.8600	45.8600	45.8600	45.8600	+5.111%	1	64	-97.013%
2024-11-06	43.6300	43.6300	43.6300	43.6300	+10.177%	1	65	-96.860%
2024-11-05	40.5000	40.5000	39.6000	39.6000	+1.931%	6	66	-96.540%
2024-11-01	38.8500	38.8500	38.8500	38.8500	-9.525%	2	63	-96.474%
2024-10-21	42.9400	42.9400	42.9400	42.9400	+1.369%	2	63	-96.810%
2024-10-15	42.3600	42.3600	42.3600	42.3600	+9.175%	1	61	-96.766%
2024-10-04	38.8000	38.8000	38.8000	38.8000	+2.132%	2	61	-96.469%
2024-09-30	37.9900	37.9900	37.9900	37.9900	-1.708%	1	61	-96.394%
2024-09-26	38.6500	38.6500	38.6500	38.6500	+4.262%	1	61	-96.455%
2024-09-20	37.0700	37.0700	37.0700	37.0700	+9.029%	2	62	-96.304%
2024-09-18	34.9000	34.9000	34.0000	34.0000	+29.771%	3	61	-95.971%
2024-09-06	26.2000	26.2000	26.2000	26.2000	+4.800%	2	61	-94.771%
2024-08-07	25.0000	25.0000	25.0000	25.0000	-11.095%	1	60	-94.520%
2024-08-05	27.0000	29.1000	27.0000	28.1200	-15.301%	6	59	-95.128%
2024-08-01	33.2000	33.2000	33.2000	33.2000	-10.609%	1	53	-95.873%
2024-07-25	36.7000	37.5300	36.7000	37.1400	-2.005%	10	53	-96.311%
2024-07-24	37.7500	37.9000	37.7500	37.9000	-16.002%	2	54	-96.385%
2024-07-22	44.0400	45.1200	44.0400	45.1200	+7.046%	11	53	-96.964%
2024-07-18	42.2000	42.2000	42.1500	42.1500	-10.982%	20	43	-96.750%
2024-07-17	47.3500	47.3500	47.3500	47.3500	-5.110%	1	31	-97.107%
2024-07-16	49.9000	49.9000	49.9000	49.9000	-2.291%	1	31	-97.255%
2024-07-08	51.2400	51.2400	51.0700	51.0700	+0.334%	2	31	-97.317%
2024-07-05	50.9000	50.9000	50.9000	50.9000	+8.994%	2	31	-97.308%
2024-07-02	46.6100	46.7000	46.6100	46.7000	+0.043%	21	31	-97.066%
2024-07-01	47.2700	47.2700	46.6800	46.6800	-2.811%	21	47	-97.065%
2024-06-28	48.0300	48.0300	48.0300	48.0300	+3.513%	4	31	-97.148%
2024-06-26	46.4500	46.4500	45.7700	46.4000	+3.456%	3	31	-97.047%
2024-06-25	44.8500	44.8500	44.8500	44.8500	0.000%	1	30	-96.945%
2024-06-24	45.9000	45.9000	44.8500	44.8500	-6.563%	15	30	-96.945%
2024-06-17	48.0000	48.0000	48.0000	48.0000	+1.911%	2	19	-97.146%
2024-06-13	47.1000	47.1000	47.1000	47.1000	+3.357%	1	17	-97.091%
2024-06-12	45.5700	45.5700	45.5700	45.5700	+15.367%	1	16	-96.994%
2024-06-07	39.5000	39.5000	39.5000	39.5000	+22.671%	2	15	-96.532%
2024-04-02	32.2000	32.2000	32.2000	32.2000	+0.625%	3	14	-95.745%
2024-03-19	32.0000	32.0000	32.0000	32.0000	+7.563%	1	11	-95.719%
2024-02-28	29.7500	29.7500	29.7500	29.7500	+2.163%	10	11	-95.395%
2024-02-08	29.4600	29.4600	29.1200	29.1200	+5.891%	2	3	-95.295%
2024-01-26	27.5000	27.5000	27.5000	27.5000	-7.251%	1	1	-95.018%
2024-01-24	29.6500	29.6500	29.6500	29.6500	0.000%	1	1	-95.379%

.dark-mode .vtfkg8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vtfkg8{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C225XLK Dec 18 2026 225.00 Call (XLK261218C00225000)option OPRA

XLK20261218C225
XLK Dec 18 2026 225.00 Call (XLK261218C00225000)
option OPRA