Dark

XLK20261218P170
XLK Dec 18 2026 170.00 Put (XLK261218P00170000)
option OPRA

EOD

Aug 12, 2026

5.80-12.782%(-0.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	6.0000	6.0000	5.8000	5.8000	-12.782%	2	657	0.000%
2026-08-07	6.6500	6.6500	6.6500	6.6500	-3.623%	16	657	-12.782%
2026-08-05	7.3000	7.3000	6.9000	6.9000	-6.757%	2	654	-15.942%
2026-08-04	8.1400	8.1400	7.4000	7.4000	-31.797%	47	654	-21.622%
2026-08-03	10.8500	10.8500	10.8500	10.8500	+3.333%	2	682	-46.544%
2026-07-31	11.2000	11.6500	10.5000	10.5000	-7.080%	31	682	-44.762%
2026-07-30	11.6500	11.6700	11.2000	11.3000	-18.996%	18	665	-48.673%
2026-07-29	13.2000	13.9500	13.0000	13.9500	+13.971%	102	666	-58.423%
2026-07-28	13.0000	14.0000	12.2400	12.2400	+6.435%	17	831	-52.614%
2026-07-27	12.0000	12.0000	11.5000	11.5000	+4.545%	108	830	-49.565%
2026-07-24	11.0000	11.2500	10.1000	11.0000	+7.317%	307	764	-47.273%
2026-07-23	10.2500	10.2500	10.2500	10.2500	+3.535%	5	829	-43.415%
2026-07-21	9.9000	9.9500	9.9000	9.9000	-6.604%	74	829	-41.414%
2026-07-20	10.6000	10.6000	10.6000	10.6000	-3.196%	4	756	-45.283%
2026-07-17	12.8000	12.8000	10.9500	10.9500	-1.794%	39	758	-47.032%
2026-07-16	10.8000	11.1500	10.7700	11.1500	+13.083%	33	736	-47.982%
2026-07-15	10.5000	10.6000	9.8600	9.8600	+10.168%	49	732	-41.176%
2026-07-14	9.0000	9.0000	8.9500	8.9500	-11.823%	4	735	-35.196%
2026-07-13	10.1500	10.1500	10.1500	10.1500	+12.155%	2	731	-42.857%
2026-07-10	9.0500	9.0500	9.0000	9.0500	-1.093%	319	729	-35.912%
2026-07-09	9.1500	9.1500	9.1500	9.1500	-20.157%	6	421	-36.612%
2026-07-07	11.6000	11.6100	11.4600	11.4600	-1.631%	7	415	-49.389%
2026-07-02	11.2700	11.6500	11.0000	11.6500	+29.444%	12	399	-50.215%
2026-06-30	8.7000	9.0500	8.6700	9.0000	-10.000%	320	399	-35.556%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-6.542%	5	122	-42.000%
2026-06-23	9.6500	10.7000	9.6500	10.7000	+20.495%	4	117	-45.794%
2026-06-18	8.8800	8.8800	8.8800	8.8800	-4.000%	1	115	-34.685%
2026-06-17	9.2500	9.2500	9.2500	9.2500	+2.097%	1	115	-37.297%
2026-06-16	8.6800	9.0600	8.6800	9.0600	+8.503%	2	115	-35.982%
2026-06-15	9.5000	9.5000	8.3300	8.3500	-24.434%	12	121	-30.539%
2026-06-12	10.8000	11.0600	10.8000	11.0500	+0.455%	22	121	-47.511%
2026-06-11	11.5000	11.5000	11.0000	11.0000	-12.000%	90	121	-47.273%
2026-06-10	12.0600	12.5000	11.3000	12.5000	-8.892%	22	57	-53.600%
2026-06-09	10.5200	13.7200	10.5200	13.7200	+37.337%	35	66	-57.726%
2026-06-08	9.9900	9.9900	9.9900	9.9900	-11.200%	1	41	-41.942%
2026-06-05	9.5500	11.2500	9.5500	11.2500	+32.353%	32	40	-48.444%
2026-06-04	8.5000	8.5000	8.5000	8.5000	+13.636%	1	16	-31.765%
2026-06-02	7.4800	7.4800	7.4800	7.4800	-1.058%	1	16	-22.460%
2026-06-01	7.5600	7.5600	7.5600	7.5600	-6.667%	1	16	-23.280%
2026-05-29	8.1000	8.1000	8.1000	8.1000	-6.358%	1	16	-28.395%
2026-05-28	8.6500	8.6500	8.6500	8.6500	-8.947%	1	15	-32.948%
2026-05-27	9.5000	9.5000	9.5000	9.5000	-1.145%	1	16	-38.947%
2026-05-22	9.6100	9.6100	9.6100	9.6100	-21.165%	2	16	-39.646%
2026-05-15	12.1900	12.1900	12.1900	12.1900	+11.732%	2	16	-52.420%
2026-05-14	11.0400	11.0400	10.9100	10.9100	-3.022%	5	16	-46.838%
2026-05-11	11.2500	11.2500	11.2500	11.2500	-6.250%	1	11	-48.444%
2026-05-08	12.3500	12.3500	12.0000	12.0000	-25.000%	4	10	-51.667%
2026-05-04	16.1500	16.1500	16.0000	16.0000	-14.667%	2	7	-63.750%
2026-04-22	19.0000	19.0000	18.7500	18.7500	-12.791%	3	6	-69.067%
2026-04-16	21.7000	21.7000	21.5000	21.5000	-9.283%	2	4	-73.023%
2026-04-15	23.7000	23.7000	23.7000	23.7000	-10.734%	1	3	-75.527%
2026-04-13	26.9000	26.9000	26.5500	26.5500	+734.906%	2	2	-78.154%
2025-11-26	3.1800	3.1800	3.1800	3.1800	-7.826%	2	570	+82.390%
2025-08-27	3.4500	3.4500	3.4500	3.4500	-11.538%	4	570	+68.116%
2025-07-03	3.9000	3.9000	3.9000	3.9000	-4.412%	1	570	+48.718%
2025-07-01	4.0800	4.0800	4.0800	4.0800	-9.131%	1	571	+42.157%
2025-06-25	4.4900	4.4900	4.4900	4.4900	-10.200%	1	572	+29.176%
2025-06-10	5.0000	5.0000	5.0000	5.0000	-13.043%	1	571	+16.000%
2025-06-09	5.7500	5.7500	5.7500	5.7500	-0.862%	13	571	+0.870%
2025-06-03	5.8000	5.8000	5.8000	5.8000	-1.695%	1	558	0.000%
2025-05-19	5.9000	5.9000	5.9000	5.9000	-59.028%	2	559	-1.695%
2025-04-22	14.4000	14.4000	14.4000	14.4000	-16.955%	1	559	-59.722%
2025-04-07	17.3400	17.3400	17.3400	17.3400	+8.511%	5	560	-66.551%
2025-04-04	14.3500	16.5000	14.3500	15.9800	+59.005%	10	560	-63.705%
2025-03-31	9.9000	10.0500	9.9000	10.0500	+14.857%	2	561	-42.289%
2025-03-18	8.5100	8.7500	8.5100	8.7500	+32.576%	2	561	-33.714%
2025-02-27	6.6000	6.6000	6.6000	6.6000	+21.101%	1	561	-12.121%
2025-02-26	5.4500	5.4500	5.4500	5.4500	+13.542%	1	560	+6.422%
2025-02-20	4.8000	4.8000	4.8000	4.8000	-21.311%	47	559	+20.833%
2025-02-04	6.0000	6.1000	6.0000	6.1000	-6.870%	2	560	-4.918%
2025-02-03	6.8500	6.8500	6.5500	6.5500	+7.377%	50	558	-11.450%
2025-01-31	5.7000	6.1000	5.6500	6.1000	+0.826%	278	559	-4.918%
2025-01-30	6.0500	6.0500	6.0000	6.0500	+3.419%	64	577	-4.132%
2025-01-29	5.9000	5.9000	5.8000	5.8500	-0.847%	88	613	-0.855%
2025-01-28	5.9000	5.9000	5.9000	5.9000	+16.832%	12	613	-1.695%
2024-11-25	5.0500	5.0500	5.0500	5.0500	-19.200%	1	625	+14.851%
2024-11-19	6.2500	6.2500	6.2500	6.2500	+11.210%	1	626	-7.200%
2024-11-11	5.6200	5.6200	5.6200	5.6200	-3.103%	1	625	+3.203%
2024-11-07	5.8000	5.8000	5.8000	5.8000	-33.638%	78	625	0.000%
2024-09-18	8.7400	8.7400	8.7400	8.7400	-6.524%	4	557	-33.638%
2024-09-03	9.1000	9.4000	9.1000	9.3500	-22.278%	51	557	-37.968%
2024-08-09	12.2700	12.2700	12.0300	12.0300	-20.646%	6	506	-51.787%
2024-08-05	15.2800	15.2800	15.1600	15.1600	+67.144%	2	503	-61.741%
2024-06-27	9.2500	9.2500	9.0700	9.0700	-30.763%	2	504	-36.053%
2024-04-22	13.1000	13.1000	13.1000	13.1000	+10.084%	2	503	-55.725%
2024-04-16	11.8000	12.0500	11.8000	11.9000	+10.904%	507	501	-51.261%
2024-02-14	10.7300	10.7300	10.7300	10.7300	-4.025%	5	6	-45.946%
2024-02-05	11.1800	11.1800	11.1800	11.1800	-9.032%	5	6	-48.122%
2024-01-19	12.2900	12.2900	12.2900	12.2900	-7.802%	1	11	-52.807%
2024-01-10	13.4800	13.4800	13.3300	13.3300	0.000%	10	10	-56.489%

.dark-mode .bTq0XT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTq0XT{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P170XLK Dec 18 2026 170.00 Put (XLK261218P00170000)option OPRA

XLK20261218P170
XLK Dec 18 2026 170.00 Put (XLK261218P00170000)
option OPRA