Dark

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

EOD

Aug 13, 2026

1.72-7.027%(-0.13)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	1.6900	1.7800	1.6500	1.7200	-7.027%	118	378	0.000%
2026-08-12	1.8900	2.0600	1.8500	1.8500	-18.142%	14	378	-7.027%
2026-08-11	2.2100	2.3000	2.0900	2.2600	-2.165%	23	375	-23.894%
2026-08-10	2.2500	2.3100	2.1200	2.3100	-2.119%	43	373	-25.541%
2026-08-07	2.3800	2.3800	2.2300	2.3600	-9.231%	7	366	-27.119%
2026-08-06	2.4800	2.6100	2.4800	2.6000	-0.383%	14	367	-33.846%
2026-08-04	2.8500	2.9000	2.6100	2.6100	-24.348%	83	369	-34.100%
2026-08-03	3.5300	3.5900	3.4500	3.4500	-36.347%	19	357	-50.145%
2026-07-29	5.4200	5.4200	5.4200	5.4200	+32.195%	1	353	-68.266%
2026-07-23	4.2000	4.2000	4.1000	4.1000	+2.500%	6	352	-58.049%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-6.977%	1	353	-57.000%
2026-07-16	4.3100	4.3100	4.3000	4.3000	+21.127%	5	352	-60.000%
2026-07-14	3.5500	3.5500	3.5500	3.5500	-26.042%	11	347	-51.549%
2026-07-08	4.8000	4.8000	4.8000	4.8000	-4.000%	1	353	-64.167%
2026-07-07	5.0000	5.0000	5.0000	5.0000	+29.199%	1	352	-65.600%
2026-07-01	3.8700	3.8700	3.8700	3.8700	+3.200%	1	351	-55.556%
2026-06-22	3.7500	3.7500	3.7500	3.7500	-31.066%	1	351	-54.133%
2026-06-10	5.4800	5.4800	5.4400	5.4400	+0.184%	2	351	-68.382%
2026-06-09	4.3500	5.4300	4.3500	5.4300	+10.816%	4	350	-68.324%
2026-06-05	4.6800	4.9000	4.6800	4.9000	+52.648%	2	347	-64.898%
2026-06-01	3.2100	3.2100	3.2100	3.2100	-19.750%	1	345	-46.417%
2026-05-27	4.0000	4.0000	4.0000	4.0000	+4.167%	1	345	-57.000%
2026-05-26	3.8400	3.8400	3.8400	3.8400	-4.000%	1	344	-55.208%
2026-05-22	4.0000	4.0000	4.0000	4.0000	-20.792%	1	344	-57.000%
2026-05-18	5.0500	5.0500	5.0500	5.0500	-0.980%	1	343	-65.941%
2026-05-15	5.1000	5.1000	5.1000	5.1000	+7.822%	1	344	-66.275%
2026-05-14	4.7300	4.7300	4.7300	4.7300	-3.666%	1	343	-63.636%
2026-05-13	4.9100	4.9100	4.9100	4.9100	-2.772%	1	341	-64.969%
2026-05-08	5.3000	5.3000	5.0500	5.0500	-9.009%	121	341	-65.941%
2026-05-07	5.5500	5.5500	5.5500	5.5500	-2.972%	1	221	-69.009%
2026-05-06	5.6500	5.7200	5.6500	5.7200	-10.204%	2	220	-69.930%
2026-05-05	6.3000	6.3700	6.3000	6.3700	-4.641%	2	220	-72.998%
2026-05-04	6.6800	6.6800	6.6800	6.6800	+0.451%	1	220	-74.251%
2026-05-01	6.8200	6.8200	6.6500	6.6500	-14.304%	168	54	-74.135%
2026-04-29	7.7600	7.7600	7.7600	7.7600	-5.366%	1	54	-77.835%
2026-04-28	8.2000	8.2000	8.2000	8.2000	+7.895%	1	54	-79.024%
2026-04-27	7.6000	7.6000	7.6000	7.6000	+0.529%	1	53	-77.368%
2026-04-24	7.5600	7.5600	7.5600	7.5600	-9.461%	1	52	-77.249%
2026-04-23	8.3500	8.3500	8.3500	8.3500	-5.114%	1	52	-79.401%
2026-04-17	8.5500	8.8000	8.5500	8.8000	-7.466%	2	51	-80.455%
2026-04-16	9.6000	9.6000	9.5100	9.5100	-6.305%	2	50	-81.914%
2026-04-15	10.1500	10.1500	10.1500	10.1500	-3.517%	1	51	-83.054%
2026-04-14	10.7000	10.7000	10.5200	10.5200	-16.175%	3	50	-83.650%
2026-04-10	12.5500	12.5500	12.5500	12.5500	-24.760%	4	48	-86.295%
2026-04-07	16.9500	16.9500	16.6800	16.6800	-11.606%	6	48	-89.688%
2026-03-27	18.8700	18.8700	18.8700	18.8700	+19.430%	1	52	-90.885%
2026-03-12	15.8000	15.8000	15.8000	15.8000	+7.483%	15	51	-89.114%
2026-03-11	14.5900	14.7000	14.5900	14.7000	+4.034%	15	51	-88.299%
2026-03-05	14.1300	14.1300	14.1300	14.1300	-8.839%	1	49	-87.827%
2026-03-02	15.5000	15.5000	15.5000	15.5000	+6.676%	2	50	-88.903%
2026-02-26	14.5300	14.5300	14.5300	14.5300	+3.050%	1	50	-88.162%
2026-02-20	14.1000	14.1000	14.1000	14.1000	+22.184%	1	50	-87.801%
2026-02-02	11.8900	11.8900	11.5400	11.5400	-7.680%	5	49	-85.095%
2026-01-23	12.5000	12.5000	12.5000	12.5000	+0.806%	2	49	-86.240%
2026-01-22	11.8900	12.4000	11.8900	12.4000	-8.148%	2	49	-86.129%
2026-01-21	13.3500	13.5000	13.3500	13.5000	-1.099%	2	49	-87.259%
2026-01-20	13.4100	13.7000	13.1600	13.6500	+18.696%	10	49	-87.399%
2026-01-13	11.7100	11.8100	11.4500	11.5000	-6.883%	9	47	-85.043%
2026-01-08	12.3000	12.3500	12.3000	12.3500	+6.926%	4	42	-86.073%
2026-01-06	11.5500	11.5500	11.5500	11.5500	-7.229%	1	38	-85.108%
2026-01-02	12.4500	12.4500	12.4500	12.4500	+3.320%	1	37	-86.185%
2025-12-31	12.0500	12.0500	12.0500	12.0500	+1.261%	3	33	-85.726%
2025-12-30	11.9000	11.9000	11.9000	11.9000	-0.418%	1	33	-85.546%
2025-12-29	12.4000	12.4000	11.9500	11.9500	+3.463%	2	32	-85.607%
2025-12-24	11.8000	11.8000	11.5500	11.5500	-2.941%	4	27	-85.108%
2025-12-23	12.4500	12.4500	11.9000	11.9000	-6.667%	2	27	-85.546%
2025-12-19	12.7500	12.7500	12.7500	12.7500	-10.211%	1	25	-86.510%
2025-12-17	14.2000	14.2000	14.2000	14.2000	+19.831%	2	24	-87.887%
2025-12-12	11.8500	11.8500	11.8500	11.8500	+4.867%	1	22	-85.485%
2025-12-10	11.4000	11.6000	11.3000	11.3000	+380.851%	5	21	-84.779%
2025-11-07	1.9600	2.3600	1.9600	2.3500	+16.915%	65	382	-26.809%
2025-07-18	2.0100	2.0100	2.0100	2.0100	-77.416%	1	317	-14.428%
2025-04-04	8.7000	8.9000	8.7000	8.9000	+49.580%	8	318	-80.674%
2025-04-03	5.8300	5.9500	5.8300	5.9500	+69.034%	2	321	-71.092%
2025-03-24	3.3500	3.5200	3.3500	3.5200	-15.588%	2	321	-51.136%
2025-03-19	4.0200	4.1700	4.0200	4.1700	-11.465%	2	321	-58.753%
2025-03-12	4.5800	4.7100	4.5800	4.7100	-0.842%	2	321	-63.482%
2025-03-11	4.7500	4.7500	4.7500	4.7500	+41.791%	45	321	-63.789%
2024-11-07	3.3500	3.3500	3.3500	3.3500	-12.987%	250	276	-48.657%
2024-09-25	3.8000	3.8500	3.8000	3.8500	-14.254%	9	276	-55.325%
2024-09-18	4.4900	4.4900	4.4900	4.4900	-6.458%	4	267	-61.693%
2024-08-28	4.8000	4.8000	4.8000	4.8000	+16.788%	5	263	-64.167%
2024-08-15	4.2500	4.2500	4.1100	4.1100	-55.326%	6	268	-58.151%
2024-08-05	9.2000	9.2000	9.2000	9.2000	+132.911%	6	262	-81.304%
2024-07-03	3.9500	3.9500	3.9500	3.9500	-22.091%	2	256	-56.456%
2024-06-27	5.0700	5.0700	5.0700	5.0700	-26.522%	1	256	-66.075%
2024-04-16	7.0500	7.0500	6.9000	6.9000	+7.644%	5	255	-75.072%
2024-03-26	6.4100	6.4100	6.4100	6.4100	0.000%	250	250	-73.167%

.dark-mode .L2Dbjn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L2Dbjn{ 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