Dark

XLK20261218C270
XLK Dec 18 2026 270.00 Call (XLK261218C00270000)
option OPRA

EOD

Sep 29, 2026

0.1200-87.500%(-0.8400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1200	0.1200	0.1200	0.1200	-87.500%	1	11	0.000%
2026-07-06	0.8000	0.9600	0.8000	0.9600	-25.581%	2	11	-87.500%
2026-06-30	1.1000	1.3600	1.0800	1.2900	+19.444%	10	10	-90.698%
2026-06-24	0.9400	1.0800	0.9400	1.0800	-29.870%	10	10	-88.889%
2026-06-22	1.5900	1.7600	1.5400	1.5400	+6.207%	4	10	-92.208%
2026-06-18	1.4200	1.5200	1.4200	1.4500	+5.839%	18	10	-91.724%
2026-06-17	1.2900	1.3700	1.2700	1.3700	+4.580%	6	10	-91.241%
2026-06-16	1.4300	1.5700	1.3100	1.3100	-10.274%	4	10	-90.840%
2026-06-15	1.4100	1.5400	1.3800	1.4600	+39.048%	32	6	-91.781%
2026-06-08	1.1100	1.2000	1.0300	1.0500	-17.323%	14	6	-88.571%
2026-06-05	1.2700	1.2700	1.2700	1.2700	-24.852%	2	5	-90.551%
2026-06-04	1.6900	1.6900	1.6900	1.6900	-16.337%	2	6	-92.899%
2026-06-03	2.2100	2.2200	2.0200	2.0200	-1.942%	8	6	-94.059%
2026-06-02	1.9500	2.1100	1.9500	2.0600	+21.893%	20	6	-94.175%
2026-06-01	1.5300	1.6900	1.5300	1.6900	-96.326%	4	1	-92.899%
2025-12-01	46.0000	46.0000	46.0000	46.0000	+12.195%	1	60	-99.739%
2025-11-25	36.3500	41.0000	36.3500	41.0000	+0.737%	18	60	-99.707%
2025-11-24	40.7000	40.7000	40.7000	40.7000	+2.519%	1	60	-99.705%
2025-11-21	36.6700	39.7000	36.6700	39.7000	-15.693%	3	60	-99.698%
2025-11-20	47.0900	47.0900	47.0900	47.0900	+10.670%	6	58	-99.745%
2025-11-19	42.4300	42.5500	42.4300	42.5500	+2.333%	2	64	-99.718%
2025-11-18	41.0000	41.5800	41.0000	41.5800	-12.518%	5	64	-99.711%
2025-11-14	47.5300	47.5300	47.5300	47.5300	+0.063%	2	62	-99.748%
2025-11-13	47.5000	47.5000	47.5000	47.5000	+8.077%	2	62	-99.747%
2025-11-07	44.2000	44.2000	43.9500	43.9500	-23.070%	2	60	-99.727%
2025-11-03	57.1300	57.1300	57.1300	57.1300	+7.792%	5	65	-99.790%
2025-10-27	53.0000	53.0000	53.0000	53.0000	+19.369%	1	64	-99.774%
2025-10-13	44.4000	44.4000	44.4000	44.4000	-10.030%	1	64	-99.730%
2025-10-10	49.3500	49.3500	49.3500	49.3500	+12.159%	1	64	-99.757%
2025-10-01	44.0000	44.0000	44.0000	44.0000	+5.642%	1	64	-99.727%
2025-09-30	41.6500	41.6500	41.6500	41.6500	+0.120%	1	65	-99.712%
2025-09-29	41.6000	41.6000	41.6000	41.6000	+4.865%	1	65	-99.712%
2025-09-26	39.6700	39.6700	39.6700	39.6700	+3.039%	2	65	-99.698%
2025-09-25	38.5000	38.5000	38.5000	38.5000	+12.738%	1	67	-99.688%
2025-09-15	33.6000	34.2500	33.6000	34.1500	+1.758%	7	67	-99.649%
2025-09-11	33.4000	33.5600	33.4000	33.5600	+1.084%	2	62	-99.642%
2025-09-10	33.2000	33.2000	33.2000	33.2000	+22.509%	1	62	-99.639%
2025-09-04	27.1000	27.1000	27.1000	27.1000	+0.557%	1	61	-99.557%
2025-09-03	26.9500	26.9500	26.9500	26.9500	+4.417%	2	60	-99.555%
2025-09-02	25.6900	25.8100	25.6900	25.8100	-14.959%	2	62	-99.535%
2025-08-28	30.3900	30.3900	30.3500	30.3500	+3.266%	2	62	-99.605%
2025-08-27	29.1500	29.3900	29.1500	29.3900	+2.226%	2	61	-99.592%
2025-08-25	28.0000	28.7500	28.0000	28.7500	+0.174%	5	61	-99.583%
2025-08-22	28.9500	28.9500	28.7000	28.7000	+4.364%	5	65	-99.582%
2025-08-20	27.5000	27.5000	27.5000	27.5000	-11.376%	1	61	-99.564%
2025-08-12	31.0300	31.0300	31.0300	31.0300	-2.268%	1	62	-99.613%
2025-08-11	31.7500	31.7500	31.7500	31.7500	+6.974%	1	61	-99.622%
2025-08-06	29.5500	29.7000	29.5500	29.6800	+8.718%	4	62	-99.596%
2025-08-01	27.3000	27.3000	27.3000	27.3000	-11.736%	1	59	-99.560%
2025-07-30	31.2300	31.2300	30.9300	30.9300	+0.194%	2	58	-99.612%
2025-07-29	31.5300	31.5300	30.7300	30.8700	+13.201%	9	56	-99.611%
2025-07-07	27.2700	27.2700	27.2700	27.2700	+10.182%	1	47	-99.560%
2025-07-01	24.7500	24.7500	24.7500	24.7500	-3.131%	2	47	-99.515%
2025-06-30	25.3200	25.5500	25.3200	25.5500	+9.751%	14	45	-99.530%
2025-06-25	23.2800	23.2800	23.2800	23.2800	+185.995%	2	40	-99.485%
2025-04-24	8.1400	8.1400	8.1400	8.1400	+177.816%	5	38	-98.526%
2025-04-07	2.9300	2.9300	2.9300	2.9300	-62.194%	1	43	-95.904%
2025-03-28	7.4800	7.7500	7.4800	7.7500	-19.439%	4	43	-98.452%
2025-03-10	9.6200	9.6200	9.6200	9.6200	-24.252%	1	42	-98.753%
2025-03-07	12.7000	12.7000	12.7000	12.7000	+6.365%	2	43	-99.055%
2025-03-06	11.8800	11.9400	11.8800	11.9400	-10.226%	2	44	-98.995%
2025-03-04	13.3500	13.3500	13.3000	13.3000	-36.516%	5	45	-99.098%
2025-01-03	21.2000	21.2000	20.9500	20.9500	+4.750%	46	44	-99.427%
2024-12-31	20.5000	20.5000	20.0000	20.0000	-15.254%	11	15	-99.400%
2024-12-23	23.6000	23.6000	23.6000	23.6000	-5.411%	1	15	-99.492%
2024-12-16	24.9500	24.9500	24.9500	24.9500	+26.010%	1	13	-99.519%
2024-11-20	19.8000	19.8000	19.8000	19.8000	-2.415%	1	13	-99.394%
2024-11-18	20.2900	20.2900	20.2900	20.2900	-18.514%	1	14	-99.409%
2024-11-07	24.9000	24.9000	24.9000	24.9000	+34.595%	2	14	-99.518%
2024-11-04	18.5000	18.5000	18.5000	18.5000	-9.314%	5	14	-99.351%
2024-10-24	20.4000	20.4000	20.4000	20.4000	-5.336%	1	14	-99.412%
2024-10-21	21.5500	21.5500	21.5500	21.5500	+7.750%	10	15	-99.443%
2024-10-08	20.0000	20.0000	20.0000	20.0000	+56.863%	3	15	-99.400%
2024-09-05	13.8500	13.8500	12.7500	12.7500	-10.211%	2	17	-99.059%
2024-09-04	14.2000	14.2000	14.2000	14.2000	-1.045%	1	17	-99.155%
2024-09-03	16.7600	16.7600	14.3500	14.3500	-28.250%	5	17	-99.164%
2024-08-23	20.0000	20.0000	20.0000	20.0000	+13.314%	2	13	-99.400%
2024-08-15	17.6500	17.6500	17.6500	17.6500	+11.006%	1	13	-99.320%
2024-08-13	15.9000	15.9000	15.9000	15.9000	+29.796%	1	13	-99.245%
2024-08-08	12.2500	12.2500	12.2500	12.2500	-3.543%	1	13	-99.020%
2024-08-06	12.7000	12.7000	12.7000	12.7000	-36.181%	1	13	-99.055%
2024-07-26	19.9000	19.9000	19.9000	19.9000	-9.955%	2	13	-99.397%
2024-07-18	22.1000	22.1000	22.1000	22.1000	-15.488%	1	12	-99.457%
2024-06-26	26.1500	26.1500	26.1500	26.1500	+1.357%	1	13	-99.541%
2024-06-24	25.8000	25.8000	25.8000	25.8000	+102.830%	10	14	-99.535%
2024-05-03	12.7200	12.7200	12.7200	12.7200	-2.454%	2	4	-99.057%
2024-04-18	13.0400	13.0400	13.0400	13.0400	-17.987%	1	4	-99.080%
2024-03-28	15.9000	15.9000	15.9000	15.9000	+4.262%	1	3	-99.245%
2024-03-05	15.2500	15.2500	15.2500	15.2500	+8.387%	1	3	-99.213%
2024-02-23	14.0700	14.0700	14.0700	14.0700	+17.250%	2	2	-99.147%
2024-01-26	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-99.000%

.dark-mode .ty8yjb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ty8yjb{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C270XLK Dec 18 2026 270.00 Call (XLK261218C00270000)option OPRA

XLK20261218C270
XLK Dec 18 2026 270.00 Call (XLK261218C00270000)
option OPRA