Dark

XLK20261218C240
XLK Dec 18 2026 240.00 Call (XLK261218C00240000)
option OPRA

EOD

Sep 21, 2026

0.3100+47.619%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	0.3100	0.3100	0.3100	0.3100	+47.619%	1	169	0.000%
2026-09-16	0.2100	0.2100	0.2100	0.2100	-63.793%	1	170	+47.619%
2026-08-21	0.5800	0.5800	0.5800	0.5800	-30.120%	2	170	-46.552%
2026-08-18	0.8300	0.8300	0.8300	0.8300	-29.060%	1	170	-62.651%
2026-08-11	1.2100	1.2100	1.1600	1.1700	-30.769%	6	173	-73.504%
2026-08-07	1.6900	1.7400	1.6600	1.6900	+1.198%	30	172	-81.657%
2026-08-06	1.4900	1.6900	1.4900	1.6700	-21.963%	85	175	-81.437%
2026-08-05	2.1400	2.1400	2.1400	2.1400	+2.392%	2	202	-85.514%
2026-08-04	2.0900	2.0900	2.0900	2.0900	+171.429%	1	200	-85.167%
2026-08-03	0.6600	0.7700	0.6600	0.7700	-9.412%	2	199	-59.740%
2026-07-30	0.6600	0.8500	0.6600	0.8500	-24.107%	2	200	-63.529%
2026-07-17	1.0000	1.2500	0.9500	1.1200	-46.154%	13	202	-72.321%
2026-07-14	1.9400	2.0800	1.9300	2.0800	-3.704%	6	199	-85.096%
2026-07-13	2.2300	2.2600	1.9700	2.1600	-13.600%	80	200	-85.648%
2026-07-10	2.4300	2.6100	2.3400	2.5000	-7.407%	74	209	-87.600%
2026-07-09	2.5800	2.8000	2.4700	2.7000	+31.707%	75	211	-88.519%
2026-07-08	2.0500	2.0500	2.0500	2.0500	+12.022%	1	199	-84.878%
2026-07-07	1.9900	2.1600	1.8200	1.8300	-30.943%	136	199	-83.060%
2026-07-06	2.8200	2.9300	2.5700	2.6500	+8.163%	264	182	-88.302%
2026-07-02	2.4500	2.4500	2.4500	2.4500	-19.408%	2	170	-87.347%
2026-07-01	3.0400	3.0400	3.0400	3.0400	-17.391%	2	170	-89.803%
2026-06-30	3.5000	3.6800	3.5000	3.6800	+49.593%	3	172	-91.576%
2026-06-29	2.3400	2.4600	2.3400	2.4600	-1.600%	5	174	-87.398%
2026-06-26	2.5000	2.5000	2.5000	2.5000	-27.536%	1	175	-87.600%
2026-06-25	3.5300	3.5300	3.4500	3.4500	+16.949%	2	174	-91.014%
2026-06-24	2.8500	2.9500	2.8500	2.9500	-12.722%	4	174	-89.492%
2026-06-23	3.2500	3.5000	3.2500	3.3800	-25.714%	4	174	-90.828%
2026-06-22	4.5400	4.6500	4.5400	4.5500	+5.568%	4	171	-93.187%
2026-06-18	4.2400	4.3100	4.2400	4.3100	+30.211%	3	172	-92.807%
2026-06-12	3.0000	3.3100	3.0000	3.3100	+43.290%	3	172	-90.634%
2026-06-11	2.1500	2.4900	2.1500	2.3100	-3.347%	15	172	-86.580%
2026-06-09	2.9300	2.9600	2.3900	2.3900	-26.687%	14	171	-87.029%
2026-06-08	3.3400	3.3400	3.0600	3.2600	-34.800%	4	167	-90.491%
2026-06-04	5.0000	5.0000	5.0000	5.0000	-13.043%	2	166	-93.800%
2026-06-02	5.6500	5.8700	5.6500	5.7500	+6.481%	65	166	-94.609%
2026-06-01	5.0000	5.4000	5.0000	5.4000	+45.946%	59	119	-94.259%
2026-05-29	3.7000	3.8400	3.6500	3.7000	+28.028%	11	118	-91.622%
2026-05-28	2.6800	2.8900	2.6600	2.8900	-3.667%	8	117	-89.273%
2026-05-27	2.6000	3.0000	2.6000	3.0000	+12.782%	2	116	-89.667%
2026-05-26	2.6600	2.6600	2.6600	2.6600	+55.556%	3	116	-88.346%
2026-05-22	1.6200	1.8700	1.5900	1.7100	+26.667%	6	113	-81.871%
2026-05-21	1.3700	1.4500	1.3500	1.3500	-7.534%	10	113	-77.037%
2026-05-20	1.4000	1.4600	1.2800	1.4600	+21.667%	17	113	-78.767%
2026-05-19	1.2000	1.2000	1.2000	1.2000	-19.463%	2	105	-74.167%
2026-05-13	1.3200	1.4900	1.3200	1.4900	-3.871%	2	105	-79.195%
2026-05-11	1.4600	1.6100	1.4400	1.5500	-97.757%	111	106	-80.000%
2025-12-02	69.1000	69.1000	69.1000	69.1000	+7.132%	1	84	-99.551%
2025-12-01	64.5000	64.5000	64.5000	64.5000	+14.769%	1	84	-99.519%
2025-11-21	53.2500	56.2000	53.2500	56.2000	-7.107%	11	84	-99.448%
2025-11-20	60.5000	60.5000	60.5000	60.5000	-6.823%	2	84	-99.488%
2025-11-07	65.9000	65.9000	64.9300	64.9300	-11.419%	4	84	-99.523%
2025-11-06	74.2000	74.2000	73.3000	73.3000	-3.298%	3	83	-99.577%
2025-11-05	75.8000	75.8000	75.8000	75.8000	-1.366%	5	81	-99.591%
2025-10-28	76.8500	76.8500	76.8500	76.8500	+9.007%	10	81	-99.597%
2025-10-24	70.5000	70.5000	70.5000	70.5000	+8.880%	1	81	-99.560%
2025-10-17	64.7500	64.7500	64.7500	64.7500	-3.430%	1	81	-99.521%
2025-10-15	67.0500	67.0500	67.0500	67.0500	+5.425%	1	81	-99.538%
2025-10-14	60.8700	63.6000	60.8700	63.6000	-4.231%	2	81	-99.513%
2025-10-13	67.0000	67.0000	66.4100	66.4100	+2.216%	2	83	-99.533%
2025-10-10	68.5500	68.5500	64.9700	64.9700	-5.772%	3	83	-99.523%
2025-10-08	68.9500	68.9500	68.9500	68.9500	+30.094%	1	83	-99.550%
2025-09-15	53.0000	53.0000	53.0000	53.0000	-0.132%	6	83	-99.415%
2025-09-10	53.0700	53.0700	53.0700	53.0700	+1.395%	2	83	-99.416%
2025-08-13	52.3400	52.3400	52.3400	52.3400	+2.829%	5	83	-99.408%
2025-08-11	50.9000	50.9000	50.9000	50.9000	+0.474%	5	83	-99.391%
2025-08-08	50.6600	50.6600	50.6600	50.6600	+5.784%	5	85	-99.388%
2025-08-04	47.8900	47.8900	47.8900	47.8900	-7.136%	5	80	-99.353%
2025-07-31	51.5700	51.5700	51.5700	51.5700	-0.444%	1	78	-99.399%
2025-07-29	51.8000	51.8000	51.8000	51.8000	+5.327%	1	78	-99.402%
2025-07-28	49.1000	49.1800	49.1000	49.1800	+0.408%	4	78	-99.370%
2025-07-25	48.9500	48.9800	48.9500	48.9800	+2.255%	8	78	-99.367%
2025-07-17	47.9000	47.9000	47.9000	47.9000	+9.236%	2	78	-99.353%
2025-07-07	43.9000	44.3500	43.3000	43.8500	+5.282%	18	80	-99.293%
2025-06-27	41.7200	41.7200	41.6500	41.6500	+15.374%	2	86	-99.256%
2025-06-23	34.7700	36.1000	34.7700	36.1000	+4.486%	4	84	-99.141%
2025-06-10	34.5500	34.5500	34.5500	34.5500	+3.134%	1	81	-99.103%
2025-06-09	33.5000	33.5000	33.5000	33.5000	+0.090%	1	80	-99.075%
2025-06-05	33.7200	33.7300	33.4700	33.4700	+2.669%	5	80	-99.074%
2025-06-04	32.5700	32.6000	32.5700	32.6000	+2.226%	2	78	-99.049%
2025-06-03	31.8900	31.8900	31.8900	31.8900	+0.663%	1	78	-99.028%
2025-05-14	31.6800	31.6800	31.6800	31.6800	+47.692%	1	78	-99.021%
2025-05-01	21.4500	21.4500	21.4500	21.4500	+67.578%	1	78	-98.555%
2025-04-17	12.8000	12.8000	12.8000	12.8000	+40.659%	2	77	-97.578%
2025-04-04	9.1000	9.1000	9.1000	9.1000	-47.093%	10	77	-96.593%
2025-04-02	17.2000	17.2000	17.2000	17.2000	+15.825%	6	72	-98.198%
2025-03-31	14.8500	14.8500	14.8500	14.8500	-22.047%	1	72	-97.912%
2025-03-27	19.0500	19.0500	19.0500	19.0500	-16.079%	2	73	-98.373%
2025-03-25	22.7000	22.7000	22.7000	22.7000	+2.022%	2	75	-98.634%
2025-03-24	22.2500	22.2500	22.2500	22.2500	-1.330%	1	75	-98.607%
2025-03-17	22.6000	22.6000	22.5500	22.5500	-7.392%	4	75	-98.625%
2025-03-04	24.3500	24.3500	24.3500	24.3500	-10.313%	1	74	-98.727%
2025-02-28	27.1500	27.1500	27.1500	27.1500	-30.259%	16	74	-98.858%
2025-02-19	38.9300	38.9300	38.9300	38.9300	+11.229%	1	74	-99.204%
2025-01-31	35.0000	35.0000	35.0000	35.0000	+15.512%	2	74	-99.114%
2025-01-27	30.3000	31.1000	30.3000	30.3000	-21.827%	7	75	-98.977%
2025-01-24	38.7600	38.7600	38.7600	38.7600	+0.285%	16	78	-99.200%
2025-01-22	38.6500	38.6500	38.6500	38.6500	+12.518%	1	70	-99.198%
2025-01-17	33.9500	34.3500	33.9500	34.3500	+7.344%	8	71	-99.098%
2025-01-10	32.0000	32.0000	32.0000	32.0000	-8.624%	2	71	-99.031%
2025-01-08	35.0200	35.0200	35.0200	35.0200	+0.057%	1	71	-99.115%
2024-12-31	35.0000	35.0000	35.0000	35.0000	-5.660%	3	74	-99.114%
2024-12-27	37.1000	37.1000	37.1000	37.1000	-8.531%	2	74	-99.164%
2024-12-26	40.5600	40.5600	40.5600	40.5600	+4.806%	1	74	-99.236%
2024-12-23	38.7700	38.7700	38.7000	38.7000	+0.939%	3	73	-99.199%
2024-12-12	38.7500	38.7500	38.3400	38.3400	-2.814%	2	70	-99.191%
2024-12-05	39.4500	39.4500	39.4500	39.4500	+11.033%	1	68	-99.214%
2024-11-22	35.1000	35.5300	35.0500	35.5300	-1.986%	20	67	-99.127%
2024-11-21	36.2500	36.2500	36.2500	36.2500	-4.706%	1	64	-99.145%
2024-11-08	38.0400	38.0400	38.0400	38.0400	-2.261%	4	65	-99.185%
2024-11-07	38.9200	38.9200	38.9200	38.9200	+6.630%	1	63	-99.203%
2024-10-15	36.5000	36.5000	36.5000	36.5000	+4.885%	5	63	-99.151%
2024-10-10	34.8000	34.8000	34.8000	34.8000	+24.286%	2	61	-99.109%
2024-10-01	28.0000	28.0000	28.0000	28.0000	-6.667%	1	61	-98.893%
2024-09-27	30.0000	30.0000	30.0000	30.0000	-0.794%	2	62	-98.967%
2024-09-19	30.0000	30.2400	30.0000	30.2400	+31.478%	3	61	-98.975%
2024-09-10	23.0000	23.0000	23.0000	23.0000	+15.694%	1	59	-98.652%
2024-09-06	19.9700	19.9700	19.8800	19.8800	-38.069%	8	59	-98.441%
2024-08-21	32.5500	32.5500	32.1000	32.1000	+52.857%	2	58	-99.034%
2024-08-07	21.2000	21.2000	21.0000	21.0000	+1.449%	5	57	-98.524%
2024-08-05	20.5000	20.7000	20.5000	20.7000	-10.000%	4	57	-98.502%
2024-08-02	23.5000	23.5000	23.0000	23.0000	-14.815%	2	56	-98.652%
2024-08-01	27.0000	27.0000	27.0000	27.0000	-11.475%	10	55	-98.852%
2024-07-31	30.5000	30.5000	30.5000	30.5000	+11.722%	5	65	-98.984%
2024-07-30	27.3000	27.3000	27.3000	27.3000	-11.935%	1	60	-98.864%
2024-07-29	31.0000	31.0000	31.0000	31.0000	+3.853%	1	60	-99.000%
2024-07-25	29.8500	29.8500	29.8500	29.8500	-13.853%	1	59	-98.961%
2024-07-18	34.6500	34.6500	34.6500	34.6500	-11.154%	1	58	-99.105%
2024-06-28	39.0000	39.0000	39.0000	39.0000	+0.386%	2	57	-99.205%
2024-06-27	38.6600	38.8500	38.6600	38.8500	-0.385%	4	56	-99.202%
2024-06-24	38.1300	39.0000	38.1300	39.0000	-9.218%	8	52	-99.205%
2024-06-20	42.9600	42.9600	42.9600	42.9600	+10.154%	1	46	-99.278%
2024-06-13	39.0000	39.0000	39.0000	39.0000	+48.402%	5	45	-99.205%
2024-05-15	26.2800	26.2800	26.2800	26.2800	+15.771%	9	45	-98.820%
2024-05-06	22.7000	22.7000	22.7000	22.7000	+10.732%	5	36	-98.634%
2024-04-30	20.5000	20.5000	20.5000	20.5000	-6.818%	5	31	-98.488%
2024-04-29	22.0000	22.0000	22.0000	22.0000	+1.149%	2	31	-98.591%
2024-04-26	21.7500	21.7500	21.7500	21.7500	+14.474%	10	29	-98.575%
2024-04-19	19.4000	19.4000	19.0000	19.0000	-28.652%	2	24	-98.368%
2024-04-11	26.6300	26.6300	26.6300	26.6300	+7.379%	1	23	-98.836%
2024-04-10	24.8000	24.8000	24.8000	24.8000	+0.283%	1	23	-98.750%
2024-04-09	24.7300	24.7300	24.7300	24.7300	-8.644%	1	22	-98.746%
2024-04-04	27.1000	27.1000	27.0700	27.0700	-0.879%	49	21	-98.855%
2024-03-26	27.3100	27.3100	27.3100	27.3100	+2.323%	1	56	-98.865%
2024-03-25	26.6900	26.6900	26.6900	26.6900	-0.299%	1	56	-98.839%
2024-03-12	26.7700	26.7700	26.7700	26.7700	+7.080%	1	55	-98.842%
2024-03-11	25.0000	25.0000	25.0000	25.0000	-7.407%	1	55	-98.760%
2024-03-07	27.0000	27.0000	27.0000	27.0000	+8.434%	1	55	-98.852%
2024-03-06	24.9000	24.9000	24.9000	24.9000	+3.750%	6	55	-98.755%
2024-02-26	24.0000	24.0000	24.0000	24.0000	+14.286%	1	55	-98.708%
2024-02-21	21.0000	21.0000	21.0000	21.0000	-4.110%	5	55	-98.524%
2024-02-20	21.9000	21.9000	21.9000	21.9000	-4.783%	1	55	-98.584%
2024-02-14	23.0000	23.0000	23.0000	23.0000	+7.477%	49	55	-98.652%
2024-01-30	21.5000	21.5000	21.4000	21.4000	+6.947%	2	7	-98.551%
2024-01-24	20.0100	20.0100	20.0100	20.0100	+0.050%	6	6	-98.451%
2024-01-22	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	-98.450%

.dark-mode .jBjNZn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBjNZn{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C240XLK Dec 18 2026 240.00 Call (XLK261218C00240000)option OPRA

XLK20261218C240
XLK Dec 18 2026 240.00 Call (XLK261218C00240000)
option OPRA