Dark

XLK20261218P130
XLK Dec 18 2026 130.00 Put (XLK261218P00130000)
option OPRA

EOD

Sep 28, 2026

0.35000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.3500	0.3500	0.3500	0.3500	0.000%	2	2,480	0.000%
2026-09-23	0.3500	0.3500	0.3500	0.3500	-27.083%	54	2,480	0.000%
2026-09-18	0.4800	0.4800	0.4800	0.4800	-15.789%	10	2,480	-27.083%
2026-09-15	0.6100	0.6100	0.5700	0.5700	-1.724%	2	2,470	-38.596%
2026-09-11	0.5800	0.5800	0.5800	0.5800	-15.942%	1	2,471	-39.655%
2026-09-01	0.7100	0.7600	0.6800	0.6900	-8.000%	2,168	4,201	-49.275%
2026-08-31	0.7500	0.7500	0.7500	0.7500	+1.351%	2	4,631	-53.333%
2026-08-28	0.7400	0.7400	0.7400	0.7400	-2.632%	1	4,631	-52.703%
2026-08-27	0.7600	0.7600	0.7600	0.7600	-5.000%	2	4,632	-53.947%
2026-08-26	0.8500	0.8500	0.8000	0.8000	-13.043%	6	4,631	-56.250%
2026-08-25	0.9200	0.9200	0.9200	0.9200	-4.167%	1	4,636	-61.957%
2026-08-20	0.9600	0.9600	0.9600	0.9600	-1.031%	1	4,636	-63.542%
2026-08-19	0.9700	0.9700	0.9700	0.9700	+7.778%	1	4,635	-63.918%
2026-08-18	0.9000	0.9000	0.9000	0.9000	-5.263%	3	4,635	-61.111%
2026-08-17	0.8900	0.9500	0.8900	0.9500	+2.151%	2	4,632	-63.158%
2026-08-14	1.0400	1.0400	0.9300	0.9300	-7.000%	2	4,631	-62.366%
2026-08-13	1.0000	1.0000	1.0000	1.0000	0.000%	2	4,631	-65.000%
2026-08-12	1.0500	1.0500	0.9300	1.0000	-0.990%	41	4,633	-65.000%
2026-08-11	1.2200	1.2200	1.0100	1.0100	-17.213%	21	4,627	-65.347%
2026-08-10	1.1100	1.2200	1.1100	1.2200	-4.688%	16	4,620	-71.311%
2026-08-07	1.2700	1.3600	1.2100	1.2800	+10.345%	14	4,621	-72.656%
2026-08-06	1.2300	1.3800	1.1600	1.1600	-10.078%	14	4,620	-69.828%
2026-08-05	1.3200	1.3800	1.2900	1.2900	-7.857%	9	4,616	-72.868%
2026-08-04	1.4600	1.4600	1.4000	1.4000	-18.129%	2	4,617	-75.000%
2026-08-03	2.1000	2.1000	1.7100	1.7100	-20.093%	9	4,616	-79.532%
2026-07-31	2.2200	2.2200	2.1400	2.1400	-10.833%	2	4,607	-83.645%
2026-07-29	2.7400	3.9600	2.4000	2.4000	-10.112%	103	4,607	-85.417%
2026-07-28	2.6700	2.6700	2.6700	2.6700	+14.103%	10	4,574	-86.891%
2026-07-27	2.3400	2.3400	2.3400	2.3400	+0.429%	1	4,574	-85.043%
2026-07-24	2.2500	2.3300	2.2500	2.3300	+4.955%	4	4,574	-84.979%
2026-07-23	2.3100	2.4000	2.2200	2.2200	-3.896%	8	4,576	-84.234%
2026-07-20	2.3100	2.3100	2.3100	2.3100	+0.435%	1	4,571	-84.848%
2026-07-17	2.7200	2.7200	2.3000	2.3000	-3.361%	31	4,571	-84.783%
2026-07-16	2.3800	2.3800	2.3800	2.3800	+10.185%	10	4,581	-85.294%
2026-07-15	2.1600	2.1600	2.1600	2.1600	+3.846%	1	4,571	-83.796%
2026-07-14	2.1200	2.1200	2.0800	2.0800	-10.730%	3	4,571	-83.173%
2026-07-10	2.3300	2.3300	2.3300	2.3300	-1.271%	4	4,570	-84.979%
2026-07-06	2.3600	2.3600	2.3600	2.3600	+3.965%	4	4,574	-85.169%
2026-06-30	2.2000	2.2700	2.0500	2.2700	-5.417%	19	4,574	-84.581%
2026-06-29	2.4800	2.4800	2.4000	2.4000	+8.108%	2	4,575	-85.417%
2026-06-22	2.2200	2.2200	2.2200	2.2200	-9.756%	1	4,574	-84.234%
2026-06-18	2.2700	2.4600	2.2700	2.4600	+10.811%	63	4,579	-85.772%
2026-06-17	2.2200	2.2200	2.2200	2.2200	-3.478%	20	4,579	-84.234%
2026-06-16	2.2500	2.6800	2.2500	2.3000	+0.437%	25	4,579	-84.783%
2026-06-15	2.2900	2.2900	2.2900	2.2900	-31.845%	1	4,570	-84.716%
2026-06-09	3.2000	3.3600	3.2000	3.3600	+18.728%	5	4,570	-89.583%
2026-06-05	2.1200	2.8300	2.1200	2.8300	+45.128%	11	4,566	-87.633%
2026-06-04	1.9500	1.9500	1.9500	1.9500	+4.278%	1	4,564	-82.051%
2026-06-02	1.9300	1.9300	1.8700	1.8700	+4.469%	2	4,563	-81.283%
2026-06-01	1.7900	1.7900	1.7900	1.7900	-16.744%	1	4,563	-80.447%
2026-05-28	2.1500	2.1500	2.1500	2.1500	-27.119%	1	4,563	-83.721%
2026-05-19	3.9000	3.9000	2.9300	2.9500	-3.595%	13	4,563	-88.136%
2026-05-18	3.1900	3.1900	2.9100	3.0600	0.000%	7	4,578	-88.562%
2026-05-12	3.0500	3.2900	3.0500	3.0600	+1.661%	9	4,578	-88.562%
2026-05-11	3.0100	3.0100	3.0100	3.0100	-13.754%	5	4,578	-88.372%
2026-05-06	3.4100	3.4900	3.4000	3.4900	-10.969%	21	4,577	-89.971%
2026-05-05	3.9200	3.9200	3.9200	3.9200	+1.031%	5	4,572	-91.071%
2026-05-01	3.8800	3.8800	3.8800	3.8800	-9.767%	2	4,569	-90.979%
2026-04-29	4.5000	4.5000	4.3000	4.3000	-1.602%	2	4,569	-91.860%
2026-04-24	4.3900	4.3900	4.3700	4.3700	-5.411%	5	4,569	-91.991%
2026-04-22	4.6200	4.6200	4.6200	4.6200	-6.855%	1	4,568	-92.424%
2026-04-21	4.7400	4.9600	4.7400	4.9600	+0.202%	6	4,566	-92.944%
2026-04-20	5.0000	5.0500	4.9500	4.9500	+4.873%	56	4,566	-92.929%
2026-04-17	4.9000	4.9000	4.7200	4.7200	-33.986%	14	4,542	-92.585%
2026-04-13	7.1500	7.1500	7.1500	7.1500	-3.639%	4	4,544	-95.105%
2026-04-08	7.4200	7.4200	7.4200	7.4200	-21.895%	1	4,540	-95.283%
2026-04-07	9.5000	9.5000	9.5000	9.5000	+1.064%	10	4,541	-96.316%
2026-04-06	9.4000	9.4000	9.4000	9.4000	-15.771%	3	4,541	-96.277%
2026-04-02	11.1600	11.1600	11.1600	11.1600	+15.648%	1	4,540	-96.864%
2026-04-01	9.6500	9.6500	9.6500	9.6500	-19.784%	1	4,540	-96.373%
2026-03-31	12.0300	12.0300	12.0300	12.0300	-2.354%	1	4,541	-97.091%
2026-03-27	12.3200	12.3200	12.3200	12.3200	+13.548%	1	4,542	-97.159%
2026-03-26	10.1500	10.8500	10.1500	10.8500	+13.732%	3	4,542	-96.774%
2026-03-25	9.5400	9.5400	9.5400	9.5400	+3.696%	1	4,544	-96.331%
2026-03-23	9.2000	9.2000	9.2000	9.2000	-14.419%	1	4,543	-96.196%
2026-03-20	10.0000	10.7500	10.0000	10.7500	+19.444%	4	4,543	-96.744%
2026-03-16	9.0000	9.0000	9.0000	9.0000	+4.287%	1	4,542	-96.111%
2026-03-10	8.6300	8.6300	8.6300	8.6300	-16.859%	1	4,541	-95.944%
2026-03-09	10.3800	10.3800	10.3800	10.3800	+10.661%	1	4,542	-96.628%
2026-02-27	9.3800	9.3800	9.3800	9.3800	+2.179%	1	4,543	-96.269%
2026-02-17	9.3000	9.6300	9.0800	9.1800	-3.975%	4,010	4,542	-96.187%
2026-02-05	9.8000	9.8000	9.5600	9.5600	+12.471%	2	1,045	-96.339%
2026-02-03	8.5000	8.5000	8.5000	8.5000	+25.926%	1	1,045	-95.882%
2026-01-07	7.1000	7.1000	6.7500	6.7500	+1.657%	2	1,045	-94.815%
2025-12-26	6.9300	6.9300	6.5900	6.6400	-26.222%	10	1,045	-94.729%
2025-12-19	7.9000	9.0000	7.6600	9.0000	+5.882%	4	1,043	-96.111%
2025-12-09	8.5000	8.5000	8.5000	8.5000	+13.182%	10	1,041	-95.882%
2025-12-05	7.5100	7.5100	7.5100	7.5100	+595.370%	3	1,031	-95.340%
2025-10-23	1.0800	1.0800	1.0800	1.0800	-5.263%	1	1,260	-67.593%
2025-09-11	1.1500	1.1500	0.9800	1.1400	-70.000%	444	1,260	-69.298%
2025-04-30	3.8000	3.8000	3.8000	3.8000	-29.889%	1	828	-90.789%
2025-04-10	5.4200	5.4200	5.4200	5.4200	-12.581%	1	828	-93.542%
2025-04-08	6.2000	6.2000	6.2000	6.2000	-6.767%	1	828	-94.355%
2025-04-07	6.6600	6.6900	6.6000	6.6500	+178.243%	58	828	-94.737%
2024-09-26	2.3800	2.3900	2.3800	2.3900	-27.576%	330	830	-85.356%
2024-09-10	3.3500	3.3500	3.3000	3.3000	+6.452%	686	725	-89.394%
2024-09-03	3.1000	3.1000	3.1000	3.1000	+16.105%	30	39	-88.710%
2024-08-16	2.6600	2.6700	2.6600	2.6700	-44.948%	4	9	-86.891%
2024-04-16	4.8500	4.8500	4.8500	4.8500	+31.081%	2	9	-92.784%
2024-04-08	3.7000	3.7000	3.7000	3.7000	+19.741%	1	7	-90.541%
2024-02-22	3.0900	3.0900	3.0900	3.0900	-22.750%	1	6	-88.673%
2024-02-02	4.0000	4.0000	4.0000	4.0000	0.000%	5	5	-91.250%

.dark-mode .nNgFKk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nNgFKk{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P130XLK Dec 18 2026 130.00 Put (XLK261218P00130000)option OPRA

XLK20261218P130
XLK Dec 18 2026 130.00 Put (XLK261218P00130000)
option OPRA