Dark

XLK20261218P175
XLK Dec 18 2026 175.00 Put (XLK261218P00175000)
option OPRA

EOD

Sep 29, 2026

3.000.000%(0.00)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9100	3.0000	2.7600	3.0000	0.000%	146	6,020	0.000%
2026-09-28	3.0000	3.0000	3.0000	3.0000	+5.263%	800	5,959	0.000%
2026-09-25	2.9500	2.9500	2.8300	2.8500	-10.938%	24	5,159	+5.263%
2026-09-24	3.2000	3.2500	3.2000	3.2000	+7.744%	5	5,137	-6.250%
2026-09-23	2.9900	2.9900	2.9700	2.9700	+17.857%	2	5,134	+1.010%
2026-09-22	2.5800	2.5900	2.5200	2.5200	-10.638%	19	5,134	+19.048%
2026-09-21	3.2000	3.3000	2.8200	2.8200	-32.857%	32	5,134	+6.383%
2026-09-17	4.3500	4.3500	4.1000	4.2000	-25.400%	97	5,122	-28.571%
2026-09-16	5.1800	5.6300	4.9500	5.6300	-1.228%	30	5,122	-46.714%
2026-09-15	5.6000	5.7000	5.5900	5.7000	0.000%	9	5,121	-47.368%
2026-09-14	6.0000	6.0000	5.4000	5.7000	+17.769%	12	5,122	-47.368%
2026-09-11	4.8800	4.8800	4.8400	4.8400	-13.571%	2	5,110	-38.017%
2026-09-10	5.6000	5.6000	5.6000	5.6000	+12.000%	1	5,110	-46.429%
2026-09-09	4.8000	5.0000	4.8000	5.0000	+2.249%	25	5,111	-40.000%
2026-09-08	4.8000	4.8900	4.5000	4.8900	-4.678%	7,747	5,109	-38.650%
2026-09-04	5.2200	5.2200	5.0000	5.1300	-7.899%	10	1,160	-41.520%
2026-09-03	5.5500	5.5700	5.5500	5.5700	-10.880%	15	1,160	-46.140%
2026-09-02	6.4500	6.4500	6.2500	6.2500	-1.884%	13	1,168	-52.000%
2026-09-01	6.2500	6.3700	6.2500	6.3700	+15.818%	9	1,179	-52.904%
2026-08-27	6.1500	6.1500	5.5000	5.5000	-22.426%	8	1,182	-45.455%
2026-08-26	7.4900	7.4900	7.0900	7.0900	-11.925%	18	1,179	-57.687%
2026-08-24	7.9000	8.3200	7.9000	8.0500	+4.005%	7	1,175	-62.733%
2026-08-20	7.7500	7.7500	7.7400	7.7400	+2.517%	10	1,176	-61.240%
2026-08-19	7.8500	7.8500	7.5500	7.5500	+3.425%	13	1,176	-60.265%
2026-08-18	7.2900	7.4000	7.2900	7.3000	+11.111%	20	1,180	-58.904%
2026-08-14	6.5100	6.5700	6.5100	6.5700	+1.546%	9	1,167	-54.338%
2026-08-13	6.6500	6.6500	6.4500	6.4700	-20.711%	14	1,158	-53.632%
2026-08-07	8.3500	8.3500	8.0500	8.1600	-6.207%	79	1,161	-63.235%
2026-08-06	9.3300	9.3300	8.7000	8.7000	0.000%	9	1,107	-65.517%
2026-08-05	9.5500	9.5500	8.7000	8.7000	-3.226%	2	1,109	-65.517%
2026-08-04	9.6500	9.6500	8.9500	8.9900	-22.500%	74	1,109	-66.630%
2026-08-03	12.0000	12.0000	11.6000	11.6000	-11.450%	5	1,117	-74.138%
2026-07-31	13.4100	13.4100	12.7800	13.1000	+2.584%	17	1,117	-77.099%
2026-07-30	13.5000	13.5000	12.7700	12.7700	-15.150%	4	1,102	-76.507%
2026-07-29	15.9500	15.9500	14.8000	15.0500	-5.346%	7	1,102	-80.066%
2026-07-28	15.9000	15.9000	15.9000	15.9000	+14.388%	15	1,104	-81.132%
2026-07-27	13.9000	13.9000	13.9000	13.9000	+2.735%	1	1,119	-78.417%
2026-07-24	12.4000	13.5500	12.4000	13.5300	+8.240%	11	1,119	-77.827%
2026-07-23	12.4800	12.6800	12.3500	12.5000	+5.932%	5	1,116	-76.000%
2026-07-21	12.1000	12.1000	11.8000	11.8000	-14.493%	16	1,119	-74.576%
2026-07-20	13.0000	13.8000	12.9800	13.8000	-2.473%	4	1,108	-78.261%
2026-07-17	14.2500	14.2500	13.3500	14.1500	+10.117%	10	1,105	-78.799%
2026-07-16	12.8500	12.9000	12.8500	12.8500	+8.898%	26	1,106	-76.654%
2026-07-15	11.8000	11.9700	11.8000	11.8000	+10.280%	8	1,085	-74.576%
2026-07-14	11.2000	11.2000	10.7000	10.7000	-10.833%	16	1,087	-71.963%
2026-07-13	12.0000	12.0000	12.0000	12.0000	+14.286%	6	1,071	-75.000%
2026-07-10	10.7000	10.7500	10.5000	10.5000	-2.778%	9	1,071	-71.429%
2026-07-09	10.8500	10.8500	10.8000	10.8000	-14.286%	12	1,071	-72.222%
2026-07-08	12.6000	13.8000	12.6000	12.6000	-7.353%	18	1,065	-76.190%
2026-07-07	12.8500	13.6000	12.8500	13.6000	+18.261%	601	1,076	-77.941%
2026-07-06	11.5000	11.5000	11.5000	11.5000	+3.604%	29	475	-73.913%
2026-07-02	11.0000	11.1000	11.0000	11.1000	-9.683%	10	475	-72.973%
2026-06-29	12.2900	12.2900	12.2900	12.2900	+0.327%	1	476	-75.590%
2026-06-26	13.5000	13.5000	12.2300	12.2500	-0.810%	74	476	-75.510%
2026-06-25	12.3500	12.3500	12.3500	12.3500	-0.803%	1	443	-75.709%
2026-06-24	12.4500	12.4500	12.4500	12.4500	+3.320%	2	442	-75.904%
2026-06-23	12.4000	12.4000	12.0500	12.0500	+16.990%	2	440	-75.104%
2026-06-22	10.3000	10.3000	10.3000	10.3000	-0.962%	1	439	-70.874%
2026-06-18	10.4000	10.4000	10.4000	10.4000	-4.236%	1	442	-71.154%
2026-06-16	10.8600	10.8600	10.8600	10.8600	+5.437%	1	442	-72.376%
2026-06-15	10.0200	10.3000	10.0200	10.3000	-16.260%	36	440	-70.874%
2026-06-12	13.0000	13.0000	12.3000	12.3000	-8.003%	6	440	-75.610%
2026-06-10	13.3200	13.3700	13.3200	13.3700	-5.312%	3	440	-77.562%
2026-06-09	14.0400	16.9000	14.0000	14.1200	+15.738%	10	443	-78.754%
2026-06-08	12.2000	12.2000	12.2000	12.2000	-9.496%	6	440	-75.410%
2026-06-05	12.6700	13.6000	12.6700	13.4800	+51.461%	20	445	-77.745%
2026-06-03	9.0000	9.0000	8.9000	8.9000	+1.136%	5	433	-66.292%
2026-06-02	8.8000	8.8000	8.8000	8.8000	-9.744%	2	429	-65.909%
2026-05-29	10.0000	10.0000	9.7500	9.7500	-24.419%	2	431	-69.231%
2026-05-21	12.9000	12.9000	12.9000	12.9000	-8.446%	2	429	-76.744%
2026-05-20	14.0900	14.0900	14.0900	14.0900	+7.804%	2	429	-78.708%
2026-05-14	13.5300	13.5300	13.0700	13.0700	-1.507%	1,000	543	-77.047%
2026-05-11	13.1500	13.2900	13.1500	13.2700	-6.219%	37	44	-77.393%
2026-05-08	14.4500	14.4500	14.1000	14.1500	+220.136%	7	7	-78.799%
2025-11-21	4.4200	4.4200	4.4200	4.4200	+47.333%	2	12,118	-32.127%
2025-10-21	3.0000	3.0000	3.0000	3.0000	-11.765%	1	12,119	0.000%
2025-10-17	3.4000	3.4000	3.4000	3.4000	-2.857%	3	12,120	-11.765%
2025-10-15	3.5000	3.5000	3.5000	3.5000	-2.778%	1	12,123	-14.286%
2025-10-14	3.6000	3.7500	3.6000	3.6000	0.000%	10,011	12,122	-16.667%
2025-09-04	3.6000	3.6000	3.6000	3.6000	-9.774%	2	2,116	-16.667%
2025-08-20	3.9900	3.9900	3.9900	3.9900	+22.018%	3	2,116	-24.812%
2025-08-14	3.2700	3.2700	3.2700	3.2700	-12.800%	1	2,113	-8.257%
2025-08-07	3.7500	3.7500	3.7500	3.7500	+0.806%	1	2,114	-20.000%
2025-07-24	3.7200	3.7200	3.7200	3.7200	-13.084%	1	2,113	-19.355%
2025-07-14	4.1900	4.2800	4.1900	4.2800	+4.390%	2	2,113	-29.907%
2025-07-08	4.1000	4.1000	4.1000	4.1000	+2.500%	1,800	2,114	-26.829%
2025-07-02	4.0000	4.0000	4.0000	4.0000	-13.978%	1	314	-25.000%
2025-06-26	4.6600	4.6600	4.6500	4.6500	-7.738%	2	315	-35.484%
2025-06-25	5.0400	5.0400	5.0400	5.0400	-15.719%	1	313	-40.476%
2025-06-23	5.8500	5.9800	5.8500	5.9800	-48.225%	2	313	-49.833%
2025-04-29	11.5500	11.5500	11.5500	11.5500	-40.062%	1	312	-74.026%
2025-04-07	17.5000	19.2700	17.5000	19.2700	+10.114%	40	312	-84.432%
2025-04-04	16.4000	17.5000	16.4000	17.5000	+159.259%	402	232	-82.857%
2024-11-07	6.7500	6.7500	6.7500	6.7500	-10.000%	100	172	-55.556%
2024-10-14	7.5000	7.5000	7.5000	7.5000	-15.730%	45	77	-60.000%
2024-08-19	8.9000	8.9000	8.9000	8.9000	0.000%	6	32	-66.292%
2024-08-15	8.9000	8.9000	8.9000	8.9000	-29.365%	3	32	-66.292%
2024-08-09	14.1300	14.3700	12.6000	12.6000	+11.111%	8	29	-76.190%
2024-07-29	11.3400	11.3400	11.3400	11.3400	+13.400%	1	27	-73.545%
2024-06-13	10.0000	10.0000	10.0000	10.0000	-23.664%	25	26	-70.000%
2024-04-16	13.1000	13.1000	13.1000	13.1000	+8.264%	3	8	-77.099%
2024-02-28	12.1000	12.1000	12.1000	12.1000	+0.249%	1	5	-75.207%
2024-02-23	12.0700	12.0700	12.0700	12.0700	-1.710%	10	5	-75.145%
2024-02-05	12.2800	12.2800	12.2800	12.2800	0.000%	5	5	-75.570%

.dark-mode .TMb684{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMb684{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P175XLK Dec 18 2026 175.00 Put (XLK261218P00175000)option OPRA

XLK20261218P175
XLK Dec 18 2026 175.00 Put (XLK261218P00175000)
option OPRA