Dark

XLK20261218P100
XLK Dec 18 2026 100.00 Put (XLK261218P00100000)
option OPRA

EOD

Aug 13, 2026

0.3800+11.765%(+0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3800	0.3800	0.3800	0.3800	+11.765%	1	5,398	0.000%
2026-08-10	0.3800	0.3800	0.3400	0.3400	-8.108%	10	5,401	+11.765%
2026-08-07	0.4700	0.4700	0.3700	0.3700	-22.917%	2	5,401	+2.703%
2026-08-05	0.5100	0.5100	0.3800	0.4800	+17.073%	11	5,400	-20.833%
2026-08-04	0.4600	0.4700	0.4100	0.4100	-29.310%	12	5,400	-7.317%
2026-08-03	0.5800	0.5800	0.5800	0.5800	+3.571%	1	5,399	-34.483%
2026-07-31	0.5600	0.5600	0.5600	0.5600	-24.324%	1	5,398	-32.143%
2026-07-29	0.8200	0.8200	0.5600	0.7400	+7.246%	120	5,398	-48.649%
2026-07-24	0.6900	0.6900	0.6900	0.6900	-23.333%	4	5,398	-44.928%
2026-07-17	0.9000	0.9000	0.9000	0.9000	+28.571%	4	5,400	-57.778%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-4.110%	10	5,400	-45.714%
2026-06-30	1.0200	1.0200	0.7100	0.7300	-3.947%	8	5,400	-47.945%
2026-06-26	0.8700	1.3800	0.7600	0.7600	-20.000%	8	5,400	-50.000%
2026-06-24	0.9100	0.9500	0.9100	0.9500	+15.854%	2	5,399	-60.000%
2026-06-23	0.8200	0.8200	0.8200	0.8200	-9.890%	10	5,399	-53.659%
2026-06-17	0.9100	0.9100	0.9100	0.9100	-1.087%	40	5,393	-58.242%
2026-06-16	0.8400	0.9200	0.8400	0.9200	-20.000%	120	5,393	-58.696%
2026-06-10	1.1500	1.1500	1.1500	1.1500	+1.770%	40	5,413	-66.957%
2026-06-09	1.0100	1.1300	1.0100	1.1300	+31.395%	3	5,453	-66.372%
2026-06-08	0.8700	0.8700	0.8600	0.8600	-18.095%	2	5,452	-55.814%
2026-06-05	1.0500	1.0500	1.0500	1.0500	+31.250%	1	5,452	-63.810%
2026-06-04	0.7900	0.8000	0.7900	0.8000	+21.212%	2	5,451	-52.500%
2026-06-03	0.6600	0.6600	0.6600	0.6600	-9.589%	48	5,452	-42.424%
2026-05-27	0.7900	0.7900	0.6900	0.7300	-6.410%	5	5,442	-47.945%
2026-05-26	0.8300	0.8700	0.7800	0.7800	-7.143%	7	5,440	-51.282%
2026-05-22	0.8300	0.8400	0.8300	0.8400	-6.667%	40	5,439	-54.762%
2026-05-21	0.9000	0.9000	0.9000	0.9000	+7.143%	1	5,399	-57.778%
2026-05-20	1.0200	1.0200	0.8400	0.8400	-11.579%	10	5,399	-54.762%
2026-05-19	1.0000	1.0600	0.8900	0.9500	-6.863%	46	5,391	-60.000%
2026-05-18	0.9800	1.0700	0.9800	1.0200	+13.333%	12	5,391	-62.745%
2026-05-14	0.9500	0.9500	0.9000	0.9000	-7.216%	7	5,391	-57.778%
2026-05-13	0.9700	0.9700	0.9700	0.9700	+1.042%	1	5,384	-60.825%
2026-05-12	1.1500	1.1500	0.9600	0.9600	-12.727%	2	5,384	-60.417%
2026-05-11	1.1700	1.1700	0.8600	1.1000	-2.655%	107	5,384	-65.455%
2026-05-08	1.0500	1.1300	1.0500	1.1300	+7.619%	20	5,388	-66.372%
2026-05-07	1.0900	1.1400	1.0200	1.0500	-7.080%	8	5,384	-63.810%
2026-05-06	1.1300	1.1300	1.1300	1.1300	-1.739%	1	5,382	-66.372%
2026-05-04	1.1000	1.1600	1.1000	1.1500	-11.538%	10	5,382	-66.957%
2026-04-30	1.3000	1.3000	1.3000	1.3000	-4.412%	15	5,386	-70.769%
2026-04-27	1.4000	1.4000	1.3600	1.3600	+5.426%	10	5,371	-72.059%
2026-04-24	1.3300	1.3300	1.2900	1.2900	+7.500%	40	5,371	-70.543%
2026-04-22	1.2000	1.2000	1.2000	1.2000	-10.448%	2	5,331	-68.333%
2026-04-21	1.5300	1.5300	1.3400	1.3400	-12.418%	4	5,328	-71.642%
2026-04-20	1.5300	1.5300	1.4300	1.5300	+3.378%	36	5,328	-75.163%
2026-04-17	1.5000	1.5000	1.4800	1.4800	-17.778%	11	5,331	-74.324%
2026-04-14	1.8000	1.8000	1.8000	1.8000	-4.255%	1	5,331	-78.889%
2026-04-13	1.8800	1.8800	1.8800	1.8800	-16.444%	220	5,331	-79.787%
2026-04-09	2.1800	2.2500	2.1800	2.2500	+4.167%	6	5,331	-83.111%
2026-04-08	2.3000	2.3000	2.1600	2.1600	-31.861%	61	5,326	-82.407%
2026-04-07	3.2500	3.2500	3.1700	3.1700	+0.955%	21	5,307	-88.013%
2026-04-01	3.1300	3.1400	3.1000	3.1400	-8.986%	2,987	5,306	-87.898%
2026-03-31	3.8500	3.8500	3.4500	3.4500	+2.679%	107	2,620	-88.986%
2026-03-26	3.2900	3.3600	3.2700	3.3600	+14.286%	14	2,490	-88.690%
2026-03-23	2.9300	2.9400	2.9300	2.9400	-10.909%	6	2,493	-87.075%
2026-03-19	3.3000	3.3000	3.3000	3.3000	+3.125%	5	2,487	-88.485%
2026-03-13	3.2000	3.2000	3.2000	3.2000	+12.281%	1	2,487	-88.125%
2026-03-11	2.8500	2.8500	2.8500	2.8500	-1.724%	3	2,487	-86.667%
2026-03-04	2.9000	2.9000	2.9000	2.9000	-7.937%	3	2,490	-86.897%
2026-03-02	3.1500	3.1500	3.1500	3.1500	+6.061%	1	2,490	-87.937%
2026-02-24	2.9600	2.9700	2.9500	2.9700	+0.678%	20	2,491	-87.205%
2026-02-19	2.8000	2.9500	2.8000	2.9500	-1.667%	21	2,480	-87.119%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+3.806%	1	2,500	-87.333%
2026-02-10	2.8900	2.8900	2.8900	2.8900	-17.429%	2	2,499	-86.851%
2026-02-05	3.5000	3.5000	3.5000	3.5000	+16.667%	1	2,497	-89.143%
2026-02-04	2.8000	3.0000	2.8000	3.0000	+9.091%	10	2,496	-87.333%
2026-02-03	2.7500	2.7500	2.7500	2.7500	+3.774%	2	2,496	-86.182%
2026-02-02	2.6500	2.6500	2.6500	2.6500	+76.667%	20	2,496	-85.660%
2026-01-30	1.5000	1.5000	1.5000	1.5000	-25.373%	84	2,481	-74.667%
2026-01-20	1.9500	2.0100	1.9500	2.0100	-3.828%	20	2,608	-81.095%
2026-01-15	2.0900	2.0900	2.0900	2.0900	-7.111%	5	2,618	-81.818%
2026-01-14	1.8000	2.3500	1.8000	2.2500	-4.661%	7	2,623	-83.111%
2026-01-09	2.3600	2.3600	2.3600	2.3600	+18.593%	6	2,623	-83.898%
2025-12-26	1.9900	1.9900	1.9900	1.9900	-9.545%	2	2,623	-80.905%
2025-12-23	2.2000	2.2000	2.2000	2.2000	-8.333%	10	2,623	-82.727%
2025-12-19	2.4000	2.4000	2.4000	2.4000	-0.415%	20	2,613	-84.167%
2025-12-12	2.4100	2.4100	2.4100	2.4100	0.000%	1	2,593	-84.232%

.dark-mode .ySXbqV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ySXbqV{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P100XLK Dec 18 2026 100.00 Put (XLK261218P00100000)option OPRA

XLK20261218P100
XLK Dec 18 2026 100.00 Put (XLK261218P00100000)
option OPRA