Dark

XLK20261218P165
XLK Dec 18 2026 165.00 Put (XLK261218P00165000)
option OPRA

EOD

Sep 29, 2026

1.80+1.124%(+0.02)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.7500	1.8600	1.7500	1.8000	+1.124%	11	1,870	0.000%
2026-09-28	2.1000	2.1000	1.7100	1.7800	+4.706%	51	1,871	+1.124%
2026-09-25	1.7700	1.8700	1.6500	1.7000	-11.917%	530	1,865	+5.882%
2026-09-24	1.9300	2.1000	1.8300	1.9300	+7.222%	41	1,550	-6.736%
2026-09-23	1.5200	1.8700	1.5200	1.8000	+22.449%	891	1,597	0.000%
2026-09-22	1.5000	1.5800	1.4400	1.4700	-10.366%	31	1,009	+22.449%
2026-09-21	1.9200	1.9200	1.6400	1.6400	-27.111%	13	1,008	+9.756%
2026-09-18	2.2500	2.2500	2.2500	2.2500	-5.858%	3	1,005	-20.000%
2026-09-17	2.5200	2.5600	2.3900	2.3900	-27.576%	4	1,008	-24.686%
2026-09-16	2.9500	3.3400	2.9500	3.3000	+0.610%	21	1,010	-45.455%
2026-09-15	3.2800	3.2800	3.2800	3.2800	-2.671%	1	993	-45.122%
2026-09-10	3.3700	3.3700	3.3700	3.3700	+12.333%	1	993	-46.588%
2026-09-09	2.8000	3.0000	2.8000	3.0000	+9.890%	3	992	-40.000%
2026-09-08	2.7300	2.7300	2.7300	2.7300	-27.586%	2	993	-34.066%
2026-09-02	3.7700	3.7700	3.7700	3.7700	-3.827%	2	991	-52.255%
2026-09-01	3.7900	3.9200	3.7900	3.9200	+10.423%	3	991	-54.082%
2026-08-31	3.6500	3.6500	3.5500	3.5500	+3.499%	4	988	-49.296%
2026-08-28	3.4300	3.4300	3.4300	3.4300	-23.778%	1	988	-47.522%
2026-08-26	4.5000	4.5000	4.5000	4.5000	-4.459%	19	988	-60.000%
2026-08-25	4.7000	4.7500	4.5700	4.7100	-2.887%	68	988	-61.783%
2026-08-24	4.3500	5.3800	4.3500	4.8500	-1.020%	38	990	-62.887%
2026-08-20	4.8600	4.9000	4.8600	4.9000	+1.031%	15	991	-63.265%
2026-08-19	4.8000	4.8500	4.8000	4.8500	+3.191%	17	990	-62.887%
2026-08-18	4.5000	4.7000	4.5000	4.7000	+19.593%	8	989	-61.702%
2026-08-17	3.9300	3.9300	3.9300	3.9300	-8.817%	1	988	-54.198%
2026-08-13	4.0000	4.3100	4.0000	4.3100	-7.112%	2	987	-58.237%
2026-08-12	4.7500	4.7500	4.6400	4.6400	-11.281%	11	986	-61.207%
2026-08-11	5.2500	5.3600	5.2300	5.2300	-0.381%	7	975	-65.583%
2026-08-10	5.2500	5.2500	5.2500	5.2500	-5.405%	10	973	-65.714%
2026-08-07	5.5500	5.5500	5.5500	5.5500	-7.035%	3	963	-67.568%
2026-08-05	5.9700	5.9700	5.9700	5.9700	-0.500%	1	966	-69.849%
2026-08-04	6.4600	6.4600	6.0000	6.0000	-30.955%	15	968	-70.000%
2026-08-03	8.6900	8.6900	8.6900	8.6900	-4.505%	1	968	-79.287%
2026-07-30	9.1000	9.1000	9.1000	9.1000	-21.955%	1	967	-80.220%
2026-07-29	10.8200	11.6600	10.8200	11.6600	+32.500%	8	968	-84.563%
2026-07-23	8.8000	8.8000	8.8000	8.8000	-4.348%	3	967	-79.545%
2026-07-16	8.9500	9.2000	8.9500	9.2000	+7.981%	26	965	-80.435%
2026-07-15	8.4500	8.5200	8.4500	8.5200	+14.362%	14	942	-78.873%
2026-07-14	7.5500	7.5500	7.4500	7.4500	-13.271%	18	942	-75.839%
2026-07-13	8.3500	8.5900	8.3500	8.5900	+15.302%	21	931	-79.045%
2026-07-10	7.6000	7.6000	7.4500	7.4500	-3.247%	15	919	-75.839%
2026-07-09	7.8000	7.8000	7.7000	7.7000	-19.372%	24	919	-76.623%
2026-07-08	9.5500	9.5500	9.5500	9.5500	-1.036%	4	895	-81.152%
2026-07-07	9.6500	9.6500	9.6500	9.6500	-1.026%	4	895	-81.347%
2026-07-02	9.7500	9.7500	9.7500	9.7500	+18.902%	3	892	-81.538%
2026-06-29	8.2000	8.2000	8.2000	8.2000	-10.870%	150	892	-78.049%
2026-06-24	9.1100	9.2000	9.1100	9.2000	+3.371%	6	747	-80.435%
2026-06-23	8.9000	8.9300	8.6900	8.9000	+23.611%	6	743	-79.775%
2026-06-16	7.5600	7.5600	7.2000	7.2000	-20.617%	3	742	-75.000%
2026-06-12	9.0700	9.0700	9.0700	9.0700	-12.536%	1	744	-80.154%
2026-06-11	10.3700	10.3700	10.3700	10.3700	-3.803%	1	744	-82.642%
2026-06-10	10.7600	10.7800	10.6600	10.7800	-11.276%	3	744	-83.302%
2026-06-09	8.6500	12.1500	8.6000	12.1500	+23.350%	704	744	-85.185%
2026-06-05	8.0100	9.8500	8.0100	9.8500	+42.136%	16	56	-81.726%
2026-06-04	7.3100	7.3700	6.9000	6.9300	+12.500%	23	60	-74.026%
2026-06-01	6.1600	6.1600	6.1600	6.1600	-11.367%	1	39	-70.779%
2026-05-29	6.9500	6.9500	6.9500	6.9500	-14.198%	1	40	-74.101%
2026-05-27	8.1000	8.1000	8.1000	8.1000	+5.195%	1	39	-77.778%
2026-05-26	7.9700	7.9700	7.7000	7.7000	-8.333%	3	38	-76.623%
2026-05-22	8.4000	8.4000	8.4000	8.4000	-10.638%	1	35	-78.571%
2026-05-21	9.4000	9.4000	9.4000	9.4000	-12.150%	2	34	-80.851%
2026-05-19	9.9000	10.9500	9.9000	10.7000	+12.042%	11	34	-83.178%
2026-05-14	9.5500	9.5500	9.5500	9.5500	-4.975%	9	33	-81.152%
2026-05-13	10.0500	10.0500	10.0500	10.0500	+2.971%	5	24	-82.090%
2026-05-11	9.7600	9.7600	9.7600	9.7600	-28.759%	1	24	-81.557%
2026-05-04	13.7000	13.7500	13.7000	13.7000	+480.508%	21	19	-86.861%
2025-10-23	2.3600	2.3600	2.3600	2.3600	+15.686%	1	28	-23.729%
2025-10-09	1.9900	2.0400	1.9900	2.0400	-17.073%	2	27	-11.765%
2025-09-25	2.4600	2.4600	2.4600	2.4600	+12.844%	1	25	-26.829%
2025-09-24	2.1800	2.1800	2.1800	2.1800	-2.679%	5	24	-17.431%
2025-09-09	2.2400	2.2400	2.2400	2.2400	-25.084%	10	19	-19.643%
2025-08-11	2.9900	2.9900	2.9900	2.9900	-15.057%	10	19	-39.799%
2025-07-10	3.5200	3.5200	3.5200	3.5200	-4.865%	1	9	-48.864%
2025-06-30	3.7000	3.7000	3.7000	3.7000	-72.347%	1	10	-51.351%
2025-04-07	13.3800	13.3800	13.3800	13.3800	-13.117%	1	11	-86.547%
2025-04-04	15.4000	15.4000	15.4000	15.4000	+101.571%	2	10	-88.312%
2025-03-18	7.4100	7.6400	7.4100	7.6400	+59.167%	2	11	-76.440%
2025-02-06	4.8000	4.8000	4.8000	4.8000	-55.801%	1	11	-62.500%
2024-05-01	10.8600	10.8600	10.8600	10.8600	-2.250%	1	10	-83.425%
2024-04-25	11.1100	11.1100	11.1100	11.1100	+3.349%	1	9	-83.798%
2024-04-16	10.8000	10.8500	10.7000	10.7500	0.000%	8	8	-83.256%

.dark-mode .HlncyM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HlncyM{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P165XLK Dec 18 2026 165.00 Put (XLK261218P00165000)option OPRA

XLK20261218P165
XLK Dec 18 2026 165.00 Put (XLK261218P00165000)
option OPRA