Dark

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

EOD

Sep 29, 2026

2.31+3.587%(+0.08)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0600	2.3200	2.0600	2.3100	+3.587%	28	1,338	0.000%
2026-09-28	2.2800	2.4400	2.2300	2.2300	+1.826%	201	1,334	+3.587%
2026-09-25	2.2700	2.2700	2.1700	2.1900	-8.750%	10	1,188	+5.479%
2026-09-24	2.4000	2.5400	2.3800	2.4000	-0.415%	8	1,181	-3.750%
2026-09-23	2.1000	2.4100	2.0100	2.4100	+25.521%	662	1,180	-4.149%
2026-09-22	2.1900	2.1900	1.8900	1.9200	-11.111%	73	871	+20.313%
2026-09-21	2.5000	2.5000	2.1300	2.1600	-31.861%	30	861	+6.944%
2026-09-18	3.1700	3.1700	3.1700	3.1700	-0.938%	2	856	-27.129%
2026-09-17	3.3000	3.3000	3.2000	3.2000	-23.810%	13	856	-27.813%
2026-09-15	4.2000	4.2000	4.2000	4.2000	-7.285%	1	862	-45.000%
2026-09-14	4.5300	4.5300	4.5300	4.5300	+11.852%	5	861	-49.007%
2026-09-10	4.0500	4.0500	4.0500	4.0500	+9.459%	15	862	-42.963%
2026-09-09	3.6000	3.7000	3.6000	3.7000	-2.632%	16	856	-37.568%
2026-09-08	3.5600	3.8000	3.5600	3.8000	-5.000%	2	841	-39.211%
2026-09-04	3.7500	4.0000	3.7500	4.0000	-18.367%	129	716	-42.250%
2026-09-02	4.9500	4.9500	4.8500	4.9000	0.000%	10	716	-52.857%
2026-09-01	4.9000	4.9000	4.9000	4.9000	+6.522%	1	710	-52.857%
2026-08-31	4.6000	4.6000	4.6000	4.6000	+10.843%	10	710	-49.783%
2026-08-28	4.1500	4.1500	4.1500	4.1500	-10.753%	1	715	-44.337%
2026-08-27	4.6500	4.6500	4.6500	4.6500	-19.130%	10	714	-50.323%
2026-08-26	5.7500	5.7500	5.7500	5.7500	-4.167%	11	714	-59.826%
2026-08-25	6.2100	6.2100	5.8500	6.0000	-4.762%	36	705	-61.500%
2026-08-24	6.2800	6.3000	6.2000	6.3000	+18.868%	17	693	-63.333%
2026-08-21	5.3000	5.3000	5.3000	5.3000	-15.873%	1	677	-56.415%
2026-08-20	6.3000	6.3000	6.3000	6.3000	+1.613%	7	676	-63.333%
2026-08-19	6.1000	6.2000	6.0500	6.2000	+5.085%	18	679	-62.742%
2026-08-18	5.9000	5.9000	5.9000	5.9000	+18.000%	4	663	-60.847%
2026-08-17	4.8700	5.0000	4.8700	5.0000	+13.636%	2	659	-53.800%
2026-08-14	4.4000	4.4000	4.4000	4.4000	-24.138%	1	657	-47.500%
2026-08-12	6.0000	6.0000	5.8000	5.8000	-12.782%	2	657	-60.172%
2026-08-07	6.6500	6.6500	6.6500	6.6500	-3.623%	16	657	-65.263%
2026-08-05	7.3000	7.3000	6.9000	6.9000	-6.757%	2	654	-66.522%
2026-08-04	8.1400	8.1400	7.4000	7.4000	-31.797%	47	654	-68.784%
2026-08-03	10.8500	10.8500	10.8500	10.8500	+3.333%	2	682	-78.710%
2026-07-31	11.2000	11.6500	10.5000	10.5000	-7.080%	31	682	-78.000%
2026-07-30	11.6500	11.6700	11.2000	11.3000	-18.996%	18	665	-79.558%
2026-07-29	13.2000	13.9500	13.0000	13.9500	+13.971%	102	666	-83.441%
2026-07-28	13.0000	14.0000	12.2400	12.2400	+6.435%	17	831	-81.127%
2026-07-27	12.0000	12.0000	11.5000	11.5000	+4.545%	108	830	-79.913%
2026-07-24	11.0000	11.2500	10.1000	11.0000	+7.317%	307	764	-79.000%
2026-07-23	10.2500	10.2500	10.2500	10.2500	+3.535%	5	829	-77.463%
2026-07-21	9.9000	9.9500	9.9000	9.9000	-6.604%	74	829	-76.667%
2026-07-20	10.6000	10.6000	10.6000	10.6000	-3.196%	4	756	-78.208%
2026-07-17	12.8000	12.8000	10.9500	10.9500	-1.794%	39	758	-78.904%
2026-07-16	10.8000	11.1500	10.7700	11.1500	+13.083%	33	736	-79.283%
2026-07-15	10.5000	10.6000	9.8600	9.8600	+10.168%	49	732	-76.572%
2026-07-14	9.0000	9.0000	8.9500	8.9500	-11.823%	4	735	-74.190%
2026-07-13	10.1500	10.1500	10.1500	10.1500	+12.155%	2	731	-77.241%
2026-07-10	9.0500	9.0500	9.0000	9.0500	-1.093%	319	729	-74.475%
2026-07-09	9.1500	9.1500	9.1500	9.1500	-20.157%	6	421	-74.754%
2026-07-07	11.6000	11.6100	11.4600	11.4600	-1.631%	7	415	-79.843%
2026-07-02	11.2700	11.6500	11.0000	11.6500	+29.444%	12	399	-80.172%
2026-06-30	8.7000	9.0500	8.6700	9.0000	-10.000%	320	399	-74.333%
2026-06-29	10.0000	10.0000	10.0000	10.0000	-6.542%	5	122	-76.900%
2026-06-23	9.6500	10.7000	9.6500	10.7000	+20.495%	4	117	-78.411%
2026-06-18	8.8800	8.8800	8.8800	8.8800	-4.000%	1	115	-73.986%
2026-06-17	9.2500	9.2500	9.2500	9.2500	+2.097%	1	115	-75.027%
2026-06-16	8.6800	9.0600	8.6800	9.0600	+8.503%	2	115	-74.503%
2026-06-15	9.5000	9.5000	8.3300	8.3500	-24.434%	12	121	-72.335%
2026-06-12	10.8000	11.0600	10.8000	11.0500	+0.455%	22	121	-79.095%
2026-06-11	11.5000	11.5000	11.0000	11.0000	-12.000%	90	121	-79.000%
2026-06-10	12.0600	12.5000	11.3000	12.5000	-8.892%	22	57	-81.520%
2026-06-09	10.5200	13.7200	10.5200	13.7200	+37.337%	35	66	-83.163%
2026-06-08	9.9900	9.9900	9.9900	9.9900	-11.200%	1	41	-76.877%
2026-06-05	9.5500	11.2500	9.5500	11.2500	+32.353%	32	40	-79.467%
2026-06-04	8.5000	8.5000	8.5000	8.5000	+13.636%	1	16	-72.824%
2026-06-02	7.4800	7.4800	7.4800	7.4800	-1.058%	1	16	-69.118%
2026-06-01	7.5600	7.5600	7.5600	7.5600	-6.667%	1	16	-69.444%
2026-05-29	8.1000	8.1000	8.1000	8.1000	-6.358%	1	16	-71.481%
2026-05-28	8.6500	8.6500	8.6500	8.6500	-8.947%	1	15	-73.295%
2026-05-27	9.5000	9.5000	9.5000	9.5000	-1.145%	1	16	-75.684%
2026-05-22	9.6100	9.6100	9.6100	9.6100	-21.165%	2	16	-75.963%
2026-05-15	12.1900	12.1900	12.1900	12.1900	+11.732%	2	16	-81.050%
2026-05-14	11.0400	11.0400	10.9100	10.9100	-3.022%	5	16	-78.827%
2026-05-11	11.2500	11.2500	11.2500	11.2500	-6.250%	1	11	-79.467%
2026-05-08	12.3500	12.3500	12.0000	12.0000	-25.000%	4	10	-80.750%
2026-05-04	16.1500	16.1500	16.0000	16.0000	-14.667%	2	7	-85.563%
2026-04-22	19.0000	19.0000	18.7500	18.7500	-12.791%	3	6	-87.680%
2026-04-16	21.7000	21.7000	21.5000	21.5000	-9.283%	2	4	-89.256%
2026-04-15	23.7000	23.7000	23.7000	23.7000	-10.734%	1	3	-90.253%
2026-04-13	26.9000	26.9000	26.5500	26.5500	+734.906%	2	2	-91.299%
2025-11-26	3.1800	3.1800	3.1800	3.1800	-7.826%	2	570	-27.358%
2025-08-27	3.4500	3.4500	3.4500	3.4500	-11.538%	4	570	-33.043%
2025-07-03	3.9000	3.9000	3.9000	3.9000	-4.412%	1	570	-40.769%
2025-07-01	4.0800	4.0800	4.0800	4.0800	-9.131%	1	571	-43.382%
2025-06-25	4.4900	4.4900	4.4900	4.4900	-10.200%	1	572	-48.552%
2025-06-10	5.0000	5.0000	5.0000	5.0000	-13.043%	1	571	-53.800%
2025-06-09	5.7500	5.7500	5.7500	5.7500	-0.862%	13	571	-59.826%
2025-06-03	5.8000	5.8000	5.8000	5.8000	-1.695%	1	558	-60.172%
2025-05-19	5.9000	5.9000	5.9000	5.9000	-59.028%	2	559	-60.847%
2025-04-22	14.4000	14.4000	14.4000	14.4000	-16.955%	1	559	-83.958%
2025-04-07	17.3400	17.3400	17.3400	17.3400	+8.511%	5	560	-86.678%
2025-04-04	14.3500	16.5000	14.3500	15.9800	+59.005%	10	560	-85.544%
2025-03-31	9.9000	10.0500	9.9000	10.0500	+14.857%	2	561	-77.015%
2025-03-18	8.5100	8.7500	8.5100	8.7500	+32.576%	2	561	-73.600%
2025-02-27	6.6000	6.6000	6.6000	6.6000	+21.101%	1	561	-65.000%
2025-02-26	5.4500	5.4500	5.4500	5.4500	+13.542%	1	560	-57.615%
2025-02-20	4.8000	4.8000	4.8000	4.8000	-21.311%	47	559	-51.875%
2025-02-04	6.0000	6.1000	6.0000	6.1000	-6.870%	2	560	-62.131%
2025-02-03	6.8500	6.8500	6.5500	6.5500	+7.377%	50	558	-64.733%
2025-01-31	5.7000	6.1000	5.6500	6.1000	+0.826%	278	559	-62.131%
2025-01-30	6.0500	6.0500	6.0000	6.0500	+3.419%	64	577	-61.818%
2025-01-29	5.9000	5.9000	5.8000	5.8500	-0.847%	88	613	-60.513%
2025-01-28	5.9000	5.9000	5.9000	5.9000	+16.832%	12	613	-60.847%
2024-11-25	5.0500	5.0500	5.0500	5.0500	-19.200%	1	625	-54.257%
2024-11-19	6.2500	6.2500	6.2500	6.2500	+11.210%	1	626	-63.040%
2024-11-11	5.6200	5.6200	5.6200	5.6200	-3.103%	1	625	-58.897%
2024-11-07	5.8000	5.8000	5.8000	5.8000	-33.638%	78	625	-60.172%
2024-09-18	8.7400	8.7400	8.7400	8.7400	-6.524%	4	557	-73.570%
2024-09-03	9.1000	9.4000	9.1000	9.3500	-22.278%	51	557	-75.294%
2024-08-09	12.2700	12.2700	12.0300	12.0300	-20.646%	6	506	-80.798%
2024-08-05	15.2800	15.2800	15.1600	15.1600	+67.144%	2	503	-84.763%
2024-06-27	9.2500	9.2500	9.0700	9.0700	-30.763%	2	504	-74.531%
2024-04-22	13.1000	13.1000	13.1000	13.1000	+10.084%	2	503	-82.366%
2024-04-16	11.8000	12.0500	11.8000	11.9000	+10.904%	507	501	-80.588%
2024-02-14	10.7300	10.7300	10.7300	10.7300	-4.025%	5	6	-78.472%
2024-02-05	11.1800	11.1800	11.1800	11.1800	-9.032%	5	6	-79.338%
2024-01-19	12.2900	12.2900	12.2900	12.2900	-7.802%	1	11	-81.204%
2024-01-10	13.4800	13.4800	13.3300	13.3300	0.000%	10	10	-82.671%

.dark-mode .r3PL1M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r3PL1M{ 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