Dark

XLK20261218P135
XLK Dec 18 2026 135.00 Put (XLK261218P00135000)
option OPRA

EOD

Sep 28, 2026

0.4700+17.500%(+0.0700)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.4500	0.4700	0.4500	0.4700	+17.500%	4	2,780	0.000%
2026-09-22	0.4000	0.4000	0.4000	0.4000	-18.367%	2	2,780	+17.500%
2026-09-18	0.4900	0.4900	0.4900	0.4900	-33.784%	1	2,780	-4.082%
2026-09-15	0.7800	0.7800	0.7400	0.7400	+5.714%	2	2,780	-36.486%
2026-09-11	0.7000	0.7000	0.7000	0.7000	-11.392%	1	2,781	-32.857%
2026-09-10	0.7800	0.7900	0.7800	0.7900	+25.397%	2	2,782	-40.506%
2026-09-08	0.6300	0.6300	0.6300	0.6300	-28.409%	1	2,783	-25.397%
2026-08-27	0.8800	0.8800	0.8800	0.8800	-17.757%	3	2,783	-46.591%
2026-08-26	1.0600	1.0700	1.0600	1.0700	0.000%	2	2,784	-56.075%
2026-08-25	1.0700	1.0700	1.0700	1.0700	-11.570%	1	2,783	-56.075%
2026-08-21	1.2100	1.2100	1.2100	1.2100	+1.681%	5	2,782	-61.157%
2026-08-19	1.1900	1.1900	1.1900	1.1900	+14.423%	1	2,782	-60.504%
2026-08-17	1.1400	1.1400	1.0200	1.0400	-13.333%	11	2,782	-54.808%
2026-08-14	1.1800	1.2100	1.1200	1.2000	+15.385%	20	2,784	-60.833%
2026-08-13	1.1600	1.1600	1.0400	1.0400	-14.754%	8	2,782	-54.808%
2026-08-12	1.3800	1.3800	1.1900	1.2200	-8.955%	38	2,780	-61.475%
2026-08-11	1.6100	1.6100	1.3400	1.3400	-7.586%	28	2,780	-64.925%
2026-08-10	1.4300	1.4500	1.4100	1.4500	-2.685%	14	2,776	-67.586%
2026-08-07	1.6300	1.6600	1.4600	1.4900	-10.241%	73	2,779	-68.456%
2026-08-06	1.7200	1.7400	1.5300	1.6600	+2.469%	72	2,768	-71.687%
2026-08-05	1.7400	1.7600	1.5600	1.6200	-6.358%	107	2,767	-70.988%
2026-08-04	1.9200	1.9300	1.7300	1.7300	-21.364%	28	2,763	-72.832%
2026-08-03	2.5700	2.5800	2.1400	2.2000	-6.780%	19	2,766	-78.636%
2026-07-14	2.5400	2.5700	2.3600	2.3600	-24.359%	30	2,763	-80.085%
2026-06-29	3.0000	3.1200	3.0000	3.1200	-2.194%	4	2,755	-84.936%
2026-06-26	3.4000	3.4000	3.1900	3.1900	-5.060%	4	2,754	-85.266%
2026-06-25	3.3600	3.3600	3.3600	3.3600	+23.529%	1	2,751	-86.012%
2026-06-18	3.0000	3.0000	2.7200	2.7200	+1.493%	13	2,751	-82.721%
2026-06-15	2.6800	2.6800	2.6800	2.6800	-30.928%	1	2,751	-82.463%
2026-06-10	3.8800	3.8800	3.8800	3.8800	+18.293%	2	2,751	-87.887%
2026-06-05	2.8000	3.3500	2.8000	3.2800	+32.258%	18	2,752	-85.671%
2026-06-04	3.0000	3.0000	2.4800	2.4800	-0.800%	2	2,748	-81.048%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-7.063%	1	2,746	-81.200%
2026-05-27	2.6900	2.7100	2.6800	2.6900	-25.278%	5	2,746	-82.528%
2026-05-18	3.5900	3.7500	3.5900	3.6000	-8.861%	22	2,744	-86.944%
2026-05-12	3.6200	3.9500	3.6200	3.9500	+12.216%	3	2,741	-88.101%
2026-05-11	3.5200	3.5200	3.5200	3.5200	-6.133%	1	2,741	-86.648%
2026-05-08	3.7500	3.7500	3.7500	3.7500	-4.337%	1	2,742	-87.467%
2026-05-07	3.9200	3.9200	3.9200	3.9200	-9.885%	10	2,742	-88.010%
2026-05-06	3.9500	4.3500	3.9500	4.3500	-7.447%	8	2,740	-89.195%
2026-05-01	4.6700	4.7000	4.6700	4.7000	-12.639%	611	2,529	-90.000%
2026-04-29	5.3800	5.3800	5.3800	5.3800	-2.536%	3	2,529	-91.264%
2026-04-28	5.4200	5.5200	5.4000	5.5200	+2.793%	6	2,529	-91.486%
2026-04-24	5.3700	5.3700	5.3700	5.3700	-5.789%	1	2,527	-91.248%
2026-04-22	5.7000	5.7000	5.7000	5.7000	-7.015%	1	2,528	-91.754%
2026-04-21	6.1300	6.1300	6.1300	6.1300	+0.163%	1	2,529	-92.333%
2026-04-20	6.1200	6.1200	6.1200	6.1200	-11.304%	1	2,529	-92.320%
2026-04-15	6.8900	7.1300	6.8900	6.9000	-7.631%	6	2,530	-93.188%
2026-04-14	6.9500	7.4700	6.9500	7.4700	-38.264%	3	2,530	-93.708%
2026-04-01	11.8000	12.1000	11.7000	12.1000	-5.469%	145	2,533	-96.116%
2026-03-31	12.8000	12.8000	12.8000	12.8000	-1.765%	1	2,643	-96.328%
2026-03-26	13.0300	13.0300	13.0300	13.0300	+15.310%	16	2,644	-96.393%
2026-03-25	11.3000	11.3000	11.3000	11.3000	-11.373%	1	2,645	-95.841%
2026-03-20	11.5000	12.7500	11.5000	12.7500	+10.390%	12	2,646	-96.314%
2026-03-19	11.6000	11.6000	11.5500	11.5500	+7.944%	3	2,644	-95.931%
2026-03-18	10.7000	10.7000	10.7000	10.7000	+5.419%	104	2,642	-95.607%
2026-03-17	10.3000	10.3000	10.0000	10.1500	-13.983%	624	2,641	-95.369%
2026-03-13	11.8000	11.8000	11.8000	11.8000	+2.877%	4	2,889	-96.017%
2026-03-12	11.4700	11.4700	11.4700	11.4700	+8.208%	1	2,889	-95.902%
2026-03-10	10.6000	10.6000	10.6000	10.6000	-3.549%	1	2,890	-95.566%
2026-03-09	10.9900	10.9900	10.9900	10.9900	-2.311%	1	2,890	-95.723%
2026-03-06	12.0000	12.0000	11.2500	11.2500	+2.273%	135	2,890	-95.822%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-3.930%	1	2,890	-95.727%
2026-02-24	11.4500	11.4500	11.4500	11.4500	+2.050%	1	2,890	-95.895%
2026-02-23	11.2200	11.2200	11.2200	11.2200	+12.200%	1	2,889	-95.811%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+11.732%	1	2,890	-95.300%
2026-02-11	8.9500	8.9500	8.9500	8.9500	-4.787%	1	2,889	-94.749%
2026-02-09	9.4000	9.4000	9.4000	9.4000	-10.476%	10	2,888	-95.000%
2026-02-06	11.0000	11.0000	10.5000	10.5000	-15.186%	2	2,898	-95.524%
2026-02-05	12.3800	12.3800	12.3800	12.3800	+9.075%	10	2,896	-96.204%
2026-02-04	11.2000	11.3500	11.2000	11.3500	+15.228%	225	2,886	-95.859%
2026-02-03	9.1500	10.3000	9.1500	9.8500	+15.475%	1,153	2,661	-95.228%
2026-01-14	8.5300	8.5300	8.5300	8.5300	+5.439%	1	1,510	-94.490%
2025-12-26	8.0700	8.0900	7.9000	8.0900	+370.349%	5	1,510	-94.190%
2025-11-07	1.7200	1.7200	1.7200	1.7200	+37.600%	8	1,894	-72.674%
2025-10-31	1.2400	1.2500	1.2400	1.2500	+5.042%	50	1,894	-62.400%
2025-10-30	1.2000	1.2000	1.1600	1.1900	+7.207%	45	1,894	-60.504%
2025-07-15	0.1700	1.2100	0.1700	1.1100	-40.323%	228	1,894	-57.658%
2025-06-26	1.8600	1.8600	1.8600	1.8600	-58.850%	1	1,697	-74.731%
2025-04-03	4.3700	4.5200	4.3700	4.5200	+50.667%	2	1,696	-89.602%
2025-03-03	3.0000	3.0000	3.0000	3.0000	+20.000%	6	1,696	-84.333%
2024-10-16	2.5000	2.5000	2.5000	2.5000	-10.714%	1	1,700	-81.200%
2024-10-14	2.8000	2.8000	2.8000	2.8000	+1.083%	10	1,699	-83.214%
2024-09-25	2.7700	2.7700	2.7700	2.7700	-20.857%	5	1,709	-83.032%
2024-09-13	3.5000	3.5000	3.5000	3.5000	+15.132%	12	1,704	-86.571%
2024-08-21	3.0400	3.0400	3.0400	3.0400	-3.492%	10	1,698	-84.539%
2024-08-20	2.9400	3.1500	2.9300	3.1500	+8.997%	89	1,698	-85.079%
2024-08-19	2.8600	2.8900	2.7500	2.8900	-5.246%	532	1,613	-83.737%
2024-08-16	3.0000	3.0500	3.0000	3.0500	-4.688%	30	1,082	-84.590%
2024-08-15	3.2000	3.2000	3.2000	3.2000	-46.488%	1,066	1,082	-85.313%
2024-04-17	5.9800	5.9800	5.9800	5.9800	+8.727%	4	23	-92.140%
2024-04-16	5.5500	5.5500	5.5000	5.5000	+7.004%	18	23	-91.455%
2024-04-09	5.2500	5.2500	5.1400	5.1400	+0.982%	2	5	-90.856%
2024-02-14	5.0900	5.0900	5.0900	5.0900	0.000%	4	4	-90.766%

.dark-mode .CfqvWc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CfqvWc{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P135XLK Dec 18 2026 135.00 Put (XLK261218P00135000)option OPRA

XLK20261218P135
XLK Dec 18 2026 135.00 Put (XLK261218P00135000)
option OPRA