Dark

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

Inactive

Sep 10, 2026

0.49000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4900	0.4900	0.4900	0.4900	0.000%	1	2,369	0.000%
2026-09-01	0.4900	0.4900	0.4900	0.4900	-40.964%	1	2,369	0.000%
2026-08-19	0.8300	0.8300	0.8300	0.8300	+6.410%	1	2,369	-40.964%
2026-08-14	0.7300	0.7800	0.7300	0.7800	+13.043%	11	2,369	-37.179%
2026-08-13	0.7900	0.7900	0.6900	0.6900	-17.857%	6	2,372	-28.986%
2026-08-12	0.8900	0.8900	0.7600	0.8400	-8.696%	15	2,376	-41.667%
2026-08-11	0.9000	0.9600	0.9000	0.9200	-13.208%	10	2,377	-46.739%
2026-08-07	1.0600	1.0600	1.0600	1.0600	+9.278%	1	2,378	-53.774%
2026-08-05	1.2200	1.2200	0.9700	0.9700	-27.068%	5	2,379	-49.485%
2026-08-04	1.3300	1.3300	1.3300	1.3300	-14.744%	1	2,378	-63.158%
2026-08-03	1.5500	1.5600	1.4500	1.5600	-4.878%	3	2,378	-68.590%
2026-07-31	1.7700	1.7900	1.6400	1.6400	-17.172%	7	2,377	-70.122%
2026-07-30	1.9800	1.9800	1.9800	1.9800	-17.500%	3	2,377	-75.253%
2026-07-29	2.1200	2.4000	2.1200	2.4000	+35.593%	4	2,375	-79.583%
2026-07-24	1.9200	1.9200	1.7700	1.7700	-27.459%	21	2,376	-72.316%
2026-07-22	1.9600	2.4400	1.9600	2.4400	+10.407%	2	2,396	-79.918%
2026-07-17	2.2100	2.2100	2.2100	2.2100	+22.778%	20	2,395	-77.828%
2026-07-16	1.8000	1.8000	1.8000	1.8000	+8.434%	7	2,415	-72.778%
2026-07-15	1.8000	1.8600	1.6600	1.6600	-7.263%	7	2,416	-70.482%
2026-07-14	1.7900	1.7900	1.7900	1.7900	-21.834%	1	2,416	-72.626%
2026-07-07	2.2900	2.2900	2.2900	2.2900	+15.657%	1	2,415	-78.603%
2026-07-06	1.9800	1.9800	1.9800	1.9800	-10.811%	1	2,415	-75.253%
2026-07-02	2.2200	2.2200	2.2200	2.2200	-11.200%	1	2,415	-77.928%
2026-06-25	2.5000	2.5000	2.5000	2.5000	+11.111%	4	2,415	-80.400%
2026-06-24	2.2500	2.2500	2.2500	2.2500	+19.048%	4	2,415	-78.222%
2026-06-22	1.9200	1.9200	1.8900	1.8900	+6.780%	2	2,416	-74.074%
2026-06-17	1.7700	1.7700	1.7700	1.7700	-7.813%	20	2,394	-72.316%
2026-06-16	1.9200	1.9200	1.9200	1.9200	-31.429%	20	2,394	-74.479%
2026-06-10	2.8000	2.8000	2.8000	2.8000	+6.061%	1	2,374	-82.500%
2026-06-09	2.4000	2.6400	2.4000	2.6400	+10.000%	36	2,378	-81.439%
2026-06-05	2.2300	2.4000	2.2200	2.4000	+34.831%	46	2,389	-79.583%
2026-06-03	1.7800	1.7800	1.7800	1.7800	+8.537%	1	2,397	-72.472%
2026-06-02	1.6300	1.6400	1.6300	1.6400	-4.094%	3	2,397	-70.122%
2026-06-01	1.7100	1.7100	1.7100	1.7100	+0.588%	1	2,400	-71.345%
2026-05-29	1.7000	1.7000	1.7000	1.7000	-6.593%	2	2,401	-71.176%
2026-05-28	1.8200	1.8200	1.8200	1.8200	-18.386%	7	2,401	-73.077%
2026-05-21	2.1900	2.2600	2.1800	2.2300	-3.463%	36	2,408	-78.027%
2026-05-20	2.3200	2.3200	2.3100	2.3100	-6.855%	2	2,408	-78.788%
2026-05-19	2.4800	2.5600	2.4500	2.4800	-0.800%	26	2,477	-80.242%
2026-05-18	2.5500	2.9000	2.4000	2.5000	+6.383%	182	2,477	-80.400%
2026-05-14	2.3500	2.3500	2.3500	2.3500	-10.985%	1	2,477	-79.149%
2026-05-12	2.6500	2.9200	2.6400	2.6400	+5.600%	34	2,477	-81.439%
2026-05-11	2.5000	2.5000	2.5000	2.5000	0.000%	8	2,477	-80.400%
2026-05-08	2.5000	2.5000	2.5000	2.5000	-28.571%	1	2,477	-80.400%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-6.667%	1	2,477	-86.000%
2026-04-29	3.7500	3.7500	3.7500	3.7500	-0.794%	1	2,478	-86.933%
2026-04-28	3.6300	3.8000	3.6300	3.7800	+5.000%	3	2,478	-87.037%
2026-04-24	3.6000	3.6000	3.6000	3.6000	-10.000%	1	2,477	-86.389%
2026-04-23	4.0000	4.0000	4.0000	4.0000	-1.720%	10	2,477	-87.750%
2026-04-20	4.0700	4.0700	4.0700	4.0700	+2.005%	1	2,467	-87.961%
2026-04-17	3.9900	3.9900	3.9900	3.9900	-15.287%	2	2,466	-87.719%
2026-04-15	4.7100	4.7100	4.7100	4.7100	-4.848%	1	2,468	-89.597%
2026-04-14	5.0100	5.0100	4.7000	4.9500	-10.000%	12	2,467	-90.101%
2026-04-13	5.8000	5.8000	5.5000	5.5000	-8.333%	9	2,653	-91.091%
2026-04-10	6.2500	6.2500	5.9800	6.0000	-1.153%	570	2,653	-91.833%
2026-04-08	6.0700	6.0700	6.0700	6.0700	-26.691%	1	2,653	-91.928%
2026-04-07	8.2200	8.2800	8.2200	8.2800	-5.909%	7	2,653	-94.082%
2026-04-02	8.8000	8.8000	8.8000	8.8000	-13.300%	1	2,652	-94.432%
2026-03-31	10.1500	10.1500	10.1500	10.1500	-5.844%	1	2,652	-95.172%
2026-03-30	10.0500	10.9000	10.0500	10.7800	+26.824%	5	2,653	-95.455%
2026-03-26	8.5000	8.5000	8.5000	8.5000	+19.718%	2	2,653	-94.235%
2026-03-23	7.1000	7.1000	7.1000	7.1000	-19.774%	1	2,652	-93.099%
2026-03-20	8.5600	8.8500	8.5600	8.8500	+12.452%	2	2,652	-94.463%
2026-03-19	7.8700	7.8700	7.8700	7.8700	+2.474%	20	2,651	-93.774%
2026-03-16	7.6800	7.6800	7.6800	7.6800	-7.470%	1	2,651	-93.620%
2026-03-13	8.3000	8.3000	8.3000	8.3000	+5.330%	10	2,650	-94.096%
2026-03-12	7.8500	7.8800	7.8500	7.8800	-0.379%	2	2,650	-93.782%
2026-03-06	7.9100	7.9100	7.9100	7.9100	+8.803%	1	2,649	-93.805%
2026-03-04	7.2500	7.2700	7.2500	7.2700	-7.033%	11	2,650	-93.260%
2026-03-02	7.8200	7.8200	7.8200	7.8200	-5.897%	11	2,640	-93.734%
2026-02-05	8.6700	8.7000	8.3100	8.3100	+3.875%	5	2,641	-94.103%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+16.618%	2	2,641	-93.875%
2026-02-03	6.3800	6.8600	6.3800	6.8600	+14.524%	52	2,643	-92.857%
2026-02-02	5.7600	6.2000	5.7600	5.9900	-7.846%	151	2,651	-91.820%
2026-01-30	6.5000	6.5000	6.5000	6.5000	+11.111%	1	2,563	-92.462%
2026-01-29	6.0000	6.0000	5.8500	5.8500	+2.632%	7	2,562	-91.624%
2026-01-26	5.7000	5.7000	5.7000	5.7000	-5.000%	12	2,561	-91.404%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-7.692%	1	2,561	-91.833%
2026-01-20	6.2500	6.5000	6.2500	6.5000	+15.044%	33	2,561	-92.462%
2026-01-15	5.7000	5.7000	5.6500	5.6500	-4.237%	22	2,561	-91.327%
2026-01-07	5.9000	5.9000	5.9000	5.9000	-1.667%	7	2,539	-91.695%
2025-12-29	6.0000	6.0000	6.0000	6.0000	+6.195%	5	2,532	-91.833%
2025-12-24	5.6500	5.6500	5.6500	5.6500	-11.581%	1	2,527	-91.327%
2025-12-15	6.3900	6.3900	6.3900	6.3900	+7.395%	5	2,527	-92.332%
2025-12-11	6.5000	6.5000	5.9500	5.9500	+0.847%	6	2,522	-91.765%
2025-12-10	6.0500	6.0500	5.8500	5.9000	-9.231%	12	2,516	-91.695%
2025-04-07	6.5000	6.5000	6.5000	6.5000	+195.455%	1	11	-92.462%
2025-03-07	2.2000	2.2000	2.2000	2.2000	-35.103%	2	12	-77.727%
2024-08-12	3.3900	3.3900	3.3900	3.3900	+13.000%	1	11	-85.546%
2024-06-20	3.2000	3.2000	3.0000	3.0000	-34.783%	10	10	-83.667%
2024-01-19	4.2500	4.6000	4.2500	4.6000	0.000%	2	0	-89.348%

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