Dark

XLK20261218P145
XLK Dec 18 2026 145.00 Put (XLK261218P00145000)
option OPRA

EOD

Sep 29, 2026

0.7200+1.408%(+0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7200	0.7200	0.7200	0.7200	+1.408%	10	545	0.000%
2026-09-28	0.7100	0.7100	0.7100	0.7100	-6.579%	1	545	+1.408%
2026-09-25	0.7700	0.7700	0.7100	0.7600	+22.581%	4	545	-5.263%
2026-09-21	0.7100	0.7100	0.6200	0.6200	-43.119%	5	543	+16.129%
2026-09-16	1.0800	1.1000	1.0000	1.0900	-9.167%	11	544	-33.945%
2026-09-15	1.2300	1.2700	1.1200	1.2000	+3.448%	51	543	-40.000%
2026-09-14	1.3600	1.3700	1.1400	1.1600	+8.411%	37	541	-37.931%
2026-09-11	0.8800	1.0800	0.8800	1.0700	-18.321%	9	526	-32.710%
2026-09-10	1.1200	1.3100	1.1100	1.3100	+22.430%	15	527	-45.038%
2026-09-08	1.1000	1.2000	1.0000	1.0700	-6.140%	48	529	-32.710%
2026-09-04	1.1200	1.2000	1.0600	1.1400	+0.885%	66	527	-36.842%
2026-09-03	1.3700	1.3900	1.1200	1.1300	-18.705%	38	527	-36.283%
2026-09-02	1.4400	1.4600	1.3700	1.3900	-7.947%	71	526	-48.201%
2026-09-01	1.4100	1.5100	1.3100	1.5100	+14.394%	30	512	-52.318%
2026-08-31	1.4000	1.4900	1.3200	1.3200	+2.326%	41	512	-45.455%
2026-08-28	1.3700	1.4000	1.2700	1.2900	-9.155%	72	503	-44.186%
2026-08-27	1.4800	1.4900	1.3300	1.4200	-14.458%	45	483	-49.296%
2026-08-26	1.7100	1.7200	1.5700	1.6600	-1.190%	47	466	-56.627%
2026-08-25	1.6500	1.8200	1.6100	1.6800	-5.085%	240	469	-57.143%
2026-08-24	1.8900	1.9800	1.7700	1.7700	-2.210%	108	460	-59.322%
2026-08-21	1.7600	1.8400	1.7000	1.8100	-3.209%	145	448	-60.221%
2026-08-20	1.9100	1.9900	1.7400	1.8700	-1.579%	206	448	-61.497%
2026-08-19	1.7100	2.0100	1.7100	1.9000	-1.554%	175	414	-62.105%
2026-08-18	1.7400	2.0000	1.7400	1.9300	+16.970%	139	410	-62.694%
2026-08-17	1.6700	1.7400	1.5500	1.6500	-7.821%	101	403	-56.364%
2026-08-14	1.7200	1.8400	1.6900	1.7900	+4.070%	32	380	-59.777%
2026-08-13	1.6900	1.7800	1.6500	1.7200	-7.027%	118	378	-58.140%
2026-08-12	1.8900	2.0600	1.8500	1.8500	-18.142%	14	378	-61.081%
2026-08-11	2.2100	2.3000	2.0900	2.2600	-2.165%	23	375	-68.142%
2026-08-10	2.2500	2.3100	2.1200	2.3100	-2.119%	43	373	-68.831%
2026-08-07	2.3800	2.3800	2.2300	2.3600	-9.231%	7	366	-69.492%
2026-08-06	2.4800	2.6100	2.4800	2.6000	-0.383%	14	367	-72.308%
2026-08-04	2.8500	2.9000	2.6100	2.6100	-24.348%	83	369	-72.414%
2026-08-03	3.5300	3.5900	3.4500	3.4500	-36.347%	19	357	-79.130%
2026-07-29	5.4200	5.4200	5.4200	5.4200	+32.195%	1	353	-86.716%
2026-07-23	4.2000	4.2000	4.1000	4.1000	+2.500%	6	352	-82.439%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-6.977%	1	353	-82.000%
2026-07-16	4.3100	4.3100	4.3000	4.3000	+21.127%	5	352	-83.256%
2026-07-14	3.5500	3.5500	3.5500	3.5500	-26.042%	11	347	-79.718%
2026-07-08	4.8000	4.8000	4.8000	4.8000	-4.000%	1	353	-85.000%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+29.199%	1	352	-85.600%
2026-07-01	3.8700	3.8700	3.8700	3.8700	+3.200%	1	351	-81.395%
2026-06-22	3.7500	3.7500	3.7500	3.7500	-31.066%	1	351	-80.800%
2026-06-10	5.4800	5.4800	5.4400	5.4400	+0.184%	2	351	-86.765%
2026-06-09	4.3500	5.4300	4.3500	5.4300	+10.816%	4	350	-86.740%
2026-06-05	4.6800	4.9000	4.6800	4.9000	+52.648%	2	347	-85.306%
2026-06-01	3.2100	3.2100	3.2100	3.2100	-19.750%	1	345	-77.570%
2026-05-27	4.0000	4.0000	4.0000	4.0000	+4.167%	1	345	-82.000%
2026-05-26	3.8400	3.8400	3.8400	3.8400	-4.000%	1	344	-81.250%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-20.792%	1	344	-82.000%
2026-05-18	5.0500	5.0500	5.0500	5.0500	-0.980%	1	343	-85.743%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+7.822%	1	344	-85.882%
2026-05-14	4.7300	4.7300	4.7300	4.7300	-3.666%	1	343	-84.778%
2026-05-13	4.9100	4.9100	4.9100	4.9100	-2.772%	1	341	-85.336%
2026-05-08	5.3000	5.3000	5.0500	5.0500	-9.009%	121	341	-85.743%
2026-05-07	5.5500	5.5500	5.5500	5.5500	-2.972%	1	221	-87.027%
2026-05-06	5.6500	5.7200	5.6500	5.7200	-10.204%	2	220	-87.413%
2026-05-05	6.3000	6.3700	6.3000	6.3700	-4.641%	2	220	-88.697%
2026-05-04	6.6800	6.6800	6.6800	6.6800	+0.451%	1	220	-89.222%
2026-05-01	6.8200	6.8200	6.6500	6.6500	-14.304%	168	54	-89.173%
2026-04-29	7.7600	7.7600	7.7600	7.7600	-5.366%	1	54	-90.722%
2026-04-28	8.2000	8.2000	8.2000	8.2000	+7.895%	1	54	-91.220%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+0.529%	1	53	-90.526%
2026-04-24	7.5600	7.5600	7.5600	7.5600	-9.461%	1	52	-90.476%
2026-04-23	8.3500	8.3500	8.3500	8.3500	-5.114%	1	52	-91.377%
2026-04-17	8.5500	8.8000	8.5500	8.8000	-7.466%	2	51	-91.818%
2026-04-16	9.6000	9.6000	9.5100	9.5100	-6.305%	2	50	-92.429%
2026-04-15	10.1500	10.1500	10.1500	10.1500	-3.517%	1	51	-92.906%
2026-04-14	10.7000	10.7000	10.5200	10.5200	-16.175%	3	50	-93.156%
2026-04-10	12.5500	12.5500	12.5500	12.5500	-24.760%	4	48	-94.263%
2026-04-07	16.9500	16.9500	16.6800	16.6800	-11.606%	6	48	-95.683%
2026-03-27	18.8700	18.8700	18.8700	18.8700	+19.430%	1	52	-96.184%
2026-03-12	15.8000	15.8000	15.8000	15.8000	+7.483%	15	51	-95.443%
2026-03-11	14.5900	14.7000	14.5900	14.7000	+4.034%	15	51	-95.102%
2026-03-05	14.1300	14.1300	14.1300	14.1300	-8.839%	1	49	-94.904%
2026-03-02	15.5000	15.5000	15.5000	15.5000	+6.676%	2	50	-95.355%
2026-02-26	14.5300	14.5300	14.5300	14.5300	+3.050%	1	50	-95.045%
2026-02-20	14.1000	14.1000	14.1000	14.1000	+22.184%	1	50	-94.894%
2026-02-02	11.8900	11.8900	11.5400	11.5400	-7.680%	5	49	-93.761%
2026-01-23	12.5000	12.5000	12.5000	12.5000	+0.806%	2	49	-94.240%
2026-01-22	11.8900	12.4000	11.8900	12.4000	-8.148%	2	49	-94.194%
2026-01-21	13.3500	13.5000	13.3500	13.5000	-1.099%	2	49	-94.667%
2026-01-20	13.4100	13.7000	13.1600	13.6500	+18.696%	10	49	-94.725%
2026-01-13	11.7100	11.8100	11.4500	11.5000	-6.883%	9	47	-93.739%
2026-01-08	12.3000	12.3500	12.3000	12.3500	+6.926%	4	42	-94.170%
2026-01-06	11.5500	11.5500	11.5500	11.5500	-7.229%	1	38	-93.766%
2026-01-02	12.4500	12.4500	12.4500	12.4500	+3.320%	1	37	-94.217%
2025-12-31	12.0500	12.0500	12.0500	12.0500	+1.261%	3	33	-94.025%
2025-12-30	11.9000	11.9000	11.9000	11.9000	-0.418%	1	33	-93.950%
2025-12-29	12.4000	12.4000	11.9500	11.9500	+3.463%	2	32	-93.975%
2025-12-24	11.8000	11.8000	11.5500	11.5500	-2.941%	4	27	-93.766%
2025-12-23	12.4500	12.4500	11.9000	11.9000	-6.667%	2	27	-93.950%
2025-12-19	12.7500	12.7500	12.7500	12.7500	-10.211%	1	25	-94.353%
2025-12-17	14.2000	14.2000	14.2000	14.2000	+19.831%	2	24	-94.930%
2025-12-12	11.8500	11.8500	11.8500	11.8500	+4.867%	1	22	-93.924%
2025-12-10	11.4000	11.6000	11.3000	11.3000	+380.851%	5	21	-93.628%
2025-11-07	1.9600	2.3600	1.9600	2.3500	+16.915%	65	382	-69.362%
2025-07-18	2.0100	2.0100	2.0100	2.0100	-77.416%	1	317	-64.179%
2025-04-04	8.7000	8.9000	8.7000	8.9000	+49.580%	8	318	-91.910%
2025-04-03	5.8300	5.9500	5.8300	5.9500	+69.034%	2	321	-87.899%
2025-03-24	3.3500	3.5200	3.3500	3.5200	-15.588%	2	321	-79.545%
2025-03-19	4.0200	4.1700	4.0200	4.1700	-11.465%	2	321	-82.734%
2025-03-12	4.5800	4.7100	4.5800	4.7100	-0.842%	2	321	-84.713%
2025-03-11	4.7500	4.7500	4.7500	4.7500	+41.791%	45	321	-84.842%
2024-11-07	3.3500	3.3500	3.3500	3.3500	-12.987%	250	276	-78.507%
2024-09-25	3.8000	3.8500	3.8000	3.8500	-14.254%	9	276	-81.299%
2024-09-18	4.4900	4.4900	4.4900	4.4900	-6.458%	4	267	-83.964%
2024-08-28	4.8000	4.8000	4.8000	4.8000	+16.788%	5	263	-85.000%
2024-08-15	4.2500	4.2500	4.1100	4.1100	-55.326%	6	268	-82.482%
2024-08-05	9.2000	9.2000	9.2000	9.2000	+132.911%	6	262	-92.174%
2024-07-03	3.9500	3.9500	3.9500	3.9500	-22.091%	2	256	-81.772%
2024-06-27	5.0700	5.0700	5.0700	5.0700	-26.522%	1	256	-85.799%
2024-04-16	7.0500	7.0500	6.9000	6.9000	+7.644%	5	255	-89.565%
2024-03-26	6.4100	6.4100	6.4100	6.4100	0.000%	250	250	-88.768%

.dark-mode .VZZql4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZZql4{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P145XLK Dec 18 2026 145.00 Put (XLK261218P00145000)option OPRA

XLK20261218P145
XLK Dec 18 2026 145.00 Put (XLK261218P00145000)
option OPRA