Dark

XLK20261218P125
XLK Dec 18 2026 125.00 Put (XLK261218P00125000)
option OPRA

EOD

Aug 13, 2026

0.6900-17.857%(-0.1500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.7900	0.7900	0.6900	0.6900	-17.857%	6	2,372	0.000%
2026-08-12	0.8900	0.8900	0.7600	0.8400	-8.696%	15	2,376	-17.857%
2026-08-11	0.9000	0.9600	0.9000	0.9200	-13.208%	10	2,377	-25.000%
2026-08-07	1.0600	1.0600	1.0600	1.0600	+9.278%	1	2,378	-34.906%
2026-08-05	1.2200	1.2200	0.9700	0.9700	-27.068%	5	2,379	-28.866%
2026-08-04	1.3300	1.3300	1.3300	1.3300	-14.744%	1	2,378	-48.120%
2026-08-03	1.5500	1.5600	1.4500	1.5600	-4.878%	3	2,378	-55.769%
2026-07-31	1.7700	1.7900	1.6400	1.6400	-17.172%	7	2,377	-57.927%
2026-07-30	1.9800	1.9800	1.9800	1.9800	-17.500%	3	2,377	-65.152%
2026-07-29	2.1200	2.4000	2.1200	2.4000	+35.593%	4	2,375	-71.250%
2026-07-24	1.9200	1.9200	1.7700	1.7700	-27.459%	21	2,376	-61.017%
2026-07-22	1.9600	2.4400	1.9600	2.4400	+10.407%	2	2,396	-71.721%
2026-07-17	2.2100	2.2100	2.2100	2.2100	+22.778%	20	2,395	-68.778%
2026-07-16	1.8000	1.8000	1.8000	1.8000	+8.434%	7	2,415	-61.667%
2026-07-15	1.8000	1.8600	1.6600	1.6600	-7.263%	7	2,416	-58.434%
2026-07-14	1.7900	1.7900	1.7900	1.7900	-21.834%	1	2,416	-61.453%
2026-07-07	2.2900	2.2900	2.2900	2.2900	+15.657%	1	2,415	-69.869%
2026-07-06	1.9800	1.9800	1.9800	1.9800	-10.811%	1	2,415	-65.152%
2026-07-02	2.2200	2.2200	2.2200	2.2200	-11.200%	1	2,415	-68.919%
2026-06-25	2.5000	2.5000	2.5000	2.5000	+11.111%	4	2,415	-72.400%
2026-06-24	2.2500	2.2500	2.2500	2.2500	+19.048%	4	2,415	-69.333%
2026-06-22	1.9200	1.9200	1.8900	1.8900	+6.780%	2	2,416	-63.492%
2026-06-17	1.7700	1.7700	1.7700	1.7700	-7.813%	20	2,394	-61.017%
2026-06-16	1.9200	1.9200	1.9200	1.9200	-31.429%	20	2,394	-64.063%
2026-06-10	2.8000	2.8000	2.8000	2.8000	+6.061%	1	2,374	-75.357%
2026-06-09	2.4000	2.6400	2.4000	2.6400	+10.000%	36	2,378	-73.864%
2026-06-05	2.2300	2.4000	2.2200	2.4000	+34.831%	46	2,389	-71.250%
2026-06-03	1.7800	1.7800	1.7800	1.7800	+8.537%	1	2,397	-61.236%
2026-06-02	1.6300	1.6400	1.6300	1.6400	-4.094%	3	2,397	-57.927%
2026-06-01	1.7100	1.7100	1.7100	1.7100	+0.588%	1	2,400	-59.649%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-6.593%	2	2,401	-59.412%
2026-05-28	1.8200	1.8200	1.8200	1.8200	-18.386%	7	2,401	-62.088%
2026-05-21	2.1900	2.2600	2.1800	2.2300	-3.463%	36	2,408	-69.058%
2026-05-20	2.3200	2.3200	2.3100	2.3100	-6.855%	2	2,408	-70.130%
2026-05-19	2.4800	2.5600	2.4500	2.4800	-0.800%	26	2,477	-72.177%
2026-05-18	2.5500	2.9000	2.4000	2.5000	+6.383%	182	2,477	-72.400%
2026-05-14	2.3500	2.3500	2.3500	2.3500	-10.985%	1	2,477	-70.638%
2026-05-12	2.6500	2.9200	2.6400	2.6400	+5.600%	34	2,477	-73.864%
2026-05-11	2.5000	2.5000	2.5000	2.5000	0.000%	8	2,477	-72.400%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-28.571%	1	2,477	-72.400%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-6.667%	1	2,477	-80.286%
2026-04-29	3.7500	3.7500	3.7500	3.7500	-0.794%	1	2,478	-81.600%
2026-04-28	3.6300	3.8000	3.6300	3.7800	+5.000%	3	2,478	-81.746%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-10.000%	1	2,477	-80.833%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-1.720%	10	2,477	-82.750%
2026-04-20	4.0700	4.0700	4.0700	4.0700	+2.005%	1	2,467	-83.047%
2026-04-17	3.9900	3.9900	3.9900	3.9900	-15.287%	2	2,466	-82.707%
2026-04-15	4.7100	4.7100	4.7100	4.7100	-4.848%	1	2,468	-85.350%
2026-04-14	5.0100	5.0100	4.7000	4.9500	-10.000%	12	2,467	-86.061%
2026-04-13	5.8000	5.8000	5.5000	5.5000	-8.333%	9	2,653	-87.455%
2026-04-10	6.2500	6.2500	5.9800	6.0000	-1.153%	570	2,653	-88.500%
2026-04-08	6.0700	6.0700	6.0700	6.0700	-26.691%	1	2,653	-88.633%
2026-04-07	8.2200	8.2800	8.2200	8.2800	-5.909%	7	2,653	-91.667%
2026-04-02	8.8000	8.8000	8.8000	8.8000	-13.300%	1	2,652	-92.159%
2026-03-31	10.1500	10.1500	10.1500	10.1500	-5.844%	1	2,652	-93.202%
2026-03-30	10.0500	10.9000	10.0500	10.7800	+26.824%	5	2,653	-93.599%
2026-03-26	8.5000	8.5000	8.5000	8.5000	+19.718%	2	2,653	-91.882%
2026-03-23	7.1000	7.1000	7.1000	7.1000	-19.774%	1	2,652	-90.282%
2026-03-20	8.5600	8.8500	8.5600	8.8500	+12.452%	2	2,652	-92.203%
2026-03-19	7.8700	7.8700	7.8700	7.8700	+2.474%	20	2,651	-91.233%
2026-03-16	7.6800	7.6800	7.6800	7.6800	-7.470%	1	2,651	-91.016%
2026-03-13	8.3000	8.3000	8.3000	8.3000	+5.330%	10	2,650	-91.687%
2026-03-12	7.8500	7.8800	7.8500	7.8800	-0.379%	2	2,650	-91.244%
2026-03-06	7.9100	7.9100	7.9100	7.9100	+8.803%	1	2,649	-91.277%
2026-03-04	7.2500	7.2700	7.2500	7.2700	-7.033%	11	2,650	-90.509%
2026-03-02	7.8200	7.8200	7.8200	7.8200	-5.897%	11	2,640	-91.176%
2026-02-05	8.6700	8.7000	8.3100	8.3100	+3.875%	5	2,641	-91.697%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+16.618%	2	2,641	-91.375%
2026-02-03	6.3800	6.8600	6.3800	6.8600	+14.524%	52	2,643	-89.942%
2026-02-02	5.7600	6.2000	5.7600	5.9900	-7.846%	151	2,651	-88.481%
2026-01-30	6.5000	6.5000	6.5000	6.5000	+11.111%	1	2,563	-89.385%
2026-01-29	6.0000	6.0000	5.8500	5.8500	+2.632%	7	2,562	-88.205%
2026-01-26	5.7000	5.7000	5.7000	5.7000	-5.000%	12	2,561	-87.895%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-7.692%	1	2,561	-88.500%
2026-01-20	6.2500	6.5000	6.2500	6.5000	+15.044%	33	2,561	-89.385%
2026-01-15	5.7000	5.7000	5.6500	5.6500	-4.237%	22	2,561	-87.788%
2026-01-07	5.9000	5.9000	5.9000	5.9000	-1.667%	7	2,539	-88.305%
2025-12-29	6.0000	6.0000	6.0000	6.0000	+6.195%	5	2,532	-88.500%
2025-12-24	5.6500	5.6500	5.6500	5.6500	-11.581%	1	2,527	-87.788%
2025-12-15	6.3900	6.3900	6.3900	6.3900	+7.395%	5	2,527	-89.202%
2025-12-11	6.5000	6.5000	5.9500	5.9500	+0.847%	6	2,522	-88.403%
2025-12-10	6.0500	6.0500	5.8500	5.9000	-9.231%	12	2,516	-88.305%
2025-04-07	6.5000	6.5000	6.5000	6.5000	+195.455%	1	11	-89.385%
2025-03-07	2.2000	2.2000	2.2000	2.2000	-35.103%	2	12	-68.636%
2024-08-12	3.3900	3.3900	3.3900	3.3900	+13.000%	1	11	-79.646%
2024-06-20	3.2000	3.2000	3.0000	3.0000	-34.783%	10	10	-77.000%
2024-01-19	4.2500	4.6000	4.2500	4.6000	0.000%	2	0	-85.000%

.dark-mode .L0N9GW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L0N9GW{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P125XLK Dec 18 2026 125.00 Put (XLK261218P00125000)option OPRA

XLK20261218P125
XLK Dec 18 2026 125.00 Put (XLK261218P00125000)
option OPRA