Dark

XLK20261218P160
XLK Dec 18 2026 160.00 Put (XLK261218P00160000)
option OPRA

EOD

Sep 29, 2026

1.45+0.694%(+0.01)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3200	1.4600	1.3200	1.4500	+0.694%	30	2,857	0.000%
2026-09-28	1.4900	1.5400	1.2700	1.4400	+5.882%	126	2,861	+0.694%
2026-09-25	1.4300	1.4800	1.2700	1.3600	-9.333%	461	2,895	+6.618%
2026-09-24	1.4900	1.6500	1.4300	1.5000	+7.143%	121	2,722	-3.333%
2026-09-23	1.1500	1.5200	1.1500	1.4000	+20.690%	1,047	2,815	+3.571%
2026-09-22	1.2000	1.2000	1.0900	1.1600	-8.661%	13	2,086	+25.000%
2026-09-21	1.4900	1.5100	1.2700	1.2700	-26.590%	156	2,081	+14.173%
2026-09-18	1.8000	1.9700	1.7200	1.7300	-6.486%	176	2,098	-16.185%
2026-09-17	1.9700	2.0000	1.8300	1.8500	-26.000%	179	2,069	-21.622%
2026-09-16	2.3400	2.5000	2.2600	2.5000	-2.344%	124	1,980	-42.000%
2026-09-15	2.5300	2.5900	2.5300	2.5600	+5.350%	24	1,966	-43.359%
2026-09-14	2.5000	2.5000	2.4200	2.4300	+11.982%	13	1,954	-40.329%
2026-09-11	2.2500	2.2800	2.1500	2.1700	-16.858%	30	1,957	-33.180%
2026-09-10	2.6100	2.6100	2.6100	2.6100	+17.040%	1	1,946	-44.444%
2026-09-09	2.1300	2.3000	2.0700	2.2300	0.000%	34	1,946	-34.978%
2026-09-08	2.2300	2.2500	2.1900	2.2300	-3.879%	14	1,951	-34.978%
2026-09-04	2.2500	2.3900	2.2000	2.3200	-6.073%	9	1,938	-37.500%
2026-09-03	2.8900	2.8900	2.4700	2.4700	-16.271%	4	1,938	-41.296%
2026-09-02	2.9500	2.9500	2.9500	2.9500	-4.221%	2	1,939	-50.847%
2026-09-01	2.8500	3.0800	2.8500	3.0800	+4.407%	3	1,937	-52.922%
2026-08-28	2.9500	2.9500	2.9500	2.9500	+9.665%	2	1,934	-50.847%
2026-08-27	2.7000	2.7000	2.6900	2.6900	-23.143%	12	1,932	-46.097%
2026-08-26	3.5000	3.5000	3.5000	3.5000	-2.778%	10	1,932	-58.571%
2026-08-25	3.6000	3.6000	3.6000	3.6000	-5.263%	8	1,922	-59.722%
2026-08-24	3.8000	3.8000	3.8000	3.8000	+7.042%	33	1,914	-61.842%
2026-08-21	3.5000	3.5500	3.5000	3.5500	-8.974%	2	1,897	-59.155%
2026-08-20	3.7300	3.9500	3.7300	3.9000	+1.299%	8	1,901	-62.821%
2026-08-19	3.8000	3.8500	3.8000	3.8500	+2.667%	19	1,898	-62.338%
2026-08-18	3.7000	3.7700	3.7000	3.7500	+19.048%	10	1,889	-61.333%
2026-08-17	3.1500	3.1500	3.1500	3.1500	-10.000%	8	1,882	-53.968%
2026-08-13	3.5000	3.5000	3.5000	3.5000	-8.136%	7	1,890	-58.571%
2026-08-12	3.8100	3.8100	3.8100	3.8100	-11.395%	2	1,883	-61.942%
2026-08-11	4.0600	4.3000	4.0600	4.3000	+3.118%	3	1,883	-66.279%
2026-08-10	4.5000	4.5000	4.1700	4.1700	-6.502%	2	1,884	-65.228%
2026-08-07	4.5300	4.5300	4.4600	4.4600	-8.980%	7	1,884	-67.489%
2026-08-06	5.5000	5.5000	4.8600	4.9000	+2.083%	8	1,877	-70.408%
2026-08-05	4.8400	4.8400	4.8000	4.8000	+5.033%	2	1,870	-69.792%
2026-08-04	4.9100	4.9100	4.5700	4.5700	-30.229%	2	1,871	-68.271%
2026-08-03	7.1900	7.1900	6.5500	6.5500	-6.429%	16	1,869	-77.863%
2026-07-31	7.3400	7.3500	7.0000	7.0000	-7.895%	38	1,866	-79.286%
2026-07-30	7.6800	7.6800	7.6000	7.6000	-10.588%	17	1,877	-80.921%
2026-07-28	9.1500	9.2400	8.3800	8.5000	+8.557%	7	1,876	-82.941%
2026-07-27	8.2000	8.4900	7.7000	7.8300	+0.902%	10	1,879	-81.481%
2026-07-24	7.5000	7.7600	7.5000	7.7600	+4.865%	2	1,869	-81.314%
2026-07-23	7.1400	7.4000	7.0500	7.4000	+7.246%	13	1,867	-80.405%
2026-07-22	7.2800	7.2800	6.9000	6.9000	-12.879%	13	1,869	-78.986%
2026-07-17	8.6000	9.1500	7.9200	7.9200	+1.538%	9	1,869	-81.692%
2026-07-16	7.4000	7.8000	7.4000	7.8000	+12.069%	55	1,861	-81.410%
2026-07-15	7.0500	7.0500	6.9600	6.9600	+10.301%	13	1,844	-79.167%
2026-07-14	6.5300	6.7700	6.1500	6.3100	-11.748%	1,159	1,842	-77.021%
2026-07-13	7.0000	7.1500	6.9800	7.1500	+13.492%	30	863	-79.720%
2026-07-10	6.4300	6.4300	6.3000	6.3000	-2.326%	14	868	-76.984%
2026-07-09	6.4500	6.4500	6.4500	6.4500	-19.876%	1	876	-77.519%
2026-07-08	8.0500	8.0500	8.0500	8.0500	+0.625%	5	876	-81.988%
2026-07-07	7.8400	8.0000	7.8400	8.0000	+16.279%	6	876	-81.875%
2026-07-06	7.4500	7.4500	6.8800	6.8800	-16.606%	7	877	-78.924%
2026-07-02	6.2500	8.2500	6.2500	8.2500	+32.424%	13	868	-82.424%
2026-06-30	6.2900	6.2900	6.2300	6.2300	-15.468%	2	869	-76.726%
2026-06-29	7.2700	7.3700	7.2700	7.3700	-6.234%	2	867	-80.326%
2026-06-25	7.8600	7.8600	7.8600	7.8600	+1.682%	2	866	-81.552%
2026-06-24	7.8000	7.8000	7.7300	7.7300	+1.711%	4	868	-81.242%
2026-06-23	7.6000	7.6000	7.6000	7.6000	+16.923%	1	879	-80.921%
2026-06-17	6.5300	6.5300	6.5000	6.5000	-19.355%	1,601	75	-77.692%
2026-06-12	8.0600	8.0600	8.0600	8.0600	-6.821%	2	75	-82.010%
2026-06-11	8.6500	8.6500	8.6500	8.6500	-9.424%	10	75	-83.237%
2026-06-10	8.9900	9.5500	8.9900	9.5500	-2.551%	2	85	-84.817%
2026-06-09	10.1500	10.1500	9.8000	9.8000	+18.072%	2	85	-85.204%
2026-06-05	8.2500	8.3000	8.0600	8.3000	+37.645%	7	86	-82.530%
2026-06-04	6.0300	6.0300	6.0300	6.0300	+1.345%	8	83	-75.954%
2026-06-03	5.3800	5.9500	5.3800	5.9500	+15.534%	18	76	-75.630%
2026-06-02	5.1500	5.1500	5.1500	5.1500	-13.445%	4	67	-71.845%
2026-05-29	5.9500	5.9500	5.9500	5.9500	-27.616%	1	63	-75.630%
2026-05-13	8.2200	8.2200	8.2200	8.2200	-7.119%	4	63	-82.360%
2026-05-12	8.8500	8.8500	8.8500	8.8500	+9.125%	8	63	-83.616%
2026-05-11	8.1200	8.1200	8.1100	8.1100	-8.050%	35	63	-82.121%
2026-05-08	8.9600	9.0200	8.8200	8.8200	-16.871%	19	38	-83.560%
2026-05-05	10.6100	10.6100	10.6100	10.6100	-17.752%	2	27	-86.334%
2026-04-24	12.5000	12.9000	12.5000	12.9000	-9.790%	53	25	-88.760%
2026-04-21	14.6500	14.6500	14.3000	14.3000	+0.351%	50	15	-89.860%
2026-04-17	14.2500	14.2500	14.2500	14.2500	-15.128%	1	15	-89.825%
2026-04-15	16.7800	16.7900	16.7800	16.7900	-14.987%	2	14	-91.364%
2026-04-13	19.7500	19.7500	19.7500	19.7500	+863.415%	2	12	-92.658%
2025-09-11	2.0500	2.0500	2.0500	2.0500	0.000%	2	44	-29.268%
2025-09-10	2.0500	2.0500	2.0500	2.0500	-14.226%	1	43	-29.268%
2025-08-26	2.3900	2.3900	2.3900	2.3900	-9.470%	1	43	-39.331%
2025-07-18	2.6400	2.6400	2.6400	2.6400	-14.563%	1	43	-45.076%
2025-07-07	3.0900	3.0900	3.0900	3.0900	-25.182%	1	43	-53.074%
2025-06-10	4.1300	4.1300	4.1300	4.1300	-31.167%	8	43	-64.891%
2025-05-12	6.0000	6.0000	6.0000	6.0000	-14.894%	1	43	-75.833%
2025-05-02	7.0500	7.0500	7.0500	7.0500	-11.321%	2	43	-79.433%
2025-04-25	7.9500	7.9500	7.9500	7.9500	-20.500%	2	43	-81.761%
2025-04-23	10.0000	10.0000	10.0000	10.0000	-37.422%	1	44	-85.500%
2025-04-07	15.9800	15.9800	15.9800	15.9800	+17.500%	1	44	-90.926%
2025-04-04	13.6000	13.6000	13.6000	13.6000	+93.182%	4	44	-89.338%
2025-03-28	6.9700	7.0400	6.9700	7.0400	+1.441%	4	46	-79.403%
2025-03-18	6.6600	6.9400	6.6600	6.9400	-6.343%	2	45	-79.107%
2025-03-12	7.3500	7.4100	7.3500	7.4100	+95.000%	2	46	-80.432%
2025-02-14	3.8000	3.8000	3.8000	3.8000	-9.091%	4	43	-61.842%
2025-02-10	4.1800	4.1800	4.1800	4.1800	+2.703%	2	43	-65.311%
2025-01-31	4.0700	4.0700	4.0700	4.0700	+3.038%	20	43	-64.373%
2025-01-07	3.9500	3.9500	3.9500	3.9500	-12.611%	2	43	-63.291%
2024-12-31	4.5200	4.5200	4.5200	4.5200	-41.677%	2	39	-67.920%
2024-08-14	7.7500	7.7500	7.7500	7.7500	-12.429%	2	39	-81.290%
2024-08-12	8.8500	8.8500	8.8500	8.8500	-15.311%	2	37	-83.616%
2024-08-02	10.4500	10.4900	10.4500	10.4500	+43.151%	20	35	-86.124%
2024-07-24	7.3000	7.3000	7.3000	7.3000	+2.817%	2	25	-80.137%
2024-05-15	7.1000	7.1000	7.1000	7.1000	-26.425%	10	23	-79.577%
2024-04-16	9.9000	9.9000	9.6500	9.6500	+12.209%	9	13	-84.974%
2024-03-07	8.6000	8.6000	8.6000	8.6000	+10.256%	2	4	-83.140%
2024-03-04	7.8000	7.8000	7.8000	7.8000	0.000%	2	2	-81.410%

.dark-mode .K3nkcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K3nkcq{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P160XLK Dec 18 2026 160.00 Put (XLK261218P00160000)option OPRA

XLK20261218P160
XLK Dec 18 2026 160.00 Put (XLK261218P00160000)
option OPRA