Dark

XLK20261218C300
XLK Dec 18 2026 300.00 Call (XLK261218C00300000)
option OPRA

Inactive

Nov 26, 2025

26.90+31.220%(+6.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-26	26.9000	26.9000	26.9000	26.9000	+31.220%	3	68	0.000%
2025-11-21	20.5000	20.5000	20.5000	20.5000	-17.339%	1	68	+31.220%
2025-11-20	30.0000	30.0000	24.8000	24.8000	-3.464%	3	68	+8.468%
2025-11-18	25.6900	25.6900	25.6900	25.6900	-20.954%	18	65	+4.710%
2025-11-13	32.5000	32.5000	32.5000	32.5000	+24.760%	50	65	-17.231%
2025-11-07	26.0500	26.0500	26.0500	26.0500	-24.493%	1	111	+3.263%
2025-11-04	35.5000	35.5000	34.0000	34.5000	-10.853%	3	111	-22.029%
2025-11-03	39.5200	39.5200	38.7000	38.7000	+1.842%	55	63	-30.491%
2025-10-31	38.0000	38.0000	38.0000	38.0000	-2.564%	25	63	-29.211%
2025-10-30	39.0000	39.0000	39.0000	39.0000	-1.266%	1	73	-31.026%
2025-10-29	40.1000	40.1000	39.5000	39.5000	+1.282%	21	72	-31.899%
2025-10-28	36.4300	39.0000	36.4300	39.0000	+14.537%	60	71	-31.026%
2025-10-27	34.0500	34.0500	34.0500	34.0500	+27.528%	1	63	-20.999%
2025-10-22	26.9500	26.9500	26.7000	26.7000	-7.931%	3	63	+0.749%
2025-10-20	28.8000	29.0000	28.8000	29.0000	+9.434%	2	62	-7.241%
2025-10-15	26.5000	26.5000	26.5000	26.5000	+5.788%	2	62	+1.509%
2025-10-03	25.0500	25.0500	25.0500	25.0500	+2.664%	1	60	+7.385%
2025-09-29	24.4000	24.4000	24.4000	24.4000	+2.349%	1	59	+10.246%
2025-09-23	24.6800	24.6800	23.8400	23.8400	+5.956%	2	59	+12.836%
2025-09-19	22.5000	22.5000	22.5000	22.5000	+19.872%	1	57	+19.556%
2025-09-17	18.7700	18.7700	18.7700	18.7700	+23.894%	3	57	+43.314%
2025-08-27	14.9500	15.1500	14.9500	15.1500	+9.783%	2	60	+77.558%
2025-08-21	13.6200	13.8000	13.6200	13.8000	-19.534%	2	61	+94.928%
2025-08-11	17.1500	17.1500	17.1500	17.1500	+2.083%	1	62	+56.851%
2025-07-28	16.8000	16.8000	16.8000	16.8000	+10.236%	3	62	+60.119%
2025-07-09	15.2400	15.2400	15.2400	15.2400	+1.804%	5	62	+76.509%
2025-07-08	14.9700	14.9700	14.9700	14.9700	+22.204%	1	58	+79.693%
2025-07-01	12.8500	12.8500	12.2500	12.2500	-0.649%	4	58	+119.592%
2025-06-27	13.0600	13.0600	12.0800	12.3300	-0.323%	31	61	+118.167%
2025-06-26	12.3700	12.3700	12.3700	12.3700	+64.933%	1	41	+117.462%
2025-05-27	7.5000	7.5000	7.5000	7.5000	+50.000%	1	41	+258.667%
2025-05-05	4.6500	5.0000	4.6500	5.0000	+66.667%	4	42	+438.000%
2025-04-24	3.0000	3.0000	3.0000	3.0000	0.000%	3	46	+796.667%
2025-04-04	3.0000	3.0000	3.0000	3.0000	-31.818%	2	46	+796.667%
2025-03-11	4.4000	4.4000	4.4000	4.4000	-13.043%	20	57	+511.364%
2025-03-07	5.0600	5.0600	5.0600	5.0600	-31.622%	2	57	+431.621%
2025-03-03	7.4000	7.4000	7.4000	7.4000	-32.110%	1	57	+263.514%
2025-02-11	10.9000	10.9000	10.9000	10.9000	+18.478%	4	57	+146.789%
2025-01-13	9.2000	9.2000	9.2000	9.2000	-23.333%	1	60	+192.391%
2024-12-19	12.9000	12.9000	12.0000	12.0000	-19.083%	4	60	+124.167%
2024-12-17	14.0000	14.8300	14.0000	14.8300	+3.634%	32	57	+81.389%
2024-12-09	14.3100	14.3100	14.3100	14.3100	+1.202%	1	62	+87.980%
2024-12-06	14.1400	14.1400	14.1400	14.1400	+1.000%	2	63	+90.240%
2024-12-04	13.5000	14.0000	13.3200	14.0000	+16.183%	3	62	+92.143%
2024-12-02	12.0500	12.0500	12.0500	12.0500	+0.417%	1	60	+123.237%
2024-11-26	12.0000	12.0000	12.0000	12.0000	-0.415%	1	60	+124.167%
2024-11-25	12.0500	12.0500	12.0500	12.0500	+1.774%	1	60	+123.237%
2024-11-22	11.8400	11.8400	11.8400	11.8400	+7.539%	2	59	+127.196%
2024-11-15	11.2700	11.2700	10.9000	11.0100	-16.337%	10	58	+144.323%
2024-11-13	13.1700	13.1700	13.1600	13.1600	+0.458%	2	57	+104.407%
2024-11-11	13.1000	13.1000	13.1000	13.1000	-4.029%	1	55	+105.344%
2024-11-08	13.6500	13.6500	13.6500	13.6500	+0.220%	2	54	+97.070%
2024-11-07	13.1700	13.6200	13.1700	13.6200	+14.166%	4	53	+97.504%
2024-11-06	12.0500	12.0500	11.9300	11.9300	+18.706%	6	50	+125.482%
2024-10-31	10.0500	10.0500	10.0500	10.0500	-15.546%	1	45	+167.662%
2024-10-30	11.9900	11.9900	11.9000	11.9000	-6.299%	2	45	+126.050%
2024-10-29	12.7000	12.7000	12.7000	12.7000	+7.173%	1	45	+111.811%
2024-10-22	11.8500	11.8500	11.8500	11.8500	-1.250%	1	46	+127.004%
2024-10-17	12.0000	12.0000	12.0000	12.0000	-5.512%	1	45	+124.167%
2024-10-14	12.7000	12.7000	12.7000	12.7000	+7.627%	1	45	+111.811%
2024-10-11	11.8000	11.8000	11.8000	11.8000	+3.965%	2	44	+127.966%
2024-10-10	11.3500	11.3500	11.3500	11.3500	-2.575%	1	44	+137.004%
2024-10-09	11.6500	11.6500	11.6500	11.6500	+4.672%	1	43	+130.901%
2024-10-08	11.1300	11.1300	11.1300	11.1300	+12.311%	1	42	+141.689%
2024-09-30	9.9100	9.9100	9.9100	9.9100	-13.374%	1	41	+171.443%
2024-09-26	11.4400	11.4400	11.4400	11.4400	+27.111%	1	40	+135.140%
2024-09-25	9.0000	9.0000	9.0000	9.0000	-2.174%	1	40	+198.889%
2024-09-24	9.2000	9.2000	9.2000	9.2000	-7.071%	1	39	+192.391%
2024-09-19	9.9000	9.9000	9.9000	9.9000	+7.609%	1	39	+171.717%
2024-09-17	9.2000	9.2000	9.2000	9.2000	+0.656%	2	38	+192.391%
2024-09-16	9.1400	9.1400	9.1400	9.1400	+28.914%	1	37	+194.311%
2024-09-10	7.0900	7.0900	7.0900	7.0900	+18.167%	1	36	+279.408%
2024-09-06	6.0000	6.0000	6.0000	6.0000	-13.669%	2	36	+348.333%
2024-09-05	6.9500	6.9500	6.9500	6.9500	-30.500%	1	35	+287.050%
2024-08-29	10.0000	10.0000	10.0000	10.0000	-3.007%	56	34	+169.000%
2024-08-28	10.3100	10.3100	10.3100	10.3100	-5.845%	1	90	+160.912%
2024-08-20	10.9500	10.9500	10.9500	10.9500	0.000%	1	90	+145.662%
2024-08-19	10.9500	10.9500	10.9500	10.9500	+9.500%	1	91	+145.662%
2024-08-15	10.0000	10.0000	10.0000	10.0000	+27.389%	1	90	+169.000%
2024-08-05	8.3200	8.3200	7.8500	7.8500	-17.973%	2	90	+242.675%
2024-07-30	9.6000	9.6000	9.5700	9.5700	-40.188%	2	90	+181.087%
2024-07-17	17.1000	17.1000	16.0000	16.0000	-20.000%	2	89	+68.125%
2024-07-12	19.9800	20.0000	19.9800	20.0000	+8.108%	4	88	+34.500%
2024-07-11	21.6500	21.6500	18.5000	18.5000	-17.778%	2	88	+45.405%
2024-07-10	20.0000	22.5000	20.0000	22.5000	+33.136%	2	88	+19.556%
2024-06-26	17.5700	17.5700	16.9000	16.9000	-1.170%	2	87	+59.172%
2024-06-25	17.1000	17.1000	17.1000	17.1000	-8.065%	1	88	+57.310%
2024-06-17	18.6000	18.6000	18.6000	18.6000	+15.170%	1	88	+44.624%
2024-06-13	16.1500	16.1500	16.1500	16.1500	+24.710%	1	88	+66.563%
2024-06-10	12.8200	12.9500	12.8200	12.9500	+30.808%	2	87	+107.722%
2024-05-24	9.9000	9.9000	9.9000	9.9000	+65.000%	112	30	+171.717%
2024-05-02	6.0000	6.0000	6.0000	6.0000	-11.765%	3	30	+348.333%
2024-04-29	6.7000	6.8000	6.7000	6.8000	-2.857%	20	27	+295.588%
2024-04-19	7.0000	7.0000	7.0000	7.0000	-24.731%	1	8	+284.286%
2024-04-03	9.3000	9.3000	9.3000	9.3000	-1.064%	1	8	+189.247%
2024-04-01	9.4000	9.4000	9.4000	9.4000	+0.642%	5	7	+186.170%
2024-03-28	9.3400	9.3400	9.3400	9.3400	+43.692%	1	1	+188.009%
2024-02-02	6.5000	6.5000	6.5000	6.5000	0.000%	1	1	+313.846%

.dark-mode .GD81fk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GD81fk{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218C300XLK Dec 18 2026 300.00 Call (XLK261218C00300000)option OPRA

XLK20261218C300
XLK Dec 18 2026 300.00 Call (XLK261218C00300000)
option OPRA