Dark

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

EOD

Aug 13, 2026

3.50-8.136%(-0.31)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.5000	3.5000	3.5000	3.5000	-8.136%	7	1,890	0.000%
2026-08-12	3.8100	3.8100	3.8100	3.8100	-11.395%	2	1,883	-8.136%
2026-08-11	4.0600	4.3000	4.0600	4.3000	+3.118%	3	1,883	-18.605%
2026-08-10	4.5000	4.5000	4.1700	4.1700	-6.502%	2	1,884	-16.067%
2026-08-07	4.5300	4.5300	4.4600	4.4600	-8.980%	7	1,884	-21.525%
2026-08-06	5.5000	5.5000	4.8600	4.9000	+2.083%	8	1,877	-28.571%
2026-08-05	4.8400	4.8400	4.8000	4.8000	+5.033%	2	1,870	-27.083%
2026-08-04	4.9100	4.9100	4.5700	4.5700	-30.229%	2	1,871	-23.414%
2026-08-03	7.1900	7.1900	6.5500	6.5500	-6.429%	16	1,869	-46.565%
2026-07-31	7.3400	7.3500	7.0000	7.0000	-7.895%	38	1,866	-50.000%
2026-07-30	7.6800	7.6800	7.6000	7.6000	-10.588%	17	1,877	-53.947%
2026-07-28	9.1500	9.2400	8.3800	8.5000	+8.557%	7	1,876	-58.824%
2026-07-27	8.2000	8.4900	7.7000	7.8300	+0.902%	10	1,879	-55.300%
2026-07-24	7.5000	7.7600	7.5000	7.7600	+4.865%	2	1,869	-54.897%
2026-07-23	7.1400	7.4000	7.0500	7.4000	+7.246%	13	1,867	-52.703%
2026-07-22	7.2800	7.2800	6.9000	6.9000	-12.879%	13	1,869	-49.275%
2026-07-17	8.6000	9.1500	7.9200	7.9200	+1.538%	9	1,869	-55.808%
2026-07-16	7.4000	7.8000	7.4000	7.8000	+12.069%	55	1,861	-55.128%
2026-07-15	7.0500	7.0500	6.9600	6.9600	+10.301%	13	1,844	-49.713%
2026-07-14	6.5300	6.7700	6.1500	6.3100	-11.748%	1,159	1,842	-44.532%
2026-07-13	7.0000	7.1500	6.9800	7.1500	+13.492%	30	863	-51.049%
2026-07-10	6.4300	6.4300	6.3000	6.3000	-2.326%	14	868	-44.444%
2026-07-09	6.4500	6.4500	6.4500	6.4500	-19.876%	1	876	-45.736%
2026-07-08	8.0500	8.0500	8.0500	8.0500	+0.625%	5	876	-56.522%
2026-07-07	7.8400	8.0000	7.8400	8.0000	+16.279%	6	876	-56.250%
2026-07-06	7.4500	7.4500	6.8800	6.8800	-16.606%	7	877	-49.128%
2026-07-02	6.2500	8.2500	6.2500	8.2500	+32.424%	13	868	-57.576%
2026-06-30	6.2900	6.2900	6.2300	6.2300	-15.468%	2	869	-43.820%
2026-06-29	7.2700	7.3700	7.2700	7.3700	-6.234%	2	867	-52.510%
2026-06-25	7.8600	7.8600	7.8600	7.8600	+1.682%	2	866	-55.471%
2026-06-24	7.8000	7.8000	7.7300	7.7300	+1.711%	4	868	-54.722%
2026-06-23	7.6000	7.6000	7.6000	7.6000	+16.923%	1	879	-53.947%
2026-06-17	6.5300	6.5300	6.5000	6.5000	-19.355%	1,601	75	-46.154%
2026-06-12	8.0600	8.0600	8.0600	8.0600	-6.821%	2	75	-56.576%
2026-06-11	8.6500	8.6500	8.6500	8.6500	-9.424%	10	75	-59.538%
2026-06-10	8.9900	9.5500	8.9900	9.5500	-2.551%	2	85	-63.351%
2026-06-09	10.1500	10.1500	9.8000	9.8000	+18.072%	2	85	-64.286%
2026-06-05	8.2500	8.3000	8.0600	8.3000	+37.645%	7	86	-57.831%
2026-06-04	6.0300	6.0300	6.0300	6.0300	+1.345%	8	83	-41.957%
2026-06-03	5.3800	5.9500	5.3800	5.9500	+15.534%	18	76	-41.176%
2026-06-02	5.1500	5.1500	5.1500	5.1500	-13.445%	4	67	-32.039%
2026-05-29	5.9500	5.9500	5.9500	5.9500	-27.616%	1	63	-41.176%
2026-05-13	8.2200	8.2200	8.2200	8.2200	-7.119%	4	63	-57.421%
2026-05-12	8.8500	8.8500	8.8500	8.8500	+9.125%	8	63	-60.452%
2026-05-11	8.1200	8.1200	8.1100	8.1100	-8.050%	35	63	-56.843%
2026-05-08	8.9600	9.0200	8.8200	8.8200	-16.871%	19	38	-60.317%
2026-05-05	10.6100	10.6100	10.6100	10.6100	-17.752%	2	27	-67.012%
2026-04-24	12.5000	12.9000	12.5000	12.9000	-9.790%	53	25	-72.868%
2026-04-21	14.6500	14.6500	14.3000	14.3000	+0.351%	50	15	-75.524%
2026-04-17	14.2500	14.2500	14.2500	14.2500	-15.128%	1	15	-75.439%
2026-04-15	16.7800	16.7900	16.7800	16.7900	-14.987%	2	14	-79.154%
2026-04-13	19.7500	19.7500	19.7500	19.7500	+863.415%	2	12	-82.278%
2025-09-11	2.0500	2.0500	2.0500	2.0500	0.000%	2	44	+70.732%
2025-09-10	2.0500	2.0500	2.0500	2.0500	-14.226%	1	43	+70.732%
2025-08-26	2.3900	2.3900	2.3900	2.3900	-9.470%	1	43	+46.444%
2025-07-18	2.6400	2.6400	2.6400	2.6400	-14.563%	1	43	+32.576%
2025-07-07	3.0900	3.0900	3.0900	3.0900	-25.182%	1	43	+13.269%
2025-06-10	4.1300	4.1300	4.1300	4.1300	-31.167%	8	43	-15.254%
2025-05-12	6.0000	6.0000	6.0000	6.0000	-14.894%	1	43	-41.667%
2025-05-02	7.0500	7.0500	7.0500	7.0500	-11.321%	2	43	-50.355%
2025-04-25	7.9500	7.9500	7.9500	7.9500	-20.500%	2	43	-55.975%
2025-04-23	10.0000	10.0000	10.0000	10.0000	-37.422%	1	44	-65.000%
2025-04-07	15.9800	15.9800	15.9800	15.9800	+17.500%	1	44	-78.098%
2025-04-04	13.6000	13.6000	13.6000	13.6000	+93.182%	4	44	-74.265%
2025-03-28	6.9700	7.0400	6.9700	7.0400	+1.441%	4	46	-50.284%
2025-03-18	6.6600	6.9400	6.6600	6.9400	-6.343%	2	45	-49.568%
2025-03-12	7.3500	7.4100	7.3500	7.4100	+95.000%	2	46	-52.767%
2025-02-14	3.8000	3.8000	3.8000	3.8000	-9.091%	4	43	-7.895%
2025-02-10	4.1800	4.1800	4.1800	4.1800	+2.703%	2	43	-16.268%
2025-01-31	4.0700	4.0700	4.0700	4.0700	+3.038%	20	43	-14.005%
2025-01-07	3.9500	3.9500	3.9500	3.9500	-12.611%	2	43	-11.392%
2024-12-31	4.5200	4.5200	4.5200	4.5200	-41.677%	2	39	-22.566%
2024-08-14	7.7500	7.7500	7.7500	7.7500	-12.429%	2	39	-54.839%
2024-08-12	8.8500	8.8500	8.8500	8.8500	-15.311%	2	37	-60.452%
2024-08-02	10.4500	10.4900	10.4500	10.4500	+43.151%	20	35	-66.507%
2024-07-24	7.3000	7.3000	7.3000	7.3000	+2.817%	2	25	-52.055%
2024-05-15	7.1000	7.1000	7.1000	7.1000	-26.425%	10	23	-50.704%
2024-04-16	9.9000	9.9000	9.6500	9.6500	+12.209%	9	13	-63.731%
2024-03-07	8.6000	8.6000	8.6000	8.6000	+10.256%	2	4	-59.302%
2024-03-04	7.8000	7.8000	7.8000	7.8000	0.000%	2	2	-55.128%

.dark-mode .Gt9QLg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gt9QLg{ 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