Dark

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

EOD

Aug 13, 2026

1.04-14.754%(-0.18)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.1600	1.1600	1.0400	1.0400	-14.754%	8	2,782	0.000%
2026-08-12	1.3800	1.3800	1.1900	1.2200	-8.955%	38	2,780	-14.754%
2026-08-11	1.6100	1.6100	1.3400	1.3400	-7.586%	28	2,780	-22.388%
2026-08-10	1.4300	1.4500	1.4100	1.4500	-2.685%	14	2,776	-28.276%
2026-08-07	1.6300	1.6600	1.4600	1.4900	-10.241%	73	2,779	-30.201%
2026-08-06	1.7200	1.7400	1.5300	1.6600	+2.469%	72	2,768	-37.349%
2026-08-05	1.7400	1.7600	1.5600	1.6200	-6.358%	107	2,767	-35.802%
2026-08-04	1.9200	1.9300	1.7300	1.7300	-21.364%	28	2,763	-39.884%
2026-08-03	2.5700	2.5800	2.1400	2.2000	-6.780%	19	2,766	-52.727%
2026-07-14	2.5400	2.5700	2.3600	2.3600	-24.359%	30	2,763	-55.932%
2026-06-29	3.0000	3.1200	3.0000	3.1200	-2.194%	4	2,755	-66.667%
2026-06-26	3.4000	3.4000	3.1900	3.1900	-5.060%	4	2,754	-67.398%
2026-06-25	3.3600	3.3600	3.3600	3.3600	+23.529%	1	2,751	-69.048%
2026-06-18	3.0000	3.0000	2.7200	2.7200	+1.493%	13	2,751	-61.765%
2026-06-15	2.6800	2.6800	2.6800	2.6800	-30.928%	1	2,751	-61.194%
2026-06-10	3.8800	3.8800	3.8800	3.8800	+18.293%	2	2,751	-73.196%
2026-06-05	2.8000	3.3500	2.8000	3.2800	+32.258%	18	2,752	-68.293%
2026-06-04	3.0000	3.0000	2.4800	2.4800	-0.800%	2	2,748	-58.065%
2026-06-02	2.5000	2.5000	2.5000	2.5000	-7.063%	1	2,746	-58.400%
2026-05-27	2.6900	2.7100	2.6800	2.6900	-25.278%	5	2,746	-61.338%
2026-05-18	3.5900	3.7500	3.5900	3.6000	-8.861%	22	2,744	-71.111%
2026-05-12	3.6200	3.9500	3.6200	3.9500	+12.216%	3	2,741	-73.671%
2026-05-11	3.5200	3.5200	3.5200	3.5200	-6.133%	1	2,741	-70.455%
2026-05-08	3.7500	3.7500	3.7500	3.7500	-4.337%	1	2,742	-72.267%
2026-05-07	3.9200	3.9200	3.9200	3.9200	-9.885%	10	2,742	-73.469%
2026-05-06	3.9500	4.3500	3.9500	4.3500	-7.447%	8	2,740	-76.092%
2026-05-01	4.6700	4.7000	4.6700	4.7000	-12.639%	611	2,529	-77.872%
2026-04-29	5.3800	5.3800	5.3800	5.3800	-2.536%	3	2,529	-80.669%
2026-04-28	5.4200	5.5200	5.4000	5.5200	+2.793%	6	2,529	-81.159%
2026-04-24	5.3700	5.3700	5.3700	5.3700	-5.789%	1	2,527	-80.633%
2026-04-22	5.7000	5.7000	5.7000	5.7000	-7.015%	1	2,528	-81.754%
2026-04-21	6.1300	6.1300	6.1300	6.1300	+0.163%	1	2,529	-83.034%
2026-04-20	6.1200	6.1200	6.1200	6.1200	-11.304%	1	2,529	-83.007%
2026-04-15	6.8900	7.1300	6.8900	6.9000	-7.631%	6	2,530	-84.928%
2026-04-14	6.9500	7.4700	6.9500	7.4700	-38.264%	3	2,530	-86.078%
2026-04-01	11.8000	12.1000	11.7000	12.1000	-5.469%	145	2,533	-91.405%
2026-03-31	12.8000	12.8000	12.8000	12.8000	-1.765%	1	2,643	-91.875%
2026-03-26	13.0300	13.0300	13.0300	13.0300	+15.310%	16	2,644	-92.018%
2026-03-25	11.3000	11.3000	11.3000	11.3000	-11.373%	1	2,645	-90.796%
2026-03-20	11.5000	12.7500	11.5000	12.7500	+10.390%	12	2,646	-91.843%
2026-03-19	11.6000	11.6000	11.5500	11.5500	+7.944%	3	2,644	-90.996%
2026-03-18	10.7000	10.7000	10.7000	10.7000	+5.419%	104	2,642	-90.280%
2026-03-17	10.3000	10.3000	10.0000	10.1500	-13.983%	624	2,641	-89.754%
2026-03-13	11.8000	11.8000	11.8000	11.8000	+2.877%	4	2,889	-91.186%
2026-03-12	11.4700	11.4700	11.4700	11.4700	+8.208%	1	2,889	-90.933%
2026-03-10	10.6000	10.6000	10.6000	10.6000	-3.549%	1	2,890	-90.189%
2026-03-09	10.9900	10.9900	10.9900	10.9900	-2.311%	1	2,890	-90.537%
2026-03-06	12.0000	12.0000	11.2500	11.2500	+2.273%	135	2,890	-90.756%
2026-03-05	11.0000	11.0000	11.0000	11.0000	-3.930%	1	2,890	-90.545%
2026-02-24	11.4500	11.4500	11.4500	11.4500	+2.050%	1	2,890	-90.917%
2026-02-23	11.2200	11.2200	11.2200	11.2200	+12.200%	1	2,889	-90.731%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+11.732%	1	2,890	-89.600%
2026-02-11	8.9500	8.9500	8.9500	8.9500	-4.787%	1	2,889	-88.380%
2026-02-09	9.4000	9.4000	9.4000	9.4000	-10.476%	10	2,888	-88.936%
2026-02-06	11.0000	11.0000	10.5000	10.5000	-15.186%	2	2,898	-90.095%
2026-02-05	12.3800	12.3800	12.3800	12.3800	+9.075%	10	2,896	-91.599%
2026-02-04	11.2000	11.3500	11.2000	11.3500	+15.228%	225	2,886	-90.837%
2026-02-03	9.1500	10.3000	9.1500	9.8500	+15.475%	1,153	2,661	-89.442%
2026-01-14	8.5300	8.5300	8.5300	8.5300	+5.439%	1	1,510	-87.808%
2025-12-26	8.0700	8.0900	7.9000	8.0900	+370.349%	5	1,510	-87.145%
2025-11-07	1.7200	1.7200	1.7200	1.7200	+37.600%	8	1,894	-39.535%
2025-10-31	1.2400	1.2500	1.2400	1.2500	+5.042%	50	1,894	-16.800%
2025-10-30	1.2000	1.2000	1.1600	1.1900	+7.207%	45	1,894	-12.605%
2025-07-15	0.1700	1.2100	0.1700	1.1100	-40.323%	228	1,894	-6.306%
2025-06-26	1.8600	1.8600	1.8600	1.8600	-58.850%	1	1,697	-44.086%
2025-04-03	4.3700	4.5200	4.3700	4.5200	+50.667%	2	1,696	-76.991%
2025-03-03	3.0000	3.0000	3.0000	3.0000	+20.000%	6	1,696	-65.333%
2024-10-16	2.5000	2.5000	2.5000	2.5000	-10.714%	1	1,700	-58.400%
2024-10-14	2.8000	2.8000	2.8000	2.8000	+1.083%	10	1,699	-62.857%
2024-09-25	2.7700	2.7700	2.7700	2.7700	-20.857%	5	1,709	-62.455%
2024-09-13	3.5000	3.5000	3.5000	3.5000	+15.132%	12	1,704	-70.286%
2024-08-21	3.0400	3.0400	3.0400	3.0400	-3.492%	10	1,698	-65.789%
2024-08-20	2.9400	3.1500	2.9300	3.1500	+8.997%	89	1,698	-66.984%
2024-08-19	2.8600	2.8900	2.7500	2.8900	-5.246%	532	1,613	-64.014%
2024-08-16	3.0000	3.0500	3.0000	3.0500	-4.688%	30	1,082	-65.902%
2024-08-15	3.2000	3.2000	3.2000	3.2000	-46.488%	1,066	1,082	-67.500%
2024-04-17	5.9800	5.9800	5.9800	5.9800	+8.727%	4	23	-82.609%
2024-04-16	5.5500	5.5500	5.5000	5.5000	+7.004%	18	23	-81.091%
2024-04-09	5.2500	5.2500	5.1400	5.1400	+0.982%	2	5	-79.767%
2024-02-14	5.0900	5.0900	5.0900	5.0900	0.000%	4	4	-79.568%

.dark-mode .ppJD3D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ppJD3D{ 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