Dark

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

EOD

Jun 29, 2026

3.71-4.872%(-0.19)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	3.7100	3.7100	3.7100	3.7100	-4.872%	2	2,276	0.000%
2026-06-26	3.9000	4.0600	3.8700	3.9000	-2.500%	8	2,278	-4.872%
2026-06-24	4.1000	4.1800	4.0000	4.0000	+3.896%	9	2,275	-7.250%
2026-06-23	4.0000	4.0000	3.8400	3.8500	+18.462%	41	2,269	-3.636%
2026-06-16	3.2500	3.2500	3.2500	3.2500	-1.515%	1	2,229	+14.154%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-7.042%	1	2,226	+12.424%
2026-06-12	3.9400	4.0000	3.5500	3.5500	-24.468%	16	2,226	+4.507%
2026-06-11	4.7000	4.7000	4.7000	4.7000	+3.297%	2	2,226	-21.064%
2026-06-10	4.5500	4.5500	4.5500	4.5500	-7.143%	1	2,226	-18.462%
2026-06-09	3.6100	4.9000	3.6100	4.9000	+25.320%	8	2,226	-24.286%
2026-06-08	3.9100	3.9100	3.9100	3.9100	-2.736%	1	2,224	-5.115%
2026-06-05	3.4000	4.0200	3.4000	4.0200	+35.811%	9	2,223	-7.711%
2026-06-04	2.9600	2.9600	2.9600	2.9600	+6.859%	1	2,222	+25.338%
2026-06-03	2.6000	2.9000	2.6000	2.7700	+2.593%	20	2,222	+33.935%
2026-06-02	2.7000	2.7000	2.7000	2.7000	-1.818%	1	2,222	+37.407%
2026-06-01	2.3800	2.7500	2.3800	2.7500	-15.902%	5	2,222	+34.909%
2026-05-27	3.1300	3.2700	3.1300	3.2700	-15.065%	4	2,226	+13.456%
2026-05-21	3.8500	3.8500	3.8500	3.8500	-2.532%	1	2,227	-3.636%
2026-05-14	3.9500	3.9500	3.9500	3.9500	-1.250%	1	2,227	-6.076%
2026-05-13	3.9800	4.0000	3.9800	4.0000	-11.111%	2	2,125	-7.250%
2026-05-12	4.3500	4.6700	4.3400	4.5000	-0.662%	112	2,125	-17.556%
2026-05-08	4.5300	4.5300	4.5300	4.5300	-19.823%	1	2,125	-18.102%
2026-05-04	5.3500	5.6800	5.3500	5.6500	-10.317%	21	2,125	-34.336%
2026-04-30	6.3000	6.3000	6.3000	6.3000	-5.263%	1	2,121	-41.111%
2026-04-28	6.7500	6.7700	6.5500	6.6500	0.000%	58	2,120	-44.211%
2026-04-27	6.2500	6.6500	6.2500	6.6500	+6.913%	3	2,120	-44.211%
2026-04-24	6.5200	6.5200	6.2200	6.2200	-8.529%	5	2,119	-40.354%
2026-04-22	6.8000	6.8000	6.8000	6.8000	-6.207%	6	2,119	-45.441%
2026-04-20	7.2500	7.3000	7.2500	7.2500	-0.549%	251	2,119	-48.828%
2026-04-17	7.2900	7.2900	7.2900	7.2900	-11.098%	1	2,119	-49.108%
2026-04-15	8.6000	8.6000	8.2000	8.2000	-8.482%	30	2,126	-54.756%
2026-04-14	8.8600	8.9700	8.8600	8.9600	-12.157%	5	2,119	-58.594%
2026-04-13	10.2000	10.2000	10.2000	10.2000	-25.547%	4	2,120	-63.627%
2026-03-23	13.1500	13.7000	13.1500	13.7000	+16.102%	7	2,120	-72.920%
2026-03-18	11.8000	11.8000	11.8000	11.8000	-4.143%	4	2,121	-68.559%
2026-03-17	12.4300	12.4300	12.3100	12.3100	+2.583%	3	2,117	-69.862%
2026-03-10	12.0000	12.0000	12.0000	12.0000	-17.241%	1	2,122	-69.083%
2026-03-09	14.5000	14.5000	14.5000	14.5000	+18.174%	1	2,123	-74.414%
2026-03-05	12.2700	12.2700	12.2700	12.2700	-12.357%	1	2,124	-69.764%
2026-03-03	14.0000	14.0000	14.0000	14.0000	+13.636%	8	2,123	-73.500%
2026-02-26	12.3200	12.3200	12.3200	12.3200	+3.791%	1	2,121	-69.886%
2026-02-25	11.8700	11.8700	11.8700	11.8700	-5.343%	2	2,118	-68.745%
2026-02-18	12.5400	12.5400	12.5400	12.5400	-1.647%	1	2,118	-70.415%
2026-02-17	13.4900	13.7300	12.7500	12.7500	+13.132%	2,000	2,118	-70.902%
2026-02-12	11.2700	11.2700	11.2700	11.2700	-2.170%	5	242	-67.081%
2026-02-11	11.5200	11.5200	11.5200	11.5200	-4.398%	5	247	-67.795%
2026-02-06	12.5100	12.5100	12.0500	12.0500	-14.539%	11	242	-69.212%
2026-02-05	14.1000	14.1000	14.1000	14.1000	+4.444%	1	247	-73.688%
2026-02-04	12.2900	13.5000	12.1000	13.5000	+35.678%	6	247	-72.519%
2026-01-13	9.9000	9.9500	9.9000	9.9500	-3.398%	70	285	-62.714%
2025-12-31	10.3000	10.3000	10.3000	10.3000	+4.675%	1	219	-63.981%
2025-12-30	9.8400	9.8400	9.8400	9.8400	-3.340%	1	219	-62.297%
2025-12-29	10.1800	10.1800	10.1800	10.1800	-14.954%	1	218	-63.556%
2025-12-17	11.9700	11.9700	11.9700	11.9700	+1.872%	1	217	-69.006%
2025-12-15	11.7500	11.7500	11.7500	11.7500	+23.684%	1	218	-68.426%
2025-12-10	9.5000	9.5000	9.5000	9.5000	-7.677%	4	218	-60.947%
2025-12-08	10.2900	10.2900	10.2900	10.2900	+453.226%	2	222	-63.946%
2025-11-07	1.8600	1.8600	1.8600	1.8600	+35.766%	15	2,463	+99.462%
2025-10-31	1.3600	1.3700	1.3500	1.3700	+3.788%	25	2,463	+170.803%
2025-09-23	1.3200	1.3200	1.3200	1.3200	+15.789%	4	2,469	+181.061%
2025-09-22	1.1400	1.1400	1.1400	1.1400	-1.724%	5	2,465	+225.439%
2025-09-11	1.1600	1.1600	1.1600	1.1600	-37.634%	1	2,463	+219.828%
2025-08-08	1.8600	1.8600	1.8600	1.8600	+13.415%	2	2,463	+99.462%
2025-07-28	1.6400	1.6400	1.6400	1.6400	-14.136%	1	2,463	+126.220%
2025-07-16	1.9100	1.9100	1.4200	1.9100	+31.724%	44	2,463	+94.241%
2025-07-15	1.6100	1.8900	1.4100	1.4500	-41.767%	267	2,504	+155.862%
2025-06-10	2.4800	2.4900	2.4800	2.4900	-74.924%	129	2,371	+48.996%
2025-04-07	9.9300	9.9300	9.9300	9.9300	+149.497%	1	2,263	-62.638%
2025-03-28	3.9800	3.9800	3.9800	3.9800	+20.242%	2	2,263	-6.784%
2025-03-27	3.3100	3.4600	3.3000	3.3100	+11.824%	34	2,262	+12.085%
2025-03-25	2.9600	2.9600	2.9600	2.9600	-16.384%	15	2,275	+25.338%
2025-03-21	3.4100	3.5400	3.4100	3.5400	-3.014%	4	2,269	+4.802%
2025-03-19	3.4000	3.6500	3.4000	3.6500	-19.780%	20	2,268	+1.644%
2025-03-14	3.6500	4.5500	3.6100	4.5500	+8.333%	88	2,268	-18.462%
2025-03-11	4.2000	4.2000	4.2000	4.2000	+43.345%	2	2,256	-11.667%
2025-02-10	2.5900	2.9300	2.5900	2.9300	+9.738%	35	2,256	+26.621%
2024-11-07	2.6700	2.6700	2.6700	2.6700	-28.800%	2	2,259	+38.951%
2024-09-26	3.7500	3.7500	3.7500	3.7500	+3.878%	1	2,257	-1.067%
2024-09-25	3.3000	4.0700	3.3000	3.6100	-19.778%	96	2,258	+2.770%
2024-09-10	4.5000	4.5000	4.5000	4.5000	-15.254%	2	2,226	-17.556%
2024-09-06	5.2000	5.3100	5.2000	5.3100	+38.642%	3,002	2,224	-30.132%
2024-08-27	3.8300	3.8300	3.8300	3.8300	+14.328%	2	724	-3.133%
2024-08-19	3.3500	3.3500	3.3000	3.3500	-5.634%	603	722	+10.746%
2024-08-16	3.5500	3.5500	3.5500	3.5500	-4.054%	10	122	+4.507%
2024-08-15	3.7000	3.7000	3.7000	3.7000	-20.430%	100	126	+0.270%
2024-07-30	4.6500	4.6500	4.6500	4.6500	+6.651%	1	26	-20.215%
2024-07-17	4.3600	4.3600	4.3600	4.3600	+40.645%	1	25	-14.908%
2024-07-09	3.1000	3.1000	3.1000	3.1000	-10.145%	1	26	+19.677%
2024-07-03	3.4500	3.4500	3.4500	3.4500	-21.591%	1	24	+7.536%
2024-06-27	4.4000	4.4000	4.4000	4.4000	-26.667%	16	24	-15.682%
2024-06-05	6.0000	6.0000	6.0000	6.0000	+20.000%	1	8	-38.167%
2024-05-31	5.0000	5.0000	5.0000	5.0000	-20.635%	2	8	-25.800%
2024-04-16	6.3000	6.3000	6.3000	6.3000	+5.882%	4	7	-41.111%
2024-04-12	5.9500	5.9500	5.9500	5.9500	-8.462%	2	3	-37.647%
2024-01-18	6.5000	6.5000	6.5000	6.5000	0.000%	2	2	-42.923%

.dark-mode .td7JNT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .td7JNT{ 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