Dark

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

EOD

Jun 24, 2026

1.08-29.870%(-0.46)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	0.9400	1.0800	0.9400	1.0800	-29.870%	10	10	0.000%
2026-06-22	1.5900	1.7600	1.5400	1.5400	+6.207%	4	10	-29.870%
2026-06-18	1.4200	1.5200	1.4200	1.4500	+5.839%	18	10	-25.517%
2026-06-17	1.2900	1.3700	1.2700	1.3700	+4.580%	6	10	-21.168%
2026-06-16	1.4300	1.5700	1.3100	1.3100	-10.274%	4	10	-17.557%
2026-06-15	1.4100	1.5400	1.3800	1.4600	+39.048%	32	6	-26.027%
2026-06-08	1.1100	1.2000	1.0300	1.0500	-17.323%	14	6	+2.857%
2026-06-05	1.2700	1.2700	1.2700	1.2700	-24.852%	2	5	-14.961%
2026-06-04	1.6900	1.6900	1.6900	1.6900	-16.337%	2	6	-36.095%
2026-06-03	2.2100	2.2200	2.0200	2.0200	-1.942%	8	6	-46.535%
2026-06-02	1.9500	2.1100	1.9500	2.0600	+21.893%	20	6	-47.573%
2026-06-01	1.5300	1.6900	1.5300	1.6900	-96.326%	4	1	-36.095%
2025-12-01	46.0000	46.0000	46.0000	46.0000	+12.195%	1	60	-97.652%
2025-11-25	36.3500	41.0000	36.3500	41.0000	+0.737%	18	60	-97.366%
2025-11-24	40.7000	40.7000	40.7000	40.7000	+2.519%	1	60	-97.346%
2025-11-21	36.6700	39.7000	36.6700	39.7000	-15.693%	3	60	-97.280%
2025-11-20	47.0900	47.0900	47.0900	47.0900	+10.670%	6	58	-97.707%
2025-11-19	42.4300	42.5500	42.4300	42.5500	+2.333%	2	64	-97.462%
2025-11-18	41.0000	41.5800	41.0000	41.5800	-12.518%	5	64	-97.403%
2025-11-14	47.5300	47.5300	47.5300	47.5300	+0.063%	2	62	-97.728%
2025-11-13	47.5000	47.5000	47.5000	47.5000	+8.077%	2	62	-97.726%
2025-11-07	44.2000	44.2000	43.9500	43.9500	-23.070%	2	60	-97.543%
2025-11-03	57.1300	57.1300	57.1300	57.1300	+7.792%	5	65	-98.110%
2025-10-27	53.0000	53.0000	53.0000	53.0000	+19.369%	1	64	-97.962%
2025-10-13	44.4000	44.4000	44.4000	44.4000	-10.030%	1	64	-97.568%
2025-10-10	49.3500	49.3500	49.3500	49.3500	+12.159%	1	64	-97.812%
2025-10-01	44.0000	44.0000	44.0000	44.0000	+5.642%	1	64	-97.545%
2025-09-30	41.6500	41.6500	41.6500	41.6500	+0.120%	1	65	-97.407%
2025-09-29	41.6000	41.6000	41.6000	41.6000	+4.865%	1	65	-97.404%
2025-09-26	39.6700	39.6700	39.6700	39.6700	+3.039%	2	65	-97.278%
2025-09-25	38.5000	38.5000	38.5000	38.5000	+12.738%	1	67	-97.195%
2025-09-15	33.6000	34.2500	33.6000	34.1500	+1.758%	7	67	-96.837%
2025-09-11	33.4000	33.5600	33.4000	33.5600	+1.084%	2	62	-96.782%
2025-09-10	33.2000	33.2000	33.2000	33.2000	+22.509%	1	62	-96.747%
2025-09-04	27.1000	27.1000	27.1000	27.1000	+0.557%	1	61	-96.015%
2025-09-03	26.9500	26.9500	26.9500	26.9500	+4.417%	2	60	-95.993%
2025-09-02	25.6900	25.8100	25.6900	25.8100	-14.959%	2	62	-95.816%
2025-08-28	30.3900	30.3900	30.3500	30.3500	+3.266%	2	62	-96.442%
2025-08-27	29.1500	29.3900	29.1500	29.3900	+2.226%	2	61	-96.325%
2025-08-25	28.0000	28.7500	28.0000	28.7500	+0.174%	5	61	-96.243%
2025-08-22	28.9500	28.9500	28.7000	28.7000	+4.364%	5	65	-96.237%
2025-08-20	27.5000	27.5000	27.5000	27.5000	-11.376%	1	61	-96.073%
2025-08-12	31.0300	31.0300	31.0300	31.0300	-2.268%	1	62	-96.519%
2025-08-11	31.7500	31.7500	31.7500	31.7500	+6.974%	1	61	-96.598%
2025-08-06	29.5500	29.7000	29.5500	29.6800	+8.718%	4	62	-96.361%
2025-08-01	27.3000	27.3000	27.3000	27.3000	-11.736%	1	59	-96.044%
2025-07-30	31.2300	31.2300	30.9300	30.9300	+0.194%	2	58	-96.508%
2025-07-29	31.5300	31.5300	30.7300	30.8700	+13.201%	9	56	-96.501%
2025-07-07	27.2700	27.2700	27.2700	27.2700	+10.182%	1	47	-96.040%
2025-07-01	24.7500	24.7500	24.7500	24.7500	-3.131%	2	47	-95.636%
2025-06-30	25.3200	25.5500	25.3200	25.5500	+9.751%	14	45	-95.773%
2025-06-25	23.2800	23.2800	23.2800	23.2800	+185.995%	2	40	-95.361%
2025-04-24	8.1400	8.1400	8.1400	8.1400	+177.816%	5	38	-86.732%
2025-04-07	2.9300	2.9300	2.9300	2.9300	-62.194%	1	43	-63.140%
2025-03-28	7.4800	7.7500	7.4800	7.7500	-19.439%	4	43	-86.065%
2025-03-10	9.6200	9.6200	9.6200	9.6200	-24.252%	1	42	-88.773%
2025-03-07	12.7000	12.7000	12.7000	12.7000	+6.365%	2	43	-91.496%
2025-03-06	11.8800	11.9400	11.8800	11.9400	-10.226%	2	44	-90.955%
2025-03-04	13.3500	13.3500	13.3000	13.3000	-36.516%	5	45	-91.880%
2025-01-03	21.2000	21.2000	20.9500	20.9500	+4.750%	46	44	-94.845%
2024-12-31	20.5000	20.5000	20.0000	20.0000	-15.254%	11	15	-94.600%
2024-12-23	23.6000	23.6000	23.6000	23.6000	-5.411%	1	15	-95.424%
2024-12-16	24.9500	24.9500	24.9500	24.9500	+26.010%	1	13	-95.671%
2024-11-20	19.8000	19.8000	19.8000	19.8000	-2.415%	1	13	-94.545%
2024-11-18	20.2900	20.2900	20.2900	20.2900	-18.514%	1	14	-94.677%
2024-11-07	24.9000	24.9000	24.9000	24.9000	+34.595%	2	14	-95.663%
2024-11-04	18.5000	18.5000	18.5000	18.5000	-9.314%	5	14	-94.162%
2024-10-24	20.4000	20.4000	20.4000	20.4000	-5.336%	1	14	-94.706%
2024-10-21	21.5500	21.5500	21.5500	21.5500	+7.750%	10	15	-94.988%
2024-10-08	20.0000	20.0000	20.0000	20.0000	+56.863%	3	15	-94.600%
2024-09-05	13.8500	13.8500	12.7500	12.7500	-10.211%	2	17	-91.529%
2024-09-04	14.2000	14.2000	14.2000	14.2000	-1.045%	1	17	-92.394%
2024-09-03	16.7600	16.7600	14.3500	14.3500	-28.250%	5	17	-92.474%
2024-08-23	20.0000	20.0000	20.0000	20.0000	+13.314%	2	13	-94.600%
2024-08-15	17.6500	17.6500	17.6500	17.6500	+11.006%	1	13	-93.881%
2024-08-13	15.9000	15.9000	15.9000	15.9000	+29.796%	1	13	-93.208%
2024-08-08	12.2500	12.2500	12.2500	12.2500	-3.543%	1	13	-91.184%
2024-08-06	12.7000	12.7000	12.7000	12.7000	-36.181%	1	13	-91.496%
2024-07-26	19.9000	19.9000	19.9000	19.9000	-9.955%	2	13	-94.573%
2024-07-18	22.1000	22.1000	22.1000	22.1000	-15.488%	1	12	-95.113%
2024-06-26	26.1500	26.1500	26.1500	26.1500	+1.357%	1	13	-95.870%
2024-06-24	25.8000	25.8000	25.8000	25.8000	+102.830%	10	14	-95.814%
2024-05-03	12.7200	12.7200	12.7200	12.7200	-2.454%	2	4	-91.509%
2024-04-18	13.0400	13.0400	13.0400	13.0400	-17.987%	1	4	-91.718%
2024-03-28	15.9000	15.9000	15.9000	15.9000	+4.262%	1	3	-93.208%
2024-03-05	15.2500	15.2500	15.2500	15.2500	+8.387%	1	3	-92.918%
2024-02-23	14.0700	14.0700	14.0700	14.0700	+17.250%	2	2	-92.324%
2024-01-26	12.0000	12.0000	12.0000	12.0000	0.000%	1	1	-91.000%

.dark-mode .dfRtYN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dfRtYN{ 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