Dark

XLK20261218C250
XLK Dec 18 2026 250.00 Call (XLK261218C00250000)
option OPRA

EOD

Jun 29, 2026

1.56-10.857%(-0.19)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	1.5600	1.5600	1.5600	1.5600	-10.857%	1	165	0.000%
2026-06-26	1.7500	1.7500	1.7500	1.7500	-20.091%	1	165	-10.857%
2026-06-25	2.4700	2.4700	2.0800	2.1900	-28.431%	3	167	-28.767%
2026-06-22	3.1500	3.1500	3.0600	3.0600	+0.658%	2	168	-49.020%
2026-06-18	3.0400	3.0400	3.0400	3.0400	+23.577%	1	167	-48.684%
2026-06-16	2.7000	2.7000	2.4600	2.4600	-21.154%	3	167	-36.585%
2026-06-15	2.7500	3.1200	2.6700	3.1200	+41.818%	29	160	-50.000%
2026-06-12	2.0400	2.3100	2.0400	2.2000	+15.789%	6	160	-29.091%
2026-06-11	1.6200	1.9000	1.6100	1.9000	+18.750%	20	160	-17.895%
2026-06-10	1.6000	1.6000	1.6000	1.6000	-22.705%	1	162	-2.500%
2026-06-09	2.2300	2.2400	1.9000	2.0700	-13.389%	10	164	-24.638%
2026-06-08	2.3300	2.4300	2.3000	2.3900	+19.500%	16	162	-34.728%
2026-06-05	2.6700	2.6700	1.9700	2.0000	-43.662%	239	162	-22.000%
2026-06-04	3.2000	3.5500	3.1300	3.5500	-11.250%	3	12	-56.056%
2026-06-03	4.0000	4.0000	4.0000	4.0000	-4.077%	1	11	-61.000%
2026-06-02	3.9500	4.2000	3.8500	4.1700	+14.247%	9	11	-62.590%
2026-06-01	3.4900	3.6500	3.4900	3.6500	+46.000%	8	8	-57.260%
2026-05-29	2.5000	2.5000	2.5000	2.5000	+21.359%	1	4	-37.600%
2026-05-28	1.9200	2.0600	1.9200	2.0600	+27.160%	4	3	-24.272%
2026-05-27	1.7700	1.7700	1.6200	1.6200	-96.501%	6	3	-3.704%
2025-11-21	46.3000	46.3000	46.3000	46.3000	-18.701%	1	72	-96.631%
2025-11-19	56.9500	56.9500	56.9500	56.9500	-5.556%	1	73	-97.261%
2025-11-17	60.3000	60.3000	60.3000	60.3000	-11.584%	1	74	-97.413%
2025-10-27	68.3000	68.3000	68.2000	68.2000	+5.818%	3	76	-97.713%
2025-10-24	64.4500	64.4500	64.4500	64.4500	+13.070%	1	76	-97.580%
2025-10-10	65.0000	65.0000	57.0000	57.0000	-4.714%	4	76	-97.263%
2025-10-03	59.8000	59.8200	59.8000	59.8200	+28.149%	2	72	-97.392%
2025-09-11	45.8000	46.6800	45.8000	46.6800	+14.412%	3	73	-96.658%
2025-09-08	40.8000	40.8000	40.8000	40.8000	+4.615%	1	75	-96.176%
2025-09-05	39.0000	39.0000	39.0000	39.0000	+5.405%	1	76	-96.000%
2025-09-02	37.0000	37.0000	37.0000	37.0000	-7.268%	1	77	-95.784%
2025-08-29	39.9000	39.9000	39.9000	39.9000	-0.820%	1	75	-96.090%
2025-08-22	40.3300	40.3300	40.2300	40.2300	-1.758%	2	75	-96.122%
2025-08-04	40.9500	40.9500	40.9500	40.9500	+5.000%	1	75	-96.190%
2025-08-01	39.5300	39.5300	37.5000	39.0000	-13.237%	4	76	-96.000%
2025-07-30	44.9500	44.9500	44.9500	44.9500	+4.535%	1	74	-96.529%
2025-07-29	43.0000	43.0000	43.0000	43.0000	+7.688%	1	74	-96.372%
2025-07-23	39.9300	39.9300	39.9300	39.9300	-5.714%	1	75	-96.093%
2025-07-21	42.3500	42.3500	42.3500	42.3500	+2.369%	1	75	-96.316%
2025-07-17	41.3700	41.3700	41.3700	41.3700	+7.176%	3	76	-96.229%
2025-07-16	39.2500	39.2500	38.6000	38.6000	-2.771%	2	76	-95.959%
2025-07-15	39.7000	39.7000	39.7000	39.7000	+5.867%	1	76	-96.071%
2025-07-14	37.5000	37.5000	37.5000	37.5000	-1.832%	3	76	-95.840%
2025-07-11	38.2000	38.2000	38.2000	38.2000	-2.725%	1	77	-95.916%
2025-07-10	39.6100	39.6100	39.2700	39.2700	-0.330%	2	76	-96.028%
2025-07-09	39.4000	39.4000	39.4000	39.4000	+5.489%	1	76	-96.041%
2025-07-07	38.5500	38.5500	37.3500	37.3500	-4.353%	2	76	-95.823%
2025-07-03	39.0500	39.0500	39.0500	39.0500	+9.445%	1	76	-96.005%
2025-06-30	35.6800	35.6800	35.6800	35.6800	-1.951%	1	76	-95.628%
2025-06-27	36.0300	36.3900	36.0300	36.3900	+2.478%	2	76	-95.713%
2025-06-26	34.4200	35.5100	34.4200	35.5100	+3.467%	7	77	-95.607%
2025-06-25	33.9700	34.3200	33.9700	34.3200	+4.602%	5	75	-95.455%
2025-06-24	32.8100	32.8100	32.8100	32.8100	+11.107%	3	75	-95.245%
2025-06-10	29.5300	29.5300	29.5300	29.5300	+8.566%	6	75	-94.717%
2025-06-03	27.2000	27.2000	27.2000	27.2000	+7.213%	3	75	-94.265%
2025-06-02	25.3700	25.3700	25.3700	25.3700	+2.713%	3	78	-93.851%
2025-05-29	24.7000	24.7000	24.7000	24.7000	-1.789%	1	78	-93.684%
2025-05-27	25.1500	25.1500	25.1500	25.1500	-0.040%	4	78	-93.797%
2025-05-20	25.1600	25.1600	25.1600	25.1600	+187.543%	1	82	-93.800%
2025-04-17	8.7000	8.7500	8.7000	8.7500	-24.569%	6	85	-82.171%
2025-04-15	12.0000	12.0000	11.6000	11.6000	+3.571%	6	85	-86.552%
2025-04-11	11.2000	11.2000	11.2000	11.2000	+2.283%	2	80	-86.071%
2025-04-09	10.9500	10.9500	10.9500	10.9500	+65.909%	1	81	-85.753%
2025-04-08	6.6000	6.6000	6.6000	6.6000	-31.606%	1	81	-76.364%
2025-04-03	10.0900	10.0900	9.6500	9.6500	-27.985%	4	82	-83.834%
2025-04-02	13.4000	13.4000	13.4000	13.4000	+11.203%	1	82	-88.358%
2025-04-01	12.0500	12.0500	12.0500	12.0500	-32.303%	1	82	-87.054%
2025-03-25	18.5300	18.5300	17.8000	17.8000	-4.558%	4	83	-91.236%
2025-03-17	17.7000	19.1500	17.4000	18.6500	+19.551%	17	86	-91.635%
2025-03-10	15.6000	15.6000	15.6000	15.6000	-17.895%	1	77	-90.000%
2025-03-07	19.0000	19.0000	19.0000	19.0000	-16.776%	2	76	-91.789%
2025-02-28	22.8300	22.8300	22.8300	22.8300	-11.955%	14	76	-93.167%
2025-02-27	25.9300	25.9300	25.9300	25.9300	-4.949%	1	76	-93.984%
2025-02-24	27.2800	27.2800	27.2800	27.2800	-14.750%	1	76	-94.282%
2025-02-21	32.0000	32.0000	32.0000	32.0000	+16.364%	2	75	-95.125%
2025-01-30	27.5000	27.5000	27.5000	27.5000	-16.286%	2	77	-94.327%
2025-01-22	32.8500	32.8500	32.8500	32.8500	+9.500%	1	77	-95.251%
2025-01-02	30.0000	30.0000	30.0000	30.0000	-2.597%	1	76	-94.800%
2024-12-31	30.8000	30.8000	30.8000	30.8000	-10.413%	1	76	-94.935%
2024-12-24	34.5300	34.5300	34.3800	34.3800	+9.316%	2	78	-95.462%
2024-12-19	31.4500	31.4500	31.4500	31.4500	-9.756%	1	78	-95.040%
2024-12-17	34.8800	34.8800	34.8500	34.8500	+2.500%	10	77	-95.524%
2024-12-09	34.0000	34.0000	34.0000	34.0000	+9.501%	2	77	-95.412%
2024-11-26	31.0500	31.0500	31.0500	31.0500	+9.989%	1	77	-94.976%
2024-11-18	28.2300	28.2300	28.2300	28.2300	-15.504%	30	76	-94.474%
2024-11-07	33.3000	33.4100	33.3000	33.4100	+9.541%	2	46	-95.331%
2024-11-06	30.3000	30.5000	30.3000	30.5000	-1.613%	6	44	-94.885%
2024-10-29	31.0000	31.0000	31.0000	31.0000	+8.430%	1	41	-94.968%
2024-10-24	28.5900	28.5900	28.5900	28.5900	+20.126%	1	41	-94.544%
2024-10-01	23.8000	23.8000	23.8000	23.8000	-0.833%	1	41	-93.445%
2024-09-24	24.0000	24.0000	24.0000	24.0000	-2.439%	1	42	-93.500%
2024-09-20	24.6000	24.6000	24.6000	24.6000	+6.817%	2	42	-93.659%
2024-09-16	23.0000	23.1500	23.0000	23.0300	+25.504%	4	41	-93.226%
2024-09-10	18.3500	18.3500	18.3500	18.3500	-9.158%	1	41	-91.499%
2024-09-03	20.2000	20.2000	20.2000	20.2000	-10.222%	5	40	-92.277%
2024-08-14	24.0000	24.0000	22.3000	22.5000	+16.279%	7	40	-93.067%
2024-08-08	16.6500	19.3500	16.6500	19.3500	+1.842%	10	40	-91.938%
2024-08-06	19.0000	19.0000	19.0000	19.0000	+0.264%	1	39	-91.789%
2024-08-05	18.0000	18.9500	18.0000	18.9500	-13.864%	3	38	-91.768%
2024-08-01	22.4500	22.4500	22.0000	22.0000	-4.762%	2	36	-92.909%
2024-07-30	23.1000	23.1000	23.1000	23.1000	-14.444%	1	38	-93.247%
2024-07-29	27.0000	27.0000	27.0000	27.0000	+8.000%	1	38	-94.222%
2024-07-25	25.0000	25.0000	25.0000	25.0000	-8.088%	1	38	-93.760%
2024-07-24	27.8000	27.8000	27.2000	27.2000	-9.333%	6	38	-94.265%
2024-07-19	30.0000	30.0000	30.0000	30.0000	-3.784%	2	40	-94.800%
2024-07-18	31.1800	31.2400	30.9300	31.1800	-16.115%	8	40	-94.997%
2024-07-12	37.1600	37.1700	37.1600	37.1700	-2.824%	6	39	-95.803%
2024-07-09	38.7200	38.7200	38.2400	38.2500	+11.386%	9	39	-95.922%
2024-06-27	34.7900	34.7900	34.3400	34.3400	+3.590%	7	34	-95.457%
2024-06-24	32.9700	33.1500	32.9700	33.1500	-5.286%	8	31	-95.294%
2024-06-21	35.0000	36.4500	35.0000	35.0000	+16.667%	3	23	-95.543%
2024-06-11	28.9800	30.0000	28.9800	30.0000	+29.534%	6	22	-94.800%
2024-06-03	24.4000	24.4000	23.1600	23.1600	-11.670%	4	20	-93.264%
2024-05-29	26.2200	26.2200	26.2200	26.2200	+4.880%	1	20	-94.050%
2024-05-22	25.0000	25.0000	25.0000	25.0000	+16.009%	1	21	-93.760%
2024-05-14	21.5500	21.5500	21.5500	21.5500	+7.214%	1	21	-92.761%
2024-05-13	19.9500	20.1000	19.9500	20.1000	+15.917%	2	21	-92.239%
2024-04-30	18.2500	18.2500	17.3400	17.3400	+2.000%	2	22	-91.003%
2024-04-19	17.0000	17.0000	17.0000	17.0000	-4.387%	1	20	-90.824%
2024-04-18	17.7800	17.7800	17.7800	17.7800	-3.370%	3	19	-91.226%
2024-04-17	18.4000	18.4000	18.4000	18.4000	-13.208%	5	16	-91.522%
2024-04-11	21.2000	21.2000	21.2000	21.2000	+0.284%	1	16	-92.642%
2024-04-10	20.6800	21.1400	20.6800	21.1400	+0.667%	2	16	-92.621%
2024-04-04	21.0000	21.0000	21.0000	21.0000	-3.537%	1	14	-92.571%
2024-03-27	21.7700	21.7700	21.7700	21.7700	-8.337%	1	13	-92.834%
2024-03-21	23.3500	23.7500	23.3500	23.7500	+14.734%	2	12	-93.432%
2024-03-20	20.7000	20.7000	20.7000	20.7000	-10.968%	1	12	-92.464%
2024-03-14	23.2500	23.2500	23.2500	23.2500	-0.768%	1	12	-93.290%
2024-03-12	21.7500	23.4300	21.7500	23.4300	+3.673%	2	11	-93.342%
2024-03-08	22.3300	22.6000	22.3300	22.6000	+0.444%	4	9	-93.097%
2024-03-07	23.1000	25.5000	22.5000	22.5000	+12.500%	3	8	-93.067%
2024-03-05	20.5000	20.5000	20.0000	20.0000	+2.302%	2	7	-92.200%
2024-02-27	19.5500	19.5500	19.5500	19.5500	+44.815%	5	7	-92.020%
2024-01-17	13.5000	13.5000	13.5000	13.5000	+1.124%	1	2	-88.444%
2024-01-12	13.3500	13.3500	13.3500	13.3500	+16.087%	1	1	-88.315%
2024-01-10	11.5000	11.5000	11.5000	11.5000	0.000%	1	1	-86.435%

.dark-mode .JjK777{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JjK777{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C250XLK Dec 18 2026 250.00 Call (XLK261218C00250000)option OPRA

XLK20261218C250
XLK Dec 18 2026 250.00 Call (XLK261218C00250000)
option OPRA