Dark

XLK20261218P140
XLK Dec 18 2026 140.00 Put (XLK261218P00140000)
option OPRA

EOD

Sep 28, 2026

0.5700+3.636%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.5700	0.5700	0.5700	0.5700	+3.636%	1	1,099	0.000%
2026-09-25	0.6000	0.6000	0.5400	0.5500	+57.143%	5	1,098	+3.636%
2026-09-22	0.3500	0.3500	0.3500	0.3500	-61.957%	1	1,102	+62.857%
2026-09-15	0.9200	0.9200	0.9200	0.9200	-8.911%	1	1,102	-38.043%
2026-09-14	1.0100	1.0100	1.0100	1.0100	+13.483%	1	1,103	-43.564%
2026-09-11	0.9200	0.9200	0.8900	0.8900	0.000%	3	1,103	-35.955%
2026-09-10	0.9000	0.9000	0.8900	0.8900	-5.319%	2	1,104	-35.955%
2026-09-08	0.9400	0.9400	0.9400	0.9400	-1.053%	2	1,103	-39.362%
2026-09-04	0.9100	0.9500	0.9100	0.9500	-12.844%	4	1,103	-40.000%
2026-09-02	1.1800	1.1800	1.0900	1.0900	-3.540%	6	1,103	-47.706%
2026-09-01	1.1100	1.1900	1.0800	1.1300	-8.130%	1,082	1,969	-49.558%
2026-08-31	1.2300	1.2300	1.2300	1.2300	+7.895%	1	2,184	-53.659%
2026-08-28	1.0400	1.2000	1.0000	1.1400	+3.636%	27	2,183	-50.000%
2026-08-27	1.1200	1.1900	1.0800	1.1000	-18.519%	10	2,183	-48.182%
2026-08-26	1.3500	1.3500	1.3500	1.3500	-1.460%	1	2,185	-57.778%
2026-08-25	1.2800	1.4500	1.2700	1.3700	-4.861%	31	2,185	-58.394%
2026-08-24	1.4400	1.5700	1.4200	1.4400	+2.857%	77	2,185	-60.417%
2026-08-21	1.4300	1.4900	1.4000	1.4000	-9.091%	58	2,186	-59.286%
2026-08-20	1.5700	1.5700	1.3900	1.5400	+6.207%	77	2,190	-62.987%
2026-08-19	1.3600	1.6500	1.3600	1.4500	0.000%	132	2,193	-60.690%
2026-08-18	1.4700	1.6500	1.4400	1.4500	+8.209%	159	2,221	-60.690%
2026-08-17	1.3000	1.3500	1.2200	1.3400	-9.459%	121	2,209	-57.463%
2026-08-14	1.3300	1.5000	1.3200	1.4800	+7.246%	72	2,271	-61.486%
2026-08-13	1.4300	1.4700	1.2700	1.3800	-9.804%	86	2,274	-58.696%
2026-08-12	1.5800	1.6400	1.4400	1.5300	-12.571%	41	2,270	-62.745%
2026-08-11	1.7900	1.8000	1.6100	1.7500	-4.891%	33	2,276	-67.429%
2026-08-10	1.7000	1.9200	1.7000	1.8400	-2.128%	48	2,269	-69.022%
2026-08-07	1.9000	2.0900	1.8500	1.8800	-6.931%	33	2,269	-69.681%
2026-08-06	2.3000	2.3000	1.9100	2.0200	+2.538%	63	2,269	-71.782%
2026-08-05	2.1400	2.1700	1.9600	1.9700	-5.288%	52	2,268	-71.066%
2026-08-04	2.3000	2.5000	2.0800	2.0800	-23.810%	44	2,266	-72.596%
2026-08-03	3.1300	3.1500	2.7300	2.7300	-36.806%	24	2,276	-79.121%
2026-07-29	4.2000	4.4000	3.8500	4.3200	+15.200%	111	2,276	-86.806%
2026-07-28	4.1500	4.1500	3.7500	3.7500	+4.167%	101	2,276	-84.800%
2026-07-27	3.6000	3.6000	3.6000	3.6000	+2.857%	1	2,275	-84.167%
2026-07-24	3.5000	3.5000	3.5000	3.5000	-4.110%	1	2,275	-83.714%
2026-07-17	3.6000	3.8000	3.6000	3.6500	+11.621%	3	2,275	-84.384%
2026-07-16	3.2700	3.2700	3.2700	3.2700	+2.188%	6	2,275	-82.569%
2026-07-15	2.8300	3.2000	2.8100	3.2000	+10.345%	5	2,275	-82.188%
2026-07-14	2.9000	2.9000	2.7500	2.9000	-8.805%	8	2,276	-80.345%
2026-07-13	3.0500	3.1800	3.0500	3.1800	-18.462%	3	2,275	-82.075%
2026-07-07	3.9000	3.9000	3.9000	3.9000	+15.727%	2	2,276	-85.385%
2026-07-06	3.3700	3.3700	3.3700	3.3700	+3.692%	4	2,276	-83.086%
2026-06-30	3.2500	3.2500	3.2500	3.2500	-12.399%	2	2,276	-82.462%
2026-06-29	3.7100	3.7100	3.7100	3.7100	-4.872%	2	2,276	-84.636%
2026-06-26	3.9000	4.0600	3.8700	3.9000	-2.500%	8	2,278	-85.385%
2026-06-24	4.1000	4.1800	4.0000	4.0000	+3.896%	9	2,275	-85.750%
2026-06-23	4.0000	4.0000	3.8400	3.8500	+18.462%	41	2,269	-85.195%
2026-06-16	3.2500	3.2500	3.2500	3.2500	-1.515%	1	2,229	-82.462%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-7.042%	1	2,226	-82.727%
2026-06-12	3.9400	4.0000	3.5500	3.5500	-24.468%	16	2,226	-83.944%
2026-06-11	4.7000	4.7000	4.7000	4.7000	+3.297%	2	2,226	-87.872%
2026-06-10	4.5500	4.5500	4.5500	4.5500	-7.143%	1	2,226	-87.473%
2026-06-09	3.6100	4.9000	3.6100	4.9000	+25.320%	8	2,226	-88.367%
2026-06-08	3.9100	3.9100	3.9100	3.9100	-2.736%	1	2,224	-85.422%
2026-06-05	3.4000	4.0200	3.4000	4.0200	+35.811%	9	2,223	-85.821%
2026-06-04	2.9600	2.9600	2.9600	2.9600	+6.859%	1	2,222	-80.743%
2026-06-03	2.6000	2.9000	2.6000	2.7700	+2.593%	20	2,222	-79.422%
2026-06-02	2.7000	2.7000	2.7000	2.7000	-1.818%	1	2,222	-78.889%
2026-06-01	2.3800	2.7500	2.3800	2.7500	-15.902%	5	2,222	-79.273%
2026-05-27	3.1300	3.2700	3.1300	3.2700	-15.065%	4	2,226	-82.569%
2026-05-21	3.8500	3.8500	3.8500	3.8500	-2.532%	1	2,227	-85.195%
2026-05-14	3.9500	3.9500	3.9500	3.9500	-1.250%	1	2,227	-85.570%
2026-05-13	3.9800	4.0000	3.9800	4.0000	-11.111%	2	2,125	-85.750%
2026-05-12	4.3500	4.6700	4.3400	4.5000	-0.662%	112	2,125	-87.333%
2026-05-08	4.5300	4.5300	4.5300	4.5300	-19.823%	1	2,125	-87.417%
2026-05-04	5.3500	5.6800	5.3500	5.6500	-10.317%	21	2,125	-89.912%
2026-04-30	6.3000	6.3000	6.3000	6.3000	-5.263%	1	2,121	-90.952%
2026-04-28	6.7500	6.7700	6.5500	6.6500	0.000%	58	2,120	-91.429%
2026-04-27	6.2500	6.6500	6.2500	6.6500	+6.913%	3	2,120	-91.429%
2026-04-24	6.5200	6.5200	6.2200	6.2200	-8.529%	5	2,119	-90.836%
2026-04-22	6.8000	6.8000	6.8000	6.8000	-6.207%	6	2,119	-91.618%
2026-04-20	7.2500	7.3000	7.2500	7.2500	-0.549%	251	2,119	-92.138%
2026-04-17	7.2900	7.2900	7.2900	7.2900	-11.098%	1	2,119	-92.181%
2026-04-15	8.6000	8.6000	8.2000	8.2000	-8.482%	30	2,126	-93.049%
2026-04-14	8.8600	8.9700	8.8600	8.9600	-12.157%	5	2,119	-93.638%
2026-04-13	10.2000	10.2000	10.2000	10.2000	-25.547%	4	2,120	-94.412%
2026-03-23	13.1500	13.7000	13.1500	13.7000	+16.102%	7	2,120	-95.839%
2026-03-18	11.8000	11.8000	11.8000	11.8000	-4.143%	4	2,121	-95.169%
2026-03-17	12.4300	12.4300	12.3100	12.3100	+2.583%	3	2,117	-95.370%
2026-03-10	12.0000	12.0000	12.0000	12.0000	-17.241%	1	2,122	-95.250%
2026-03-09	14.5000	14.5000	14.5000	14.5000	+18.174%	1	2,123	-96.069%
2026-03-05	12.2700	12.2700	12.2700	12.2700	-12.357%	1	2,124	-95.355%
2026-03-03	14.0000	14.0000	14.0000	14.0000	+13.636%	8	2,123	-95.929%
2026-02-26	12.3200	12.3200	12.3200	12.3200	+3.791%	1	2,121	-95.373%
2026-02-25	11.8700	11.8700	11.8700	11.8700	-5.343%	2	2,118	-95.198%
2026-02-18	12.5400	12.5400	12.5400	12.5400	-1.647%	1	2,118	-95.455%
2026-02-17	13.4900	13.7300	12.7500	12.7500	+13.132%	2,000	2,118	-95.529%
2026-02-12	11.2700	11.2700	11.2700	11.2700	-2.170%	5	242	-94.942%
2026-02-11	11.5200	11.5200	11.5200	11.5200	-4.398%	5	247	-95.052%
2026-02-06	12.5100	12.5100	12.0500	12.0500	-14.539%	11	242	-95.270%
2026-02-05	14.1000	14.1000	14.1000	14.1000	+4.444%	1	247	-95.957%
2026-02-04	12.2900	13.5000	12.1000	13.5000	+35.678%	6	247	-95.778%
2026-01-13	9.9000	9.9500	9.9000	9.9500	-3.398%	70	285	-94.271%
2025-12-31	10.3000	10.3000	10.3000	10.3000	+4.675%	1	219	-94.466%
2025-12-30	9.8400	9.8400	9.8400	9.8400	-3.340%	1	219	-94.207%
2025-12-29	10.1800	10.1800	10.1800	10.1800	-14.954%	1	218	-94.401%
2025-12-17	11.9700	11.9700	11.9700	11.9700	+1.872%	1	217	-95.238%
2025-12-15	11.7500	11.7500	11.7500	11.7500	+23.684%	1	218	-95.149%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-7.677%	4	218	-94.000%
2025-12-08	10.2900	10.2900	10.2900	10.2900	+453.226%	2	222	-94.461%
2025-11-07	1.8600	1.8600	1.8600	1.8600	+35.766%	15	2,463	-69.355%
2025-10-31	1.3600	1.3700	1.3500	1.3700	+3.788%	25	2,463	-58.394%
2025-09-23	1.3200	1.3200	1.3200	1.3200	+15.789%	4	2,469	-56.818%
2025-09-22	1.1400	1.1400	1.1400	1.1400	-1.724%	5	2,465	-50.000%
2025-09-11	1.1600	1.1600	1.1600	1.1600	-37.634%	1	2,463	-50.862%
2025-08-08	1.8600	1.8600	1.8600	1.8600	+13.415%	2	2,463	-69.355%
2025-07-28	1.6400	1.6400	1.6400	1.6400	-14.136%	1	2,463	-65.244%
2025-07-16	1.9100	1.9100	1.4200	1.9100	+31.724%	44	2,463	-70.157%
2025-07-15	1.6100	1.8900	1.4100	1.4500	-41.767%	267	2,504	-60.690%
2025-06-10	2.4800	2.4900	2.4800	2.4900	-74.924%	129	2,371	-77.108%
2025-04-07	9.9300	9.9300	9.9300	9.9300	+149.497%	1	2,263	-94.260%
2025-03-28	3.9800	3.9800	3.9800	3.9800	+20.242%	2	2,263	-85.678%
2025-03-27	3.3100	3.4600	3.3000	3.3100	+11.824%	34	2,262	-82.779%
2025-03-25	2.9600	2.9600	2.9600	2.9600	-16.384%	15	2,275	-80.743%
2025-03-21	3.4100	3.5400	3.4100	3.5400	-3.014%	4	2,269	-83.898%
2025-03-19	3.4000	3.6500	3.4000	3.6500	-19.780%	20	2,268	-84.384%
2025-03-14	3.6500	4.5500	3.6100	4.5500	+8.333%	88	2,268	-87.473%
2025-03-11	4.2000	4.2000	4.2000	4.2000	+43.345%	2	2,256	-86.429%
2025-02-10	2.5900	2.9300	2.5900	2.9300	+9.738%	35	2,256	-80.546%
2024-11-07	2.6700	2.6700	2.6700	2.6700	-28.800%	2	2,259	-78.652%
2024-09-26	3.7500	3.7500	3.7500	3.7500	+3.878%	1	2,257	-84.800%
2024-09-25	3.3000	4.0700	3.3000	3.6100	-19.778%	96	2,258	-84.211%
2024-09-10	4.5000	4.5000	4.5000	4.5000	-15.254%	2	2,226	-87.333%
2024-09-06	5.2000	5.3100	5.2000	5.3100	+38.642%	3,002	2,224	-89.266%
2024-08-27	3.8300	3.8300	3.8300	3.8300	+14.328%	2	724	-85.117%
2024-08-19	3.3500	3.3500	3.3000	3.3500	-5.634%	603	722	-82.985%
2024-08-16	3.5500	3.5500	3.5500	3.5500	-4.054%	10	122	-83.944%
2024-08-15	3.7000	3.7000	3.7000	3.7000	-20.430%	100	126	-84.595%
2024-07-30	4.6500	4.6500	4.6500	4.6500	+6.651%	1	26	-87.742%
2024-07-17	4.3600	4.3600	4.3600	4.3600	+40.645%	1	25	-86.927%
2024-07-09	3.1000	3.1000	3.1000	3.1000	-10.145%	1	26	-81.613%
2024-07-03	3.4500	3.4500	3.4500	3.4500	-21.591%	1	24	-83.478%
2024-06-27	4.4000	4.4000	4.4000	4.4000	-26.667%	16	24	-87.045%
2024-06-05	6.0000	6.0000	6.0000	6.0000	+20.000%	1	8	-90.500%
2024-05-31	5.0000	5.0000	5.0000	5.0000	-20.635%	2	8	-88.600%
2024-04-16	6.3000	6.3000	6.3000	6.3000	+5.882%	4	7	-90.952%
2024-04-12	5.9500	5.9500	5.9500	5.9500	-8.462%	2	3	-90.420%
2024-01-18	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	-91.231%

.dark-mode .M7tKm0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7tKm0{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P140XLK Dec 18 2026 140.00 Put (XLK261218P00140000)option OPRA

XLK20261218P140
XLK Dec 18 2026 140.00 Put (XLK261218P00140000)
option OPRA