Dark

XLK20261218C230
XLK Dec 18 2026 230.00 Call (XLK261218C00230000)
option OPRA

EOD

Sep 29, 2026

0.8000-17.526%(-0.1700)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.8800	0.8800	0.7900	0.8000	-17.526%	108	454	0.000%
2026-09-28	0.7400	0.9700	0.7400	0.9700	+6.593%	274	354	-17.526%
2026-09-22	0.7900	0.9100	0.7900	0.9100	+30.000%	2	400	-12.088%
2026-09-21	0.4000	0.7000	0.4000	0.7000	+20.690%	16	400	+14.286%
2026-09-10	0.5800	0.5800	0.5800	0.5800	-17.143%	1	394	+37.931%
2026-09-09	0.7000	0.7000	0.7000	0.7000	+7.692%	1	394	+14.286%
2026-09-08	0.7300	0.7300	0.6500	0.6500	-9.722%	2	394	+23.077%
2026-09-04	0.7200	0.7200	0.7200	0.7200	+22.034%	1	393	+11.111%
2026-09-01	0.5900	0.5900	0.5900	0.5900	-44.860%	1	394	+35.593%
2026-08-28	0.9000	1.0700	0.9000	1.0700	-5.310%	2	394	-25.234%
2026-08-20	1.1200	1.1300	1.1200	1.1300	-13.740%	3	393	-29.204%
2026-08-19	1.2700	1.3100	1.2700	1.3100	-45.188%	9	395	-38.931%
2026-08-12	2.6400	2.6400	2.3400	2.3900	+24.479%	13	393	-66.527%
2026-08-11	1.9300	1.9400	1.8100	1.9200	-28.358%	23	396	-58.333%
2026-08-10	2.7000	2.7000	2.6800	2.6800	+21.267%	5	394	-70.149%
2026-08-07	2.7300	2.8200	2.2100	2.2100	-28.710%	5	393	-63.801%
2026-08-05	3.1000	3.1000	3.1000	3.1000	+1.639%	2	392	-74.194%
2026-08-04	2.5000	3.0500	2.5000	3.0500	+221.053%	3	391	-73.770%
2026-08-03	0.9500	0.9500	0.9500	0.9500	-29.104%	1	389	-15.789%
2026-07-30	1.2000	1.4200	1.1900	1.3400	+48.889%	29	391	-40.299%
2026-07-29	0.9000	0.9000	0.9000	0.9000	-54.774%	1	387	-11.111%
2026-07-23	1.9900	1.9900	1.9900	1.9900	-8.716%	1	387	-59.799%
2026-07-21	2.0400	2.1800	2.0400	2.1800	+28.235%	7	389	-63.303%
2026-07-17	1.6000	1.7800	1.6000	1.7000	-16.667%	14	387	-52.941%
2026-07-16	2.0400	2.0400	2.0400	2.0400	-30.375%	2	388	-60.784%
2026-07-14	2.9300	2.9300	2.9300	2.9300	-3.618%	1	387	-72.696%
2026-07-13	3.0400	3.0400	3.0400	3.0400	-15.556%	1	387	-73.684%
2026-07-10	3.6000	3.6000	3.6000	3.6000	-12.409%	1	388	-77.778%
2026-07-09	3.8000	4.1100	3.8000	4.1100	+48.375%	3	389	-80.535%
2026-07-08	2.6900	3.1500	2.6800	2.7700	-8.581%	87	392	-71.119%
2026-07-07	3.0800	3.0800	3.0300	3.0300	-21.299%	4	390	-73.597%
2026-07-06	3.7500	3.8500	3.7300	3.8500	+6.944%	7	387	-79.221%
2026-06-29	2.8500	3.6000	2.8500	3.6000	-18.919%	2	386	-77.778%
2026-06-25	4.4400	4.4400	4.4400	4.4400	-31.163%	1	385	-81.982%
2026-06-22	6.4500	6.4500	6.4500	6.4500	+21.698%	1	385	-87.597%
2026-06-16	5.3000	5.3000	5.3000	5.3000	-11.667%	1	384	-84.906%
2026-06-15	5.4300	6.0000	5.4300	6.0000	+34.831%	3	388	-86.667%
2026-06-12	4.4500	4.4500	4.4500	4.4500	+20.270%	1	388	-82.022%
2026-06-10	3.7000	3.7000	3.7000	3.7000	+17.460%	1	388	-78.378%
2026-06-09	3.1500	3.1500	3.1500	3.1500	-32.258%	1	388	-74.603%
2026-06-08	4.3000	4.6500	4.3000	4.6500	+16.250%	2	388	-82.796%
2026-06-05	6.0500	6.0500	4.0000	4.0000	-43.662%	5	388	-80.000%
2026-06-04	6.2300	7.1000	6.2300	7.1000	-11.250%	5	388	-88.732%
2026-06-02	7.8000	8.1500	7.6000	8.0000	+3.226%	95	385	-90.000%
2026-06-01	7.0000	7.7500	7.0000	7.7500	+48.467%	16	434	-89.677%
2026-05-29	5.0000	5.3700	5.0000	5.2200	+18.636%	5	436	-84.674%
2026-05-28	4.3500	4.4000	4.3500	4.4000	+16.402%	9	435	-81.818%
2026-05-27	3.8100	4.2000	3.5600	3.7800	-4.304%	89	435	-78.836%
2026-05-26	3.0000	3.9500	3.0000	3.9500	+82.870%	4	351	-79.747%
2026-05-22	2.1600	2.1600	2.1600	2.1600	-5.263%	1	347	-62.963%
2026-05-21	2.0600	2.2800	2.0000	2.2800	+10.680%	30	347	-64.912%
2026-05-20	2.0000	2.1300	2.0000	2.0600	-20.155%	36	347	-61.165%
2026-05-15	2.5700	2.5800	2.5700	2.5800	-14.000%	4	344	-68.992%
2026-05-14	2.7700	3.0000	2.7400	3.0000	+32.743%	11	340	-73.333%
2026-05-13	2.0900	2.2600	2.0900	2.2600	-5.439%	2	341	-64.602%
2026-05-11	2.1800	2.3900	2.1800	2.3900	+25.131%	2	341	-66.527%
2026-05-08	1.8900	2.0900	1.8900	1.9100	-97.531%	388	340	-58.115%
2025-12-04	77.3500	77.3500	77.3500	77.3500	+7.192%	1	170	-98.966%
2025-11-28	72.1600	72.1600	72.1600	72.1600	-0.565%	1	170	-98.891%
2025-11-26	72.5700	72.5700	72.5700	72.5700	-6.602%	1	169	-98.898%
2025-11-14	77.7000	77.7000	77.7000	77.7000	-4.192%	2	169	-98.970%
2025-11-11	81.1000	81.1000	81.1000	81.1000	+12.953%	1	167	-99.014%
2025-11-07	71.8500	71.8500	71.8000	71.8000	-18.870%	10	167	-98.886%
2025-10-29	88.5000	88.5000	88.5000	88.5000	+0.113%	1	170	-99.096%
2025-10-28	86.5300	88.4000	86.5300	88.4000	+10.087%	30	171	-99.095%
2025-10-24	80.0000	80.3000	80.0000	80.3000	+5.937%	5	201	-99.004%
2025-10-21	75.8000	75.8000	75.8000	75.8000	+4.884%	1	205	-98.945%
2025-10-17	72.2700	72.2700	72.2700	72.2700	-1.338%	2	204	-98.893%
2025-10-16	73.2500	73.2500	73.2500	73.2500	-0.027%	1	206	-98.908%
2025-10-13	73.2700	73.2700	73.2700	73.2700	+4.522%	1	206	-98.908%
2025-10-10	70.1000	70.1000	70.1000	70.1000	-9.138%	1	207	-98.859%
2025-10-08	77.1500	77.1500	77.1500	77.1500	+19.077%	1	206	-98.963%
2025-09-18	63.5500	64.7900	63.5500	64.7900	+7.714%	6	207	-98.765%
2025-09-11	60.1500	60.1500	60.1500	60.1500	-1.183%	1	209	-98.670%
2025-09-10	60.8700	60.8700	60.8700	60.8700	+3.432%	2	209	-98.686%
2025-08-13	58.8500	58.8500	58.8500	58.8500	+5.750%	1	211	-98.641%
2025-07-25	55.4000	55.6500	55.4000	55.6500	+5.498%	2	211	-98.562%
2025-07-22	52.7500	52.7500	52.7500	52.7500	-3.300%	2	213	-98.483%
2025-07-17	53.6000	54.5500	53.6000	54.5500	+12.637%	2	215	-98.533%
2025-06-30	48.4300	48.4300	48.4300	48.4300	+1.680%	1	217	-98.348%
2025-06-27	48.8500	48.8500	47.0800	47.6300	+0.316%	31	217	-98.320%
2025-06-26	47.4800	47.4800	47.4800	47.4800	+1.714%	1	187	-98.315%
2025-06-25	46.1000	46.6800	46.1000	46.6800	+3.733%	2	187	-98.286%
2025-06-24	43.9000	45.2500	43.9000	45.0000	+10.294%	8	189	-98.222%
2025-06-23	41.2000	41.2000	40.8000	40.8000	-2.857%	16	196	-98.039%
2025-06-16	42.0000	42.0000	42.0000	42.0000	-0.356%	1	212	-98.095%
2025-06-12	42.1500	42.1500	42.1500	42.1500	+8.077%	1	212	-98.102%
2025-06-11	39.0000	39.0000	39.0000	39.0000	-2.622%	24	212	-97.949%
2025-06-09	40.0500	40.0500	40.0500	40.0500	+24.805%	1	236	-98.002%
2025-05-30	33.8000	33.8200	32.0200	32.0900	-10.737%	16	236	-97.507%
2025-05-27	35.9500	35.9500	35.9500	35.9500	+15.781%	1	233	-97.775%
2025-05-23	31.0500	31.0500	31.0500	31.0500	-15.854%	2	234	-97.424%
2025-05-21	35.6500	36.9000	35.6500	36.9000	0.000%	3	234	-97.832%
2025-05-19	36.9000	36.9000	36.9000	36.9000	-2.381%	5	235	-97.832%
2025-05-16	37.8000	37.8000	37.8000	37.8000	+2.606%	14	240	-97.884%
2025-05-15	36.5500	36.8400	36.5000	36.8400	+7.593%	13	240	-97.828%
2025-05-13	34.0000	34.2400	34.0000	34.2400	+5.354%	10	248	-97.664%
2025-05-12	32.5000	32.5000	31.9800	32.5000	+13.716%	4	253	-97.538%
2025-05-08	27.0500	28.5800	27.0500	28.5800	+6.127%	3	251	-97.201%
2025-05-05	26.9300	26.9300	26.9300	26.9300	+2.747%	1	249	-97.029%
2025-05-01	26.2100	26.2100	26.2100	26.2100	+76.498%	1	249	-96.948%
2025-04-17	14.6000	14.8500	14.6000	14.8500	+12.500%	6	245	-94.613%
2025-04-08	15.3500	15.3500	13.2000	13.2000	+12.532%	3	245	-93.939%
2025-04-04	11.7300	11.7300	11.7300	11.7300	-54.885%	6	242	-93.180%
2025-03-19	26.0000	26.0000	26.0000	26.0000	+4.000%	2	241	-96.923%
2025-03-14	25.0500	25.0500	25.0000	25.0000	-1.186%	4	241	-96.800%
2025-03-12	24.1500	25.3000	24.1500	25.3000	+2.098%	2	245	-96.838%
2025-03-11	23.0000	24.7800	23.0000	24.7800	+7.739%	3	245	-96.772%
2025-03-10	25.0000	25.0000	23.0000	23.0000	-20.000%	3	245	-96.522%
2025-03-07	28.7500	28.7500	28.7500	28.7500	+6.481%	2	244	-97.217%
2025-03-06	27.0000	27.0000	27.0000	27.0000	-5.263%	1	243	-97.037%
2025-03-04	28.0000	28.5000	28.0000	28.5000	-1.724%	2	243	-97.193%
2025-03-03	34.2500	34.2500	28.4000	29.0000	-8.373%	17	242	-97.241%
2025-02-28	31.0000	31.6500	31.0000	31.6500	-4.091%	10	230	-97.472%
2025-02-27	35.0000	35.0000	33.0000	33.0000	-12.000%	3	229	-97.576%
2025-02-26	37.5000	37.5000	37.5000	37.5000	+5.634%	1	226	-97.867%
2025-02-25	35.0000	35.5000	35.0000	35.5000	-6.579%	9	230	-97.746%
2025-02-24	38.0000	38.0000	38.0000	38.0000	-12.442%	2	230	-97.895%
2025-02-20	43.4000	43.4000	43.4000	43.4000	-1.810%	2	228	-98.157%
2025-02-19	43.9700	44.2200	43.9700	44.2000	+2.791%	9	230	-98.190%
2025-02-14	43.0000	43.0000	43.0000	43.0000	+0.939%	2	238	-98.140%
2025-02-13	42.5800	42.6000	42.5800	42.6000	+9.822%	9	256	-98.122%
2025-02-07	38.6500	38.7900	38.6500	38.7900	-2.415%	4	256	-97.938%
2025-02-06	40.2500	40.2500	39.7000	39.7500	+5.020%	12	256	-97.987%
2025-02-04	37.9000	38.1800	37.8500	37.8500	+12.148%	6	266	-97.886%
2025-02-03	33.9100	33.9100	33.7500	33.7500	-8.784%	3	264	-97.630%
2025-01-29	38.0000	38.0000	37.0000	37.0000	-2.375%	2	261	-97.838%
2025-01-28	37.9000	37.9000	37.9000	37.9000	+8.317%	1	259	-97.889%
2025-01-27	37.2000	37.8500	34.7700	34.9900	-22.158%	157	258	-97.714%
2025-01-22	44.9200	44.9500	44.9200	44.9500	+16.662%	9	247	-98.220%
2025-01-16	39.2000	39.2000	38.5000	38.5300	+0.078%	4	247	-97.924%
2025-01-15	38.5000	38.5000	38.5000	38.5000	+12.082%	1	250	-97.922%
2025-01-13	35.2000	35.2000	34.3500	34.3500	-5.761%	15	249	-97.671%
2025-01-10	37.8500	37.8500	36.4000	36.4500	-7.134%	8	236	-97.805%
2025-01-08	39.5000	39.5000	39.2500	39.2500	-4.617%	4	235	-97.962%
2025-01-07	41.5200	41.5200	41.1500	41.1500	-9.660%	4	235	-98.056%
2025-01-06	45.6000	45.8000	45.5500	45.5500	+19.397%	10	246	-98.244%
2025-01-02	40.0800	40.0800	38.1500	38.1500	-4.863%	5	246	-97.903%
2024-12-31	40.1000	40.1000	40.1000	40.1000	-2.953%	1	241	-98.005%
2024-12-30	40.8000	41.3200	40.2000	41.3200	-4.617%	5	241	-98.064%
2024-12-12	43.3200	43.3200	43.3200	43.3200	-4.159%	1	242	-98.153%
2024-12-04	45.2000	45.2000	45.2000	45.2000	+18.604%	1	241	-98.230%
2024-11-27	38.1400	38.1400	38.1100	38.1100	-8.102%	2	240	-97.901%
2024-11-26	41.9000	41.9000	41.4600	41.4700	+8.845%	44	240	-98.071%
2024-11-15	38.1000	38.1000	38.1000	38.1000	+5.833%	6	196	-97.900%
2024-10-31	34.8000	36.0000	34.8000	36.0000	-13.253%	4	194	-97.778%
2024-10-29	41.5000	41.5000	41.5000	41.5000	+2.066%	2	191	-98.072%
2024-10-21	40.6600	40.6600	40.6600	40.6600	+2.007%	1	191	-98.032%
2024-10-15	39.8600	39.8600	39.8600	39.8600	-0.944%	2	191	-97.993%
2024-10-10	40.2400	40.2400	40.2400	40.2400	+9.140%	4	191	-98.012%
2024-10-07	36.8700	36.8700	36.8700	36.8700	+8.441%	1	189	-97.830%
2024-09-20	33.3300	34.0000	33.3300	34.0000	+7.256%	12	188	-97.647%
2024-09-18	31.9000	31.9000	31.6000	31.7000	-3.794%	10	182	-97.476%
2024-09-17	32.8000	32.9500	32.8000	32.9500	+5.440%	7	177	-97.572%
2024-09-12	31.2500	31.2500	31.2500	31.2500	+13.636%	5	170	-97.440%
2024-09-05	27.5000	27.5000	27.5000	27.5000	+1.852%	5	165	-97.091%
2024-09-04	26.9500	27.0000	26.9500	27.0000	-13.931%	2	160	-97.037%
2024-08-13	30.8800	31.3700	30.8800	31.3700	+11.637%	2	158	-97.450%
2024-08-12	28.1000	28.1000	28.1000	28.1000	+6.038%	1	160	-97.153%
2024-08-08	26.5000	26.5000	26.5000	26.5000	+6.984%	2	160	-96.981%
2024-08-07	27.0000	27.0000	24.7700	24.7700	-4.621%	4	158	-96.770%
2024-08-06	23.0000	25.9700	23.0000	25.9700	-2.000%	9	156	-96.920%
2024-08-05	24.3300	26.5000	24.3300	26.5000	-5.357%	3	152	-96.981%
2024-08-02	28.0000	28.0000	26.8000	28.0000	-6.853%	4	153	-97.143%
2024-08-01	30.0500	30.0600	30.0400	30.0600	-1.443%	4	151	-97.339%
2024-07-30	30.5000	30.5000	30.5000	30.5000	-12.180%	2	147	-97.377%
2024-07-25	33.9000	34.7300	33.9000	34.7300	-17.310%	3	149	-97.697%
2024-07-23	42.0000	42.0000	42.0000	42.0000	-10.314%	2	147	-98.095%
2024-07-15	49.0000	49.0000	46.8300	46.8300	+1.826%	127	145	-98.292%
2024-07-11	47.6000	47.6000	45.9900	45.9900	-3.827%	2	22	-98.260%
2024-07-09	47.8200	47.8200	47.8200	47.8200	+0.231%	20	21	-98.327%
2024-07-08	47.8500	47.8500	47.7100	47.7100	+0.379%	2	41	-98.323%
2024-07-05	47.1300	47.5300	46.9700	47.5300	+8.269%	8	41	-98.317%
2024-07-02	43.6400	43.9000	43.6400	43.9000	-1.614%	21	39	-98.178%
2024-07-01	44.6200	44.6200	44.6200	44.6200	-0.976%	1	18	-98.207%
2024-06-28	45.0600	45.0600	45.0600	45.0600	+3.112%	4	19	-98.225%
2024-06-26	45.0000	45.0000	43.7000	43.7000	+6.585%	2	17	-98.169%
2024-06-24	41.0000	41.0000	41.0000	41.0000	-10.966%	1	15	-98.049%
2024-06-20	46.0500	46.0500	46.0500	46.0500	-6.307%	2	14	-98.263%
2024-06-18	47.5200	49.1500	46.9500	49.1500	+2.140%	8	8	-98.372%
2024-06-17	45.1500	48.1200	45.1500	48.1200	+9.738%	4	8	-98.337%
2024-06-14	43.8500	43.8500	43.8500	43.8500	+3.542%	2	9	-98.176%
2024-06-13	42.4000	42.4000	42.3500	42.3500	-1.512%	2	8	-98.111%
2024-06-12	43.0000	43.0000	43.0000	43.0000	+34.165%	4	7	-98.140%
2024-05-30	32.1300	32.1300	32.0500	32.0500	-9.820%	2	3	-97.504%
2024-05-29	35.9200	35.9200	35.5400	35.5400	+12.969%	2	3	-97.749%
2024-05-20	31.4600	31.4600	31.4600	31.4600	+6.284%	1	3	-97.457%
2024-05-15	30.4000	30.4000	29.6000	29.6000	+23.333%	2	2	-97.297%
2024-02-21	24.5000	24.5000	24.0000	24.0000	+3.226%	2	1	-96.667%
2024-01-22	23.2500	23.2500	23.2500	23.2500	0.000%	1	1	-96.559%

.dark-mode .n2bG0d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2bG0d{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C230XLK Dec 18 2026 230.00 Call (XLK261218C00230000)option OPRA

XLK20261218C230
XLK Dec 18 2026 230.00 Call (XLK261218C00230000)
option OPRA