Dark

XLK20261218P155
XLK Dec 18 2026 155.00 Put (XLK261218P00155000)
option OPRA

EOD

Sep 29, 2026

1.15-5.738%(-0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1700	1.1700	1.1500	1.1500	-5.738%	2	1,195	0.000%
2026-09-28	1.2200	1.2200	1.2200	1.2200	+14.019%	50	1,194	-5.738%
2026-09-25	1.0800	1.0800	1.0700	1.0700	-6.957%	101	1,188	+7.477%
2026-09-24	1.1600	1.1600	1.1500	1.1500	-5.738%	11	1,287	0.000%
2026-09-23	0.9800	1.2200	0.9800	1.2200	+32.609%	265	1,324	-5.738%
2026-09-22	0.9800	0.9800	0.9200	0.9200	-11.538%	2	1,178	+25.000%
2026-09-21	1.1500	1.2500	1.0300	1.0400	-23.529%	32	1,178	+10.577%
2026-09-18	1.3600	1.4800	1.3000	1.3600	-5.556%	58	1,177	-15.441%
2026-09-17	1.5000	1.6200	1.4300	1.4400	-26.531%	58	1,167	-20.139%
2026-09-16	1.7800	2.0400	1.7400	1.9600	-2.000%	212	1,159	-41.327%
2026-09-15	1.8600	2.0700	1.8600	2.0000	+5.263%	66	1,045	-42.500%
2026-09-14	2.2500	2.2500	1.8400	1.9000	+16.564%	136	1,035	-39.474%
2026-09-11	1.8700	1.8900	1.6300	1.6300	-26.906%	145	1,022	-29.448%
2026-09-10	1.8600	2.2300	1.8600	2.2300	+23.204%	155	972	-48.430%
2026-09-09	1.6700	1.8800	1.5500	1.8100	+6.471%	227	961	-36.464%
2026-09-08	1.6400	1.8300	1.6300	1.7000	-7.104%	29	873	-32.353%
2026-09-04	1.7200	1.9100	1.7100	1.8300	-6.633%	182	831	-37.158%
2026-09-03	2.1600	2.1600	1.9100	1.9600	-15.152%	24	831	-41.327%
2026-09-02	2.3400	2.3600	2.1900	2.3100	+5.000%	19	819	-50.216%
2026-08-28	2.1000	2.2000	2.0800	2.2000	+1.852%	8	816	-47.727%
2026-08-27	2.2800	2.2800	2.0800	2.1600	-18.797%	10	814	-46.759%
2026-08-26	2.7900	2.7900	2.6200	2.6600	-2.564%	11	810	-56.767%
2026-08-25	2.7300	2.7300	2.7300	2.7300	-9.302%	1	822	-57.875%
2026-08-24	2.9800	3.2300	2.9800	3.0100	+10.256%	40	822	-61.794%
2026-08-21	2.7300	2.8100	2.7100	2.7300	-10.197%	15	836	-57.875%
2026-08-20	3.0400	3.0400	3.0400	3.0400	+6.667%	1	823	-62.171%
2026-08-19	2.8500	2.8500	2.8500	2.8500	-5.629%	8	822	-59.649%
2026-08-18	3.0200	3.0200	3.0200	3.0200	+19.368%	2	814	-61.921%
2026-08-17	2.5300	2.5300	2.5300	2.5300	-4.167%	2	813	-54.545%
2026-08-14	2.6400	2.6400	2.6400	2.6400	-1.493%	8	815	-56.439%
2026-08-13	2.6800	2.6800	2.6800	2.6800	-10.667%	1	815	-57.090%
2026-08-12	3.0500	3.1000	3.0000	3.0000	-9.091%	17	815	-61.667%
2026-08-11	3.3000	3.3000	3.3000	3.3000	-22.353%	1	798	-65.152%
2026-08-06	4.2500	4.2500	4.2500	4.2500	+11.842%	1	797	-72.941%
2026-08-05	4.2000	4.2000	3.8000	3.8000	-7.990%	2	797	-69.737%
2026-08-04	4.3300	4.4500	4.1300	4.1300	-23.519%	38	798	-72.155%
2026-08-03	5.4000	5.4000	5.4000	5.4000	-9.244%	4	763	-78.704%
2026-07-31	5.9500	5.9500	5.9500	5.9500	-17.015%	7	759	-80.672%
2026-07-28	7.1700	7.1700	7.1700	7.1700	+12.913%	7	759	-83.961%
2026-07-23	6.3500	6.3500	6.3500	6.3500	+2.419%	1	752	-81.890%
2026-07-16	6.2000	6.2000	6.2000	6.2000	+5.983%	5	751	-81.452%
2026-07-15	5.8500	5.8500	5.8500	5.8500	+15.842%	4	746	-80.342%
2026-07-14	5.2000	5.2000	5.0500	5.0500	-14.407%	4	746	-77.228%
2026-07-13	5.9000	5.9000	5.9000	5.9000	+18.000%	2	745	-80.508%
2026-07-10	5.2500	5.2500	5.0000	5.0000	-21.875%	4	743	-77.000%
2026-07-08	6.9000	6.9000	6.4000	6.4000	-5.882%	706	741	-82.031%
2026-07-07	6.9200	6.9200	6.8000	6.8000	+2.256%	3	36	-83.088%
2026-07-02	6.6500	6.6500	6.6500	6.6500	+33.000%	1	35	-82.707%
2026-07-01	4.9500	5.0000	4.9500	5.0000	-8.257%	8	35	-77.000%
2026-06-30	5.4500	5.4500	5.4500	5.4500	+2.444%	1	27	-78.899%
2026-06-18	5.3200	5.3200	5.3200	5.3200	-1.845%	2	26	-78.383%
2026-06-16	5.4200	5.4200	5.4200	5.4200	-21.106%	1	26	-78.782%
2026-06-12	6.8700	6.8700	6.8700	6.8700	-5.890%	2	24	-83.261%
2026-06-11	7.3000	7.3000	7.3000	7.3000	-5.195%	3	24	-84.247%
2026-06-10	7.6100	8.0500	7.6100	7.7000	-10.465%	4	24	-85.065%
2026-06-09	6.8400	8.6000	6.8400	8.6000	+65.385%	16	24	-86.628%
2026-06-04	5.0000	5.2000	5.0000	5.2000	+12.554%	5	29	-77.885%
2026-06-03	4.6200	4.6200	4.6200	4.6200	+4.762%	2	28	-75.108%
2026-06-01	4.4100	4.4100	4.4100	4.4100	-17.877%	4	28	-73.923%
2026-05-26	5.3700	5.3700	5.3700	5.3700	-9.748%	1	24	-78.585%
2026-05-22	5.9500	5.9500	5.9500	5.9500	-7.031%	1	24	-80.672%
2026-05-21	6.4800	6.5500	6.4000	6.4000	-2.290%	6	23	-82.031%
2026-05-14	6.4800	6.5500	6.4500	6.5500	-6.026%	4	23	-82.443%
2026-05-13	6.9100	7.1500	6.9100	6.9700	-5.811%	6	21	-83.501%
2026-05-12	7.4000	7.4000	7.4000	7.4000	+4.965%	1	21	-84.459%
2026-05-11	7.0500	7.0500	7.0500	7.0500	-3.425%	1	21	-83.688%
2026-05-08	7.7000	7.7000	7.3000	7.3000	-8.176%	3	21	-84.247%
2026-05-07	8.1900	8.1900	7.9500	7.9500	-8.621%	2	20	-85.535%
2026-05-06	8.4500	8.7000	8.4500	8.7000	-12.651%	3	19	-86.782%
2026-05-04	9.5500	9.9600	9.5500	9.9600	0.000%	2	17	-88.454%
2026-05-01	9.9600	9.9600	9.9600	9.9600	-8.624%	1	14	-88.454%
2026-04-24	10.9000	10.9000	10.9000	10.9000	-6.438%	1	14	-89.450%
2026-04-22	11.7500	11.7500	11.6500	11.6500	-27.188%	2	14	-90.129%
2026-01-07	16.0000	16.0000	16.0000	16.0000	+4.575%	1	13	-92.813%
2025-12-10	15.9500	15.9500	15.3000	15.3000	-1.290%	2	13	-92.484%
2025-12-08	15.5000	15.5000	15.5000	15.5000	+595.067%	12	12	-92.581%
2025-11-10	2.2300	2.2300	2.2300	2.2300	+13.198%	15	32	-48.430%
2025-08-15	1.9700	1.9700	1.9700	1.9700	-21.200%	1	17	-41.624%
2025-08-01	2.5000	2.5000	2.5000	2.5000	-0.794%	1	18	-54.000%
2025-07-16	2.5200	2.5200	2.5200	2.5200	-54.182%	1	18	-54.365%
2025-06-05	5.5000	5.5000	5.5000	5.5000	+32.212%	1	18	-79.091%
2025-05-19	4.1600	4.1600	4.1600	4.1600	-46.323%	1	19	-72.356%
2025-04-24	8.0000	8.0000	7.7500	7.7500	-35.417%	2	19	-85.161%
2025-04-04	12.0000	12.0000	12.0000	12.0000	+50.000%	4	17	-90.417%
2025-04-03	7.6800	8.0000	7.6800	8.0000	+46.789%	3	17	-85.625%
2025-03-20	5.2700	5.4500	5.2700	5.4500	-1.089%	2	16	-78.899%
2025-03-19	5.5100	5.5100	5.5100	5.5100	-8.013%	1	15	-79.129%
2025-03-18	5.7400	5.9900	5.7400	5.9900	+79.341%	2	15	-80.801%
2025-02-14	3.3400	3.3400	3.3400	3.3400	-14.139%	4	13	-65.569%
2025-01-07	3.8900	3.8900	3.8900	3.8900	-35.702%	1	13	-70.437%
2024-09-13	6.0500	6.0500	6.0500	6.0500	-14.789%	4	13	-80.992%
2024-09-06	7.1000	7.1000	7.1000	7.1000	+23.909%	4	14	-83.803%
2024-08-15	5.7300	5.7300	5.7300	5.7300	-9.764%	1	12	-79.930%
2024-08-14	6.4000	6.4000	6.3500	6.3500	-4.511%	2	11	-81.890%
2024-07-24	6.6500	6.6500	6.6500	6.6500	+3.906%	1	11	-82.707%
2024-06-24	6.4000	6.4000	6.4000	6.4000	-20.000%	1	11	-82.031%
2024-05-03	8.0000	8.0000	8.0000	8.0000	-8.780%	2	12	-85.625%
2024-05-01	8.7700	8.7700	8.7700	8.7700	-0.341%	1	11	-86.887%
2024-04-24	8.8000	8.8000	8.8000	8.8000	+1.734%	10	11	-86.932%
2024-04-16	8.8000	8.8000	8.6500	8.6500	-5.978%	9	11	-86.705%
2024-04-15	9.2000	9.2000	9.2000	9.2000	+15.000%	10	11	-87.500%
2024-01-29	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-85.625%

.dark-mode .xrTbBD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xrTbBD{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P155XLK Dec 18 2026 155.00 Put (XLK261218P00155000)option OPRA

XLK20261218P155
XLK Dec 18 2026 155.00 Put (XLK261218P00155000)
option OPRA