Dark

XLK20261218C235
XLK Dec 18 2026 235.00 Call (XLK261218C00235000)
option OPRA

EOD

Sep 24, 2026

0.5400+3.846%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.5500	0.5500	0.5400	0.5400	+3.846%	3	516	0.000%
2026-09-21	0.2100	0.5200	0.2100	0.5200	+44.444%	10	518	+3.846%
2026-09-15	0.3600	0.3600	0.3600	0.3600	-21.739%	1	513	+50.000%
2026-09-11	0.4600	0.4600	0.4600	0.4600	-61.345%	1	514	+17.391%
2026-08-18	1.0700	1.1900	1.0700	1.1900	-27.439%	4	515	-54.622%
2026-08-17	1.7500	1.7500	1.6400	1.6400	-20.000%	3	513	-67.073%
2026-08-13	2.0700	2.0900	2.0500	2.0500	+15.169%	87	513	-73.659%
2026-08-12	1.7700	1.7800	1.7700	1.7800	+24.476%	2	428	-69.663%
2026-08-11	1.5200	1.5300	1.4300	1.4300	-28.500%	14	429	-62.238%
2026-08-10	2.0000	2.0000	2.0000	2.0000	-10.314%	1	432	-73.000%
2026-08-07	2.1000	2.2800	2.0000	2.2300	+19.892%	19	432	-75.785%
2026-08-06	1.8700	2.0200	1.8600	1.8600	-32.117%	21	443	-70.968%
2026-08-05	2.6000	2.8100	2.5500	2.7400	+41.237%	8	427	-80.292%
2026-08-04	1.9400	1.9400	1.9400	1.9400	+95.960%	177	426	-72.165%
2026-07-30	0.9500	1.0100	0.8200	0.9900	+32.000%	10	249	-45.455%
2026-07-28	0.7000	0.8000	0.7000	0.7500	-57.627%	10	249	-28.000%
2026-07-22	1.7100	1.8400	1.5700	1.7700	+8.589%	158	249	-69.492%
2026-07-21	1.5100	1.6300	1.4700	1.6300	+26.357%	20	249	-66.871%
2026-07-17	1.2800	1.4500	1.2800	1.2900	-42.411%	10	245	-58.140%
2026-07-15	2.5400	2.5400	2.1500	2.2400	-5.085%	130	245	-75.893%
2026-07-14	2.3400	2.4400	2.1900	2.3600	-27.385%	120	245	-77.119%
2026-07-10	3.2500	3.2500	3.2500	3.2500	-2.985%	1	250	-83.385%
2026-07-09	2.9400	3.3500	2.9400	3.3500	+40.756%	21	250	-83.881%
2026-07-07	2.4100	2.4500	2.3200	2.3800	-23.718%	12	248	-77.311%
2026-07-06	3.1200	3.1200	3.1200	3.1200	+4.000%	1	247	-82.692%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-8.815%	2	245	-82.000%
2026-06-29	2.9000	3.2900	2.9000	3.2900	-6.000%	2	245	-83.587%
2026-06-24	3.5000	3.5000	3.5000	3.5000	-36.364%	1	245	-84.571%
2026-06-22	5.5000	5.5000	5.5000	5.5000	+22.222%	1	245	-90.182%
2026-06-17	4.5000	4.5000	4.5000	4.5000	-11.067%	1	247	-88.000%
2026-06-15	5.0600	5.0600	5.0600	5.0600	+44.160%	1	247	-89.328%
2026-06-11	2.8900	3.5100	2.8900	3.5100	+17.785%	5	247	-84.615%
2026-06-09	3.0500	3.0500	2.9800	2.9800	-22.193%	5	249	-81.879%
2026-06-08	4.0000	4.0200	3.8300	3.8300	-6.585%	6	244	-85.901%
2026-06-05	4.1000	4.1000	4.1000	4.1000	-31.667%	1	244	-86.829%
2026-06-04	5.1800	6.0000	5.1800	6.0000	-9.091%	4	244	-91.000%
2026-06-03	6.5000	6.6000	6.4000	6.6000	-4.348%	160	241	-91.818%
2026-06-02	6.9000	6.9000	6.9000	6.9000	+15.966%	4	207	-92.174%
2026-06-01	5.9500	5.9500	5.9500	5.9500	+58.667%	6	203	-90.924%
2026-05-28	3.3200	3.7500	3.2600	3.7500	+28.425%	14	198	-85.600%
2026-05-27	3.0500	3.1000	2.9200	2.9200	-10.154%	6	192	-81.507%
2026-05-26	2.5000	3.2500	2.5000	3.2500	+51.163%	6	192	-83.385%
2026-05-22	2.0000	2.1500	2.0000	2.1500	+35.220%	4	188	-74.884%
2026-05-21	1.6200	1.7300	1.5800	1.5900	-8.621%	30	192	-66.038%
2026-05-20	1.4500	1.7600	1.4500	1.7400	-25.000%	34	192	-68.966%
2026-05-14	2.1600	2.3400	2.1100	2.3200	+26.087%	12	189	-76.724%
2026-05-13	1.8100	1.8400	1.6500	1.8400	-3.665%	6	188	-70.652%
2026-05-11	1.7900	1.9100	1.7900	1.9100	+26.490%	6	188	-71.728%
2026-05-08	1.5200	1.5400	1.4200	1.5100	-97.894%	188	188	-64.238%
2025-12-02	72.8200	72.8200	71.7000	71.7000	+25.131%	4	66	-99.247%
2025-11-21	57.7900	57.7900	57.3000	57.3000	-14.054%	2	63	-99.058%
2025-11-19	66.6700	66.6700	66.6700	66.6700	-15.329%	1	63	-99.190%
2025-11-12	78.7400	78.7400	78.7400	78.7400	+2.061%	1	63	-99.314%
2025-10-24	76.0000	77.1500	75.7700	77.1500	+11.231%	7	63	-99.300%
2025-10-16	69.3600	69.3600	69.3600	69.3600	-5.051%	5	58	-99.221%
2025-10-08	72.6500	73.0500	72.6500	73.0500	+4.060%	2	58	-99.261%
2025-10-07	70.2000	70.2000	70.2000	70.2000	-2.662%	1	60	-99.231%
2025-10-06	72.1200	72.1200	72.1200	72.1200	+2.574%	1	60	-99.251%
2025-10-03	71.2000	71.2000	70.3100	70.3100	+4.271%	2	61	-99.232%
2025-10-01	67.4300	67.4300	67.4300	67.4300	+1.170%	1	63	-99.199%
2025-09-23	66.8900	66.8900	66.6500	66.6500	+17.569%	2	64	-99.190%
2025-09-11	56.6500	56.6900	56.6500	56.6900	+16.335%	2	62	-99.047%
2025-09-04	48.7300	48.7300	48.7300	48.7300	-4.768%	1	61	-98.892%
2025-08-25	51.1700	51.1700	51.1700	51.1700	-0.292%	5	62	-98.945%
2025-08-04	51.3200	51.3200	51.3200	51.3200	-6.350%	1	67	-98.948%
2025-07-31	54.8000	54.8000	54.8000	54.8000	+21.778%	2	68	-99.015%
2025-06-30	45.0000	45.0000	45.0000	45.0000	-0.310%	1	68	-98.800%
2025-06-27	45.1400	45.1400	45.1400	45.1400	+19.103%	2	67	-98.804%
2025-06-06	37.9000	37.9000	37.9000	37.9000	+11.965%	10	69	-98.575%
2025-06-05	35.6500	35.6500	33.8500	33.8500	-4.916%	2	74	-98.405%
2025-06-04	34.6000	35.6000	34.6000	35.6000	+11.389%	4	76	-98.483%
2025-06-02	33.5000	33.5000	31.9600	31.9600	-1.419%	3	76	-98.310%
2025-05-27	32.4200	32.4200	32.4200	32.4200	-2.114%	1	75	-98.334%
2025-05-20	33.1200	33.1200	33.1200	33.1200	-3.299%	1	74	-98.370%
2025-05-19	34.2500	34.2500	34.2500	34.2500	+1.481%	1	73	-98.423%
2025-05-15	33.7500	33.7500	33.7500	33.7500	+5.140%	1	74	-98.400%
2025-05-13	32.1000	32.1000	32.1000	32.1000	+16.558%	3	73	-98.318%
2025-05-12	27.5400	27.5400	27.5400	27.5400	+60.583%	2	70	-98.039%
2025-04-24	17.1500	17.1500	17.1500	17.1500	+49.782%	5	68	-96.851%
2025-04-21	11.4500	11.4500	11.4500	11.4500	-11.583%	1	63	-95.284%
2025-04-17	12.9500	12.9500	12.9500	12.9500	-23.008%	4	64	-95.830%
2025-04-11	16.8200	16.8200	16.8200	16.8200	+62.984%	4	64	-96.790%
2025-04-04	10.2900	10.3200	10.2900	10.3200	-36.881%	6	66	-94.767%
2025-03-31	16.3500	16.3500	16.3500	16.3500	-23.419%	1	68	-96.697%
2025-03-27	21.3500	21.3500	21.3500	21.3500	-4.260%	3	68	-97.471%
2025-03-18	22.3000	22.3000	22.3000	22.3000	-10.262%	1	71	-97.578%
2025-03-17	23.3500	25.5000	23.3500	24.8500	+9.279%	6	70	-97.827%
2025-03-14	22.4500	22.7400	22.4500	22.7400	+12.296%	32	67	-97.625%
2025-03-13	20.2500	20.2500	20.2500	20.2500	-51.705%	8	73	-97.333%
2025-02-19	41.9300	41.9300	41.9300	41.9300	+9.966%	1	73	-98.712%
2025-02-12	38.1300	38.1300	38.1300	38.1300	+1.680%	1	73	-98.584%
2025-01-08	37.4500	37.5000	37.4500	37.5000	-2.850%	3	69	-98.560%
2025-01-03	38.6000	38.6000	38.6000	38.6000	+0.704%	10	69	-98.601%
2024-12-30	38.3200	38.3300	38.3200	38.3300	-5.241%	2	69	-98.591%
2024-12-27	40.0000	40.4500	40.0000	40.4500	-5.579%	6	67	-98.665%
2024-12-17	42.8400	42.8400	42.8400	42.8400	+0.871%	1	64	-98.739%
2024-12-05	42.4700	42.4700	42.4700	42.4700	+11.763%	1	65	-98.729%
2024-12-02	38.0000	38.0000	38.0000	38.0000	-4.762%	5	66	-98.579%
2024-11-14	39.9000	39.9000	39.9000	39.9000	-2.707%	1	71	-98.647%
2024-11-08	41.0000	41.6000	41.0000	41.0100	+21.439%	8	70	-98.683%
2024-10-31	33.7700	33.7700	33.7700	33.7700	-10.661%	5	72	-98.401%
2024-10-21	37.8000	37.8000	37.8000	37.8000	+1.887%	20	67	-98.571%
2024-10-11	37.1000	37.1000	37.1000	37.1000	+71.363%	4	67	-98.544%
2024-09-06	21.6500	21.6500	21.6500	21.6500	-10.905%	2	65	-97.506%
2024-08-07	24.3000	24.3000	24.3000	24.3000	+3.404%	13	65	-97.778%
2024-08-05	23.5000	23.5000	23.5000	23.5000	-16.071%	1	65	-97.702%
2024-08-01	28.0000	28.0000	28.0000	28.0000	-11.950%	1	65	-98.071%
2024-07-26	31.8000	31.8000	31.8000	31.8000	-1.089%	2	66	-98.302%
2024-07-25	31.0000	32.1500	31.0000	32.1500	-17.922%	14	67	-98.320%
2024-07-23	39.1700	39.1700	39.1700	39.1700	-2.197%	1	53	-98.621%
2024-07-17	39.9500	40.0500	39.9500	40.0500	-9.163%	15	52	-98.652%
2024-07-15	44.0300	44.0900	44.0300	44.0900	-1.409%	2	52	-98.775%
2024-07-12	44.7100	44.7200	44.7100	44.7200	+0.948%	6	50	-98.792%
2024-07-11	43.4500	44.3000	43.4500	44.3000	-1.599%	14	50	-98.781%
2024-07-09	45.0200	45.0200	45.0200	45.0200	-0.177%	20	36	-98.801%
2024-07-08	45.9800	45.9800	44.7300	45.1000	+9.413%	4	16	-98.803%
2024-06-28	41.2200	41.2200	41.2200	41.2200	-0.170%	4	12	-98.690%
2024-06-27	41.0900	41.2900	41.0900	41.2900	-8.953%	4	10	-98.692%
2024-06-20	45.3500	45.3500	45.3500	45.3500	+12.252%	5	6	-98.809%
2024-06-13	40.4000	40.4000	40.4000	40.4000	0.000%	1	1	-98.663%

.dark-mode .yS4cXl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yS4cXl{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C235XLK Dec 18 2026 235.00 Call (XLK261218C00235000)option OPRA

XLK20261218C235
XLK Dec 18 2026 235.00 Call (XLK261218C00235000)
option OPRA