Dark

XLK20261218C245
XLK Dec 18 2026 245.00 Call (XLK261218C00245000)
option OPRA

EOD

Sep 30, 2026

0.2300-25.806%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2300	0.2300	0.2300	0.2300	-25.806%	1	82	0.000%
2026-09-25	0.3100	0.3100	0.3100	0.3100	+24.000%	1	81	-25.806%
2026-09-23	0.2700	0.2700	0.2500	0.2500	0.000%	2	81	-8.000%
2026-09-21	0.2500	0.2500	0.2500	0.2500	-75.490%	1	81	-8.000%
2026-08-12	1.0400	1.0400	1.0000	1.0200	+13.333%	6	81	-77.451%
2026-08-11	1.0400	1.0700	0.9000	0.9000	-32.331%	6	84	-74.444%
2026-08-07	1.3700	1.3700	1.3000	1.3300	+9.016%	15	83	-82.707%
2026-08-06	1.1400	1.2200	1.1300	1.2200	-27.811%	15	95	-81.148%
2026-08-05	1.6900	1.6900	1.6900	1.6900	+103.614%	1	81	-86.391%
2026-07-17	0.7600	0.8400	0.7600	0.8300	-45.033%	10	80	-72.289%
2026-07-14	1.5100	1.5100	1.5100	1.5100	-34.632%	2	80	-84.768%
2026-07-09	2.1000	2.3100	2.0200	2.3100	+43.478%	6	80	-90.043%
2026-07-07	1.5500	1.6100	1.5500	1.6100	-29.075%	4	80	-85.714%
2026-07-06	2.0800	2.3000	2.0800	2.2700	+90.756%	4	80	-89.868%
2026-06-29	1.1900	1.1900	1.1900	1.1900	-53.150%	1	80	-80.672%
2026-06-25	2.6500	2.6500	2.4400	2.5400	-15.894%	26	82	-90.945%
2026-06-23	3.0200	3.0200	3.0200	3.0200	-20.526%	2	74	-92.384%
2026-06-22	3.8000	3.8000	3.8000	3.8000	+8.571%	1	72	-93.947%
2026-06-15	3.3500	3.7000	3.3500	3.5000	+39.442%	5	71	-93.429%
2026-06-12	2.5500	2.7800	2.5000	2.5100	+29.381%	26	71	-90.837%
2026-06-11	1.9500	2.1100	1.9000	1.9400	-11.818%	10	71	-88.144%
2026-06-09	2.5000	2.5000	2.1100	2.2000	-12.000%	24	72	-89.545%
2026-06-08	2.7700	2.7700	2.5000	2.5000	+3.734%	3	71	-90.800%
2026-06-05	2.4400	2.4400	2.4100	2.4100	-41.787%	4	73	-90.456%
2026-06-04	4.0000	4.2500	3.8000	4.1400	-5.909%	6	69	-94.444%
2026-06-03	4.4000	4.4000	4.4000	4.4000	-11.111%	1	67	-94.773%
2026-06-02	4.7000	5.0000	4.7000	4.9500	+16.471%	15	67	-95.354%
2026-06-01	4.2500	4.2500	4.2500	4.2500	+33.648%	4	54	-94.588%
2026-05-29	3.8800	3.8800	2.9800	3.1800	+62.245%	6	50	-92.767%
2026-05-27	2.0500	2.1000	1.9600	1.9600	+1.031%	12	51	-88.265%
2026-05-26	1.7200	1.9400	1.7200	1.9400	+39.568%	8	50	-88.144%
2026-05-22	1.2800	1.3900	1.2800	1.3900	+18.803%	6	49	-83.453%
2026-05-20	1.0400	1.1700	1.0300	1.1700	-18.182%	6	48	-80.342%
2026-05-15	1.4300	1.4300	1.4300	1.4300	+12.598%	2	49	-83.916%
2026-05-13	1.1000	1.2700	1.1000	1.2700	+15.455%	2	51	-81.890%
2026-05-08	0.8800	1.1000	0.8800	1.1000	+50.685%	48	50	-79.091%
2026-05-07	0.7300	0.7300	0.7300	0.7300	-98.797%	2	2	-68.493%
2025-11-28	60.7000	60.7000	60.7000	60.7000	+4.764%	4	33	-99.621%
2025-11-24	57.9400	57.9400	57.9400	57.9400	-11.609%	4	33	-99.603%
2025-11-14	65.5500	65.5500	65.5500	65.5500	-0.561%	1	33	-99.649%
2025-11-06	65.9200	65.9200	65.9200	65.9200	-9.013%	1	33	-99.651%
2025-10-27	72.4500	72.4500	72.4500	72.4500	+11.565%	1	32	-99.683%
2025-10-20	64.9400	64.9400	64.9400	64.9400	+9.051%	1	32	-99.646%
2025-10-14	59.5500	59.5500	59.5500	59.5500	-3.249%	2	31	-99.614%
2025-10-03	61.5500	61.5500	61.5500	61.5500	+22.732%	1	31	-99.626%
2025-09-15	50.1500	50.1500	50.1500	50.1500	+0.905%	1	32	-99.541%
2025-09-11	49.2900	49.7000	49.2900	49.7000	+11.385%	2	33	-99.537%
2025-08-25	44.6200	44.6200	44.6200	44.6200	+2.339%	1	32	-99.485%
2025-08-22	43.9000	43.9000	43.6000	43.6000	-5.052%	3	32	-99.472%
2025-08-08	45.9200	45.9200	45.9200	45.9200	+8.430%	1	32	-99.499%
2025-07-23	42.3500	42.3500	42.3500	42.3500	-1.466%	1	31	-99.457%
2025-07-22	42.9800	42.9800	42.9800	42.9800	+7.531%	1	32	-99.465%
2025-06-27	39.9700	39.9700	39.9700	39.9700	+1.834%	1	32	-99.425%
2025-06-26	39.2500	39.2500	39.2500	39.2500	+6.658%	29	32	-99.414%
2025-06-25	36.8000	36.8000	36.8000	36.8000	+18.138%	2	41	-99.375%
2025-06-18	31.1500	31.1500	31.1500	31.1500	+1.764%	1	40	-99.262%
2025-06-05	30.6100	30.6100	30.6100	30.6100	+21.710%	1	40	-99.249%
2025-05-30	25.1500	25.1500	25.1500	25.1500	-6.157%	2	40	-99.085%
2025-05-29	26.9500	26.9500	26.8000	26.8000	-7.459%	29	41	-99.142%
2025-05-16	28.9600	28.9600	28.9600	28.9600	+183.922%	2	13	-99.206%
2025-04-17	10.2000	10.2000	10.2000	10.2000	-20.437%	4	17	-97.745%
2025-04-14	12.8200	12.8200	12.8200	12.8200	+25.073%	1	17	-98.206%
2025-04-03	11.6000	11.6000	10.2500	10.2500	-50.363%	2	17	-97.756%
2025-03-25	20.6500	20.6500	20.6500	20.6500	+3.978%	3	16	-98.886%
2025-03-24	19.8600	19.8600	19.8600	19.8600	+1.846%	1	16	-98.842%
2025-03-17	19.9000	19.9000	19.4500	19.5000	-20.082%	13	16	-98.821%
2025-02-28	23.5300	24.4000	23.5300	24.4000	-16.410%	10	11	-99.057%
2025-02-26	29.3300	29.3300	29.1900	29.1900	-15.685%	6	12	-99.212%
2025-01-24	34.6200	34.6200	34.6200	34.6200	-2.203%	2	17	-99.336%
2025-01-22	35.4000	35.4000	35.4000	35.4000	+15.197%	1	17	-99.350%
2025-01-16	30.7300	30.7300	30.7300	30.7300	-12.225%	1	16	-99.252%
2024-12-20	35.0100	35.0100	35.0100	35.0100	+0.172%	1	15	-99.343%
2024-11-11	34.9500	34.9500	34.9500	34.9500	+23.063%	1	14	-99.342%
2024-10-31	28.4000	28.4000	28.4000	28.4000	+9.231%	1	14	-99.190%
2024-09-12	26.0000	26.0000	26.0000	26.0000	-25.072%	1	14	-99.115%
2024-07-17	34.7000	34.7000	34.7000	34.7000	-14.215%	1	13	-99.337%
2024-07-15	40.4500	40.4500	40.4500	40.4500	-0.025%	1	13	-99.431%
2024-07-09	40.4600	40.4600	40.4600	40.4600	+9.707%	4	12	-99.432%
2024-06-27	36.9500	36.9500	36.6600	36.8800	+28.502%	6	8	-99.376%
2024-06-10	28.7000	28.7000	28.7000	28.7000	+25.054%	1	2	-99.199%
2024-04-09	22.9500	22.9500	22.9500	22.9500	-4.375%	1	1	-98.998%
2024-03-07	24.0000	24.0000	24.0000	24.0000	-1.031%	1	1	-99.042%
2024-03-01	23.4000	24.2500	23.4000	24.2500	+12.791%	4	1	-99.052%
2024-02-08	21.5000	21.5000	21.5000	21.5000	0.000%	1	1	-98.930%

.dark-mode .STk5xf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .STk5xf{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C245XLK Dec 18 2026 245.00 Call (XLK261218C00245000)option OPRA

XLK20261218C245
XLK Dec 18 2026 245.00 Call (XLK261218C00245000)
option OPRA