Dark

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

EOD

Jun 29, 2026

5.50-3.678%(-0.21)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.5000	5.5000	5.5000	5.5000	-3.678%	50	1,283	0.000%
2026-06-24	5.7100	5.7100	5.7100	5.7100	+0.883%	5	1,233	-3.678%
2026-06-23	5.6600	5.6600	5.6600	5.6600	+57.222%	10	1,230	-2.827%
2026-06-22	3.6000	3.6000	3.6000	3.6000	-20.000%	1	1,220	+52.778%
2026-06-18	4.4300	4.5500	4.3500	4.5000	-5.063%	10	1,222	+22.222%
2026-06-17	4.7400	4.7400	4.7400	4.7400	+0.424%	1	1,222	+16.034%
2026-06-16	4.6500	4.7200	4.6500	4.7200	+7.029%	2	1,222	+16.525%
2026-06-15	4.4100	4.4100	4.4100	4.4100	-20.541%	2	1,217	+24.717%
2026-06-12	5.8600	5.8600	5.5500	5.5500	-7.500%	4	1,217	-0.901%
2026-06-11	6.0000	6.0000	6.0000	6.0000	-13.669%	1	1,217	-8.333%
2026-06-10	6.9500	6.9500	6.9500	6.9500	+27.757%	1	1,217	-20.863%
2026-06-08	5.4500	5.4500	5.4400	5.4400	-1.091%	175	1,217	+1.103%
2026-06-05	5.0000	5.5000	5.0000	5.5000	+50.685%	7	1,042	0.000%
2026-06-02	3.6500	3.6500	3.6500	3.6500	-12.679%	6	1,041	+50.685%
2026-05-29	3.9700	4.1800	3.9700	4.1800	-1.182%	4	1,041	+31.579%
2026-05-28	4.3500	4.3500	4.2300	4.2300	-9.422%	2	1,042	+30.024%
2026-05-27	4.6700	4.6700	4.6700	4.6700	-1.059%	1	1,042	+17.773%
2026-05-26	4.2000	4.7200	4.2000	4.7200	-6.349%	6	1,041	+16.525%
2026-05-22	5.0000	5.0400	5.0000	5.0400	-10.480%	3	1,037	+9.127%
2026-05-21	5.6300	5.6300	5.6300	5.6300	-9.920%	1	1,037	-2.309%
2026-05-19	6.2500	6.2500	6.2500	6.2500	+11.807%	2	1,037	-12.000%
2026-05-14	6.1000	6.1000	5.5900	5.5900	-2.783%	780	1,036	-1.610%
2026-05-13	5.7500	5.7500	5.7500	5.7500	-7.705%	1	303	-4.348%
2026-05-12	6.2300	6.2300	6.2300	6.2300	+5.236%	20	303	-11.717%
2026-05-11	5.9700	6.1000	5.7700	5.9200	-2.149%	10	303	-7.095%
2026-05-08	6.0500	6.0500	6.0500	6.0500	-8.333%	2	322	-9.091%
2026-05-06	6.9300	7.0000	6.6000	6.6000	-16.350%	12	320	-16.667%
2026-05-05	7.5600	7.8900	7.5600	7.8900	-3.545%	4	322	-30.292%
2026-05-04	8.1800	8.1800	8.1800	8.1800	+0.988%	10	319	-32.763%
2026-05-01	8.2000	8.2000	8.1000	8.1000	-14.737%	195	315	-32.099%
2026-04-28	9.5000	9.5000	9.5000	9.5000	+13.095%	5	320	-42.105%
2026-04-27	8.4000	8.4000	8.4000	8.4000	-13.669%	2	315	-34.524%
2026-04-23	9.7300	9.7300	9.7300	9.7300	+2.099%	30	313	-43.474%
2026-04-22	9.5800	9.5800	9.5300	9.5300	-7.476%	60	300	-42.288%
2026-04-20	10.3000	10.3000	10.3000	10.3000	0.000%	1	270	-46.602%
2026-04-17	10.2700	10.3000	10.2700	10.3000	-19.531%	3	269	-46.602%
2026-04-14	12.8000	12.8000	12.8000	12.8000	-10.864%	1	272	-57.031%
2026-04-13	14.3600	14.3600	14.3600	14.3600	-1.846%	2	272	-61.699%
2026-04-10	14.6300	14.6300	14.6300	14.6300	-33.560%	2	272	-62.406%
2026-03-31	22.0200	22.0200	22.0200	22.0200	+64.328%	3	272	-75.023%
2026-01-13	13.4500	13.4500	13.4000	13.4000	-8.844%	7	269	-58.955%
2026-01-08	14.7000	14.7000	14.7000	14.7000	+9.294%	3	262	-62.585%
2026-01-07	13.4500	13.4500	13.4500	13.4500	-6.920%	3	259	-59.108%
2026-01-05	14.3000	14.4500	14.3000	14.4500	-2.034%	2	256	-61.938%
2026-01-02	14.5000	14.7500	14.5000	14.7500	+4.610%	2	254	-62.712%
2025-12-30	14.1000	14.1000	14.1000	14.1000	+1.075%	3	252	-60.993%
2025-12-29	14.1000	14.1000	13.9500	13.9500	+1.751%	2	249	-60.573%
2025-12-26	13.5500	13.7100	13.5500	13.7100	+0.073%	9	247	-59.883%
2025-12-24	13.7000	13.7000	13.7000	13.7000	-4.861%	3	237	-59.854%
2025-12-22	14.4500	14.4500	14.4000	14.4000	-12.195%	4	237	-61.806%
2025-12-17	16.4000	16.4000	16.4000	16.4000	+21.933%	2	235	-66.463%
2025-12-10	13.3500	13.4500	13.3500	13.4500	+522.685%	230	238	-59.108%
2025-12-04	2.1600	2.1600	2.1600	2.1600	-5.677%	28	1,672	+154.630%
2025-12-02	2.2900	2.2900	2.2900	2.2900	-15.185%	4	1,700	+140.175%
2025-11-21	2.7000	2.7000	2.7000	2.7000	+44.385%	7	1,704	+103.704%
2025-11-07	1.7800	1.8700	1.7800	1.8700	+2.747%	11	1,704	+194.118%
2025-10-30	1.8200	1.8200	1.8200	1.8200	-15.349%	2	1,693	+202.198%
2025-10-13	2.1500	2.1500	2.1500	2.1500	+25.000%	7	1,695	+155.814%
2025-09-25	1.7200	1.7200	1.7200	1.7200	+34.375%	9	1,695	+219.767%
2025-09-09	1.2800	1.2800	1.2800	1.2800	-37.255%	35	1,686	+329.688%
2025-09-05	2.0400	2.0400	2.0400	2.0400	-8.108%	4	1,693	+169.608%
2025-09-03	2.2200	2.2200	2.2200	2.2200	+11.000%	14	1,693	+147.748%
2025-08-18	2.0000	2.0000	2.0000	2.0000	-6.103%	1	1,693	+175.000%
2025-07-16	2.1300	2.1300	2.1300	2.1300	-20.818%	1	1,693	+158.216%
2025-07-10	2.6900	2.6900	2.6900	2.6900	+2.672%	10	1,693	+104.461%
2025-06-30	2.6200	2.6200	2.6200	2.6200	+8.264%	1	1,685	+109.924%
2025-06-27	2.4200	2.4200	2.4200	2.4200	+0.833%	1	1,685	+127.273%
2025-06-24	2.7300	2.7300	2.3400	2.4000	-28.358%	53	1,684	+129.167%
2025-06-13	3.3500	3.3500	3.3500	3.3500	+7.372%	34	1,737	+64.179%
2025-06-10	3.1200	3.1200	3.1200	3.1200	-5.167%	23	1,737	+76.282%
2025-06-09	3.5500	3.5500	3.2900	3.2900	-7.324%	40	1,714	+67.173%
2025-06-06	3.5000	3.5500	3.5000	3.5500	-1.389%	100	1,683	+54.930%
2025-06-04	3.6000	3.6000	3.6000	3.6000	-1.370%	11	1,744	+52.778%
2025-06-03	3.8000	3.8000	3.6500	3.6500	-6.410%	10	1,744	+50.685%
2025-06-02	3.9000	3.9000	3.9000	3.9000	-3.704%	10	1,739	+41.026%
2025-05-22	4.0500	4.0500	4.0500	4.0500	+5.195%	6	1,739	+35.802%
2025-05-21	3.8500	3.8500	3.8500	3.8500	+1.316%	5	1,739	+42.857%
2025-05-20	3.8000	3.8000	3.8000	3.8000	+1.333%	5	1,744	+44.737%
2025-05-13	3.5500	3.7500	3.5500	3.7500	-10.714%	20	1,744	+46.667%
2025-05-12	4.6000	4.6000	4.2000	4.2000	-16.000%	7	1,740	+30.952%
2025-05-09	5.0000	5.0000	5.0000	5.0000	-13.043%	6	1,741	+10.000%
2025-05-05	5.7500	5.7500	5.7500	5.7500	-2.542%	3	1,738	-4.348%
2025-05-01	5.9000	5.9000	5.9000	5.9000	-12.593%	40	1,741	-6.780%
2025-04-25	6.7500	6.7500	6.7500	6.7500	-22.414%	4	1,751	-18.519%
2025-04-17	8.6000	8.7000	8.6000	8.7000	-22.872%	8	1,753	-36.782%
2025-04-08	11.2800	11.2800	11.2800	11.2800	+2.545%	1	1,753	-51.241%
2025-04-04	11.0000	11.0000	11.0000	11.0000	+66.163%	4	1,753	-50.000%
2025-04-03	6.6200	6.6200	6.6200	6.6200	+24.906%	1	1,753	-16.918%
2025-03-18	5.0800	5.3000	5.0800	5.3000	+43.243%	2	1,753	+3.774%
2025-02-25	3.7000	3.7000	3.7000	3.7000	+11.782%	1	1,754	+48.649%
2025-02-24	3.1900	3.3100	3.1900	3.3100	+14.138%	2	1,754	+66.163%
2025-02-14	2.9000	2.9000	2.9000	2.9000	-20.548%	4	1,752	+89.655%
2025-01-15	3.6500	3.6500	3.6500	3.6500	-7.595%	7	1,752	+50.685%
2025-01-13	3.9500	3.9500	3.9500	3.9500	+2.597%	1	1,759	+39.241%
2025-01-10	3.8500	3.8500	3.8500	3.8500	+2.941%	4	1,760	+42.857%
2024-11-15	3.7400	3.7400	3.7400	3.7400	-2.857%	4	1,762	+47.059%
2024-11-07	3.8500	3.8500	3.8500	3.8500	-3.750%	250	1,764	+42.857%
2024-10-15	4.0000	4.0000	4.0000	4.0000	-23.077%	2	1,764	+37.500%
2024-09-13	5.2000	5.2000	5.2000	5.2000	-7.965%	2	1,764	+5.769%
2024-09-04	5.6000	5.6500	5.6000	5.6500	+15.306%	1,502	1,765	-2.655%
2024-08-15	4.9000	4.9000	4.9000	4.9000	-55.005%	1	265	+12.245%
2024-08-05	10.2000	10.8900	10.2000	10.8900	+49.178%	3	264	-49.495%
2024-08-02	7.3000	7.3000	7.3000	7.3000	+12.308%	2	265	-24.658%
2024-08-01	6.5000	6.5000	6.5000	6.5000	+16.071%	1	264	-15.385%
2024-07-24	5.6000	5.6000	5.6000	5.6000	+7.692%	1	263	-1.786%
2024-07-17	5.2000	5.2000	5.2000	5.2000	+26.829%	1	264	+5.769%
2024-07-08	4.1000	4.1000	4.1000	4.1000	-4.651%	1	263	+34.146%
2024-07-03	4.3000	4.3000	4.3000	4.3000	-24.561%	1	263	+27.907%
2024-06-27	5.7000	5.7000	5.7000	5.7000	-6.096%	1	263	-3.509%
2024-06-12	6.0700	6.0700	6.0700	6.0700	-21.677%	1	262	-9.390%
2024-04-16	8.0000	8.0000	7.7500	7.7500	+4.730%	7	263	-29.032%
2024-04-05	7.4000	7.4000	7.4000	7.4000	+3.933%	2	256	-25.676%
2024-03-26	7.1200	7.1200	7.1200	7.1200	-0.420%	250	255	-22.753%
2024-03-25	7.1000	7.2500	7.1000	7.1500	0.000%	5	5	-23.077%

.dark-mode .ZFXtW5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZFXtW5{ 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