Dark

XLK20261218P150
XLK Dec 18 2026 150.00 Put (XLK261218P00150000)
option OPRA

EOD

Aug 13, 2026

2.22-5.532%(-0.13)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.0900	2.2300	2.0600	2.2200	-5.532%	35	1,282	0.000%
2026-08-12	2.2500	2.3500	2.2500	2.3500	-14.545%	11	1,285	-5.532%
2026-08-11	2.7000	2.7500	2.7000	2.7500	-4.181%	3	1,282	-19.273%
2026-08-10	2.7700	2.8700	2.6900	2.8700	-11.420%	10	1,279	-22.648%
2026-08-06	3.2500	3.2500	3.2400	3.2400	+2.857%	2	1,278	-31.481%
2026-08-05	3.2000	3.2000	3.1500	3.1500	-4.545%	4	1,278	-29.524%
2026-08-04	3.6000	3.6000	3.3000	3.3000	-25.508%	5	1,282	-32.727%
2026-08-03	4.7000	4.7000	4.3300	4.4300	-6.737%	14	1,284	-49.887%
2026-07-31	4.6000	4.8500	4.6000	4.7500	-3.061%	8	1,281	-53.263%
2026-07-30	5.1000	5.2000	4.9000	4.9000	-21.600%	15	1,281	-54.694%
2026-07-29	6.3000	6.3000	6.2500	6.2500	+9.649%	5	1,281	-64.480%
2026-07-28	6.4000	6.4000	5.6300	5.7000	+0.176%	66	1,328	-61.053%
2026-07-27	5.3300	5.6900	5.3300	5.6900	+19.789%	3	1,320	-60.984%
2026-07-22	4.9000	4.9000	4.7500	4.7500	0.000%	6	1,318	-53.263%
2026-07-21	4.7500	4.7500	4.7500	4.7500	-7.767%	2	1,315	-53.263%
2026-07-16	5.4000	5.4000	5.1500	5.1500	+3.000%	3	1,316	-56.893%
2026-07-15	5.0000	5.0000	5.0000	5.0000	+17.647%	1	1,314	-55.600%
2026-07-14	4.4700	4.4700	4.1000	4.2500	-9.574%	56	1,313	-47.765%
2026-07-13	4.7000	4.7000	4.7000	4.7000	+1.075%	6	1,301	-52.766%
2026-07-10	4.6500	4.6500	4.6500	4.6500	+4.494%	5	1,301	-52.258%
2026-07-09	4.7500	4.7500	4.4500	4.4500	-18.796%	2	1,296	-50.112%
2026-07-08	5.6500	5.6500	5.4800	5.4800	+0.550%	8	1,297	-59.489%
2026-07-07	5.7500	5.7500	5.4500	5.4500	+9.879%	14	1,297	-59.266%
2026-07-06	4.9600	4.9600	4.9600	4.9600	-5.524%	3	1,288	-55.242%
2026-07-02	5.5000	5.5000	5.2500	5.2500	+18.510%	7	1,285	-57.714%
2026-06-30	4.4300	4.4300	4.4300	4.4300	-19.455%	2	1,285	-49.887%
2026-06-29	5.5000	5.5000	5.5000	5.5000	-3.678%	50	1,283	-59.636%
2026-06-24	5.7100	5.7100	5.7100	5.7100	+0.883%	5	1,233	-61.121%
2026-06-23	5.6600	5.6600	5.6600	5.6600	+57.222%	10	1,230	-60.777%
2026-06-22	3.6000	3.6000	3.6000	3.6000	-20.000%	1	1,220	-38.333%
2026-06-18	4.4300	4.5500	4.3500	4.5000	-5.063%	10	1,222	-50.667%
2026-06-17	4.7400	4.7400	4.7400	4.7400	+0.424%	1	1,222	-53.165%
2026-06-16	4.6500	4.7200	4.6500	4.7200	+7.029%	2	1,222	-52.966%
2026-06-15	4.4100	4.4100	4.4100	4.4100	-20.541%	2	1,217	-49.660%
2026-06-12	5.8600	5.8600	5.5500	5.5500	-7.500%	4	1,217	-60.000%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-13.669%	1	1,217	-63.000%
2026-06-10	6.9500	6.9500	6.9500	6.9500	+27.757%	1	1,217	-68.058%
2026-06-08	5.4500	5.4500	5.4400	5.4400	-1.091%	175	1,217	-59.191%
2026-06-05	5.0000	5.5000	5.0000	5.5000	+50.685%	7	1,042	-59.636%
2026-06-02	3.6500	3.6500	3.6500	3.6500	-12.679%	6	1,041	-39.178%
2026-05-29	3.9700	4.1800	3.9700	4.1800	-1.182%	4	1,041	-46.890%
2026-05-28	4.3500	4.3500	4.2300	4.2300	-9.422%	2	1,042	-47.518%
2026-05-27	4.6700	4.6700	4.6700	4.6700	-1.059%	1	1,042	-52.463%
2026-05-26	4.2000	4.7200	4.2000	4.7200	-6.349%	6	1,041	-52.966%
2026-05-22	5.0000	5.0400	5.0000	5.0400	-10.480%	3	1,037	-55.952%
2026-05-21	5.6300	5.6300	5.6300	5.6300	-9.920%	1	1,037	-60.568%
2026-05-19	6.2500	6.2500	6.2500	6.2500	+11.807%	2	1,037	-64.480%
2026-05-14	6.1000	6.1000	5.5900	5.5900	-2.783%	780	1,036	-60.286%
2026-05-13	5.7500	5.7500	5.7500	5.7500	-7.705%	1	303	-61.391%
2026-05-12	6.2300	6.2300	6.2300	6.2300	+5.236%	20	303	-64.366%
2026-05-11	5.9700	6.1000	5.7700	5.9200	-2.149%	10	303	-62.500%
2026-05-08	6.0500	6.0500	6.0500	6.0500	-8.333%	2	322	-63.306%
2026-05-06	6.9300	7.0000	6.6000	6.6000	-16.350%	12	320	-66.364%
2026-05-05	7.5600	7.8900	7.5600	7.8900	-3.545%	4	322	-71.863%
2026-05-04	8.1800	8.1800	8.1800	8.1800	+0.988%	10	319	-72.861%
2026-05-01	8.2000	8.2000	8.1000	8.1000	-14.737%	195	315	-72.593%
2026-04-28	9.5000	9.5000	9.5000	9.5000	+13.095%	5	320	-76.632%
2026-04-27	8.4000	8.4000	8.4000	8.4000	-13.669%	2	315	-73.571%
2026-04-23	9.7300	9.7300	9.7300	9.7300	+2.099%	30	313	-77.184%
2026-04-22	9.5800	9.5800	9.5300	9.5300	-7.476%	60	300	-76.705%
2026-04-20	10.3000	10.3000	10.3000	10.3000	0.000%	1	270	-78.447%
2026-04-17	10.2700	10.3000	10.2700	10.3000	-19.531%	3	269	-78.447%
2026-04-14	12.8000	12.8000	12.8000	12.8000	-10.864%	1	272	-82.656%
2026-04-13	14.3600	14.3600	14.3600	14.3600	-1.846%	2	272	-84.540%
2026-04-10	14.6300	14.6300	14.6300	14.6300	-33.560%	2	272	-84.826%
2026-03-31	22.0200	22.0200	22.0200	22.0200	+64.328%	3	272	-89.918%
2026-01-13	13.4500	13.4500	13.4000	13.4000	-8.844%	7	269	-83.433%
2026-01-08	14.7000	14.7000	14.7000	14.7000	+9.294%	3	262	-84.898%
2026-01-07	13.4500	13.4500	13.4500	13.4500	-6.920%	3	259	-83.494%
2026-01-05	14.3000	14.4500	14.3000	14.4500	-2.034%	2	256	-84.637%
2026-01-02	14.5000	14.7500	14.5000	14.7500	+4.610%	2	254	-84.949%
2025-12-30	14.1000	14.1000	14.1000	14.1000	+1.075%	3	252	-84.255%
2025-12-29	14.1000	14.1000	13.9500	13.9500	+1.751%	2	249	-84.086%
2025-12-26	13.5500	13.7100	13.5500	13.7100	+0.073%	9	247	-83.807%
2025-12-24	13.7000	13.7000	13.7000	13.7000	-4.861%	3	237	-83.796%
2025-12-22	14.4500	14.4500	14.4000	14.4000	-12.195%	4	237	-84.583%
2025-12-17	16.4000	16.4000	16.4000	16.4000	+21.933%	2	235	-86.463%
2025-12-10	13.3500	13.4500	13.3500	13.4500	+522.685%	230	238	-83.494%
2025-12-04	2.1600	2.1600	2.1600	2.1600	-5.677%	28	1,672	+2.778%
2025-12-02	2.2900	2.2900	2.2900	2.2900	-15.185%	4	1,700	-3.057%
2025-11-21	2.7000	2.7000	2.7000	2.7000	+44.385%	7	1,704	-17.778%
2025-11-07	1.7800	1.8700	1.7800	1.8700	+2.747%	11	1,704	+18.717%
2025-10-30	1.8200	1.8200	1.8200	1.8200	-15.349%	2	1,693	+21.978%
2025-10-13	2.1500	2.1500	2.1500	2.1500	+25.000%	7	1,695	+3.256%
2025-09-25	1.7200	1.7200	1.7200	1.7200	+34.375%	9	1,695	+29.070%
2025-09-09	1.2800	1.2800	1.2800	1.2800	-37.255%	35	1,686	+73.438%
2025-09-05	2.0400	2.0400	2.0400	2.0400	-8.108%	4	1,693	+8.824%
2025-09-03	2.2200	2.2200	2.2200	2.2200	+11.000%	14	1,693	0.000%
2025-08-18	2.0000	2.0000	2.0000	2.0000	-6.103%	1	1,693	+11.000%
2025-07-16	2.1300	2.1300	2.1300	2.1300	-20.818%	1	1,693	+4.225%
2025-07-10	2.6900	2.6900	2.6900	2.6900	+2.672%	10	1,693	-17.472%
2025-06-30	2.6200	2.6200	2.6200	2.6200	+8.264%	1	1,685	-15.267%
2025-06-27	2.4200	2.4200	2.4200	2.4200	+0.833%	1	1,685	-8.264%
2025-06-24	2.7300	2.7300	2.3400	2.4000	-28.358%	53	1,684	-7.500%
2025-06-13	3.3500	3.3500	3.3500	3.3500	+7.372%	34	1,737	-33.731%
2025-06-10	3.1200	3.1200	3.1200	3.1200	-5.167%	23	1,737	-28.846%
2025-06-09	3.5500	3.5500	3.2900	3.2900	-7.324%	40	1,714	-32.523%
2025-06-06	3.5000	3.5500	3.5000	3.5500	-1.389%	100	1,683	-37.465%
2025-06-04	3.6000	3.6000	3.6000	3.6000	-1.370%	11	1,744	-38.333%
2025-06-03	3.8000	3.8000	3.6500	3.6500	-6.410%	10	1,744	-39.178%
2025-06-02	3.9000	3.9000	3.9000	3.9000	-3.704%	10	1,739	-43.077%
2025-05-22	4.0500	4.0500	4.0500	4.0500	+5.195%	6	1,739	-45.185%
2025-05-21	3.8500	3.8500	3.8500	3.8500	+1.316%	5	1,739	-42.338%
2025-05-20	3.8000	3.8000	3.8000	3.8000	+1.333%	5	1,744	-41.579%
2025-05-13	3.5500	3.7500	3.5500	3.7500	-10.714%	20	1,744	-40.800%
2025-05-12	4.6000	4.6000	4.2000	4.2000	-16.000%	7	1,740	-47.143%
2025-05-09	5.0000	5.0000	5.0000	5.0000	-13.043%	6	1,741	-55.600%
2025-05-05	5.7500	5.7500	5.7500	5.7500	-2.542%	3	1,738	-61.391%
2025-05-01	5.9000	5.9000	5.9000	5.9000	-12.593%	40	1,741	-62.373%
2025-04-25	6.7500	6.7500	6.7500	6.7500	-22.414%	4	1,751	-67.111%
2025-04-17	8.6000	8.7000	8.6000	8.7000	-22.872%	8	1,753	-74.483%
2025-04-08	11.2800	11.2800	11.2800	11.2800	+2.545%	1	1,753	-80.319%
2025-04-04	11.0000	11.0000	11.0000	11.0000	+66.163%	4	1,753	-79.818%
2025-04-03	6.6200	6.6200	6.6200	6.6200	+24.906%	1	1,753	-66.465%
2025-03-18	5.0800	5.3000	5.0800	5.3000	+43.243%	2	1,753	-58.113%
2025-02-25	3.7000	3.7000	3.7000	3.7000	+11.782%	1	1,754	-40.000%
2025-02-24	3.1900	3.3100	3.1900	3.3100	+14.138%	2	1,754	-32.931%
2025-02-14	2.9000	2.9000	2.9000	2.9000	-20.548%	4	1,752	-23.448%
2025-01-15	3.6500	3.6500	3.6500	3.6500	-7.595%	7	1,752	-39.178%
2025-01-13	3.9500	3.9500	3.9500	3.9500	+2.597%	1	1,759	-43.797%
2025-01-10	3.8500	3.8500	3.8500	3.8500	+2.941%	4	1,760	-42.338%
2024-11-15	3.7400	3.7400	3.7400	3.7400	-2.857%	4	1,762	-40.642%
2024-11-07	3.8500	3.8500	3.8500	3.8500	-3.750%	250	1,764	-42.338%
2024-10-15	4.0000	4.0000	4.0000	4.0000	-23.077%	2	1,764	-44.500%
2024-09-13	5.2000	5.2000	5.2000	5.2000	-7.965%	2	1,764	-57.308%
2024-09-04	5.6000	5.6500	5.6000	5.6500	+15.306%	1,502	1,765	-60.708%
2024-08-15	4.9000	4.9000	4.9000	4.9000	-55.005%	1	265	-54.694%
2024-08-05	10.2000	10.8900	10.2000	10.8900	+49.178%	3	264	-79.614%
2024-08-02	7.3000	7.3000	7.3000	7.3000	+12.308%	2	265	-69.589%
2024-08-01	6.5000	6.5000	6.5000	6.5000	+16.071%	1	264	-65.846%
2024-07-24	5.6000	5.6000	5.6000	5.6000	+7.692%	1	263	-60.357%
2024-07-17	5.2000	5.2000	5.2000	5.2000	+26.829%	1	264	-57.308%
2024-07-08	4.1000	4.1000	4.1000	4.1000	-4.651%	1	263	-45.854%
2024-07-03	4.3000	4.3000	4.3000	4.3000	-24.561%	1	263	-48.372%
2024-06-27	5.7000	5.7000	5.7000	5.7000	-6.096%	1	263	-61.053%
2024-06-12	6.0700	6.0700	6.0700	6.0700	-21.677%	1	262	-63.427%
2024-04-16	8.0000	8.0000	7.7500	7.7500	+4.730%	7	263	-71.355%
2024-04-05	7.4000	7.4000	7.4000	7.4000	+3.933%	2	256	-70.000%
2024-03-26	7.1200	7.1200	7.1200	7.1200	-0.420%	250	255	-68.820%
2024-03-25	7.1000	7.2500	7.1000	7.1500	0.000%	5	5	-68.951%

.dark-mode .ZYDsHG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZYDsHG{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P150XLK Dec 18 2026 150.00 Put (XLK261218P00150000)option OPRA

XLK20261218P150
XLK Dec 18 2026 150.00 Put (XLK261218P00150000)
option OPRA