Dark

XLK20261218P180
XLK Dec 18 2026 180.00 Put (XLK261218P00180000)
option OPRA

EOD

Aug 13, 2026

8.02-4.524%(-0.38)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	8.3600	8.3700	7.7500	8.0200	-4.524%	55	1,970	0.000%
2026-08-12	8.7900	8.7900	8.4000	8.4000	-13.758%	14	1,986	-4.524%
2026-08-11	9.8000	9.9000	9.6000	9.7400	+0.412%	408	1,977	-17.659%
2026-08-10	9.5600	9.7500	9.4500	9.7000	-3.483%	11	1,575	-17.320%
2026-08-07	10.0000	10.0500	9.9000	10.0500	-5.367%	16	1,564	-20.199%
2026-08-06	11.3000	11.3000	10.5000	10.6200	+2.609%	29	1,548	-24.482%
2026-08-05	11.3500	11.3500	10.3500	10.3500	-3.271%	47	1,521	-22.512%
2026-08-04	11.7300	11.7300	10.7000	10.7000	-20.741%	186	1,489	-25.047%
2026-08-03	14.8200	14.8200	13.5000	13.5000	-10.655%	61	1,457	-40.593%
2026-07-31	15.1100	15.3000	14.9300	15.1100	-8.424%	27	1,396	-46.923%
2026-07-30	15.4000	16.5000	15.2800	16.5000	-16.286%	8	1,380	-51.394%
2026-07-29	19.7100	19.7100	19.7100	19.7100	+13.276%	5	1,374	-59.310%
2026-07-28	19.2000	19.2000	17.4000	17.4000	+7.407%	12	1,371	-53.908%
2026-07-27	16.3900	16.3900	16.2000	16.2000	+3.448%	6	1,377	-50.494%
2026-07-24	15.1000	15.6600	14.5100	15.6600	+9.895%	12	1,371	-48.787%
2026-07-23	14.2500	14.2500	14.2500	14.2500	+5.791%	1	1,370	-43.719%
2026-07-22	13.5900	13.5900	13.4400	13.4700	-2.884%	9	1,369	-40.460%
2026-07-21	13.8200	13.8700	13.7500	13.8700	-9.642%	18	1,360	-42.177%
2026-07-20	15.3500	15.4000	15.3500	15.3500	+2.265%	36	1,344	-47.752%
2026-07-17	16.2000	16.2000	15.0100	15.0100	-3.161%	12	1,308	-46.569%
2026-07-16	14.6000	15.5000	14.6000	15.5000	+13.056%	13	1,304	-48.258%
2026-07-15	14.4100	14.4100	13.7100	13.7100	+5.057%	5	1,296	-41.503%
2026-07-14	13.0500	13.0500	13.0500	13.0500	-8.485%	2	1,292	-38.544%
2026-07-13	13.7300	14.2600	13.5700	14.2600	+15.093%	18	1,290	-43.759%
2026-07-10	12.7000	12.7000	12.3900	12.3900	-5.420%	11	1,300	-35.270%
2026-07-09	13.0200	13.1000	13.0200	13.1000	-12.081%	2	1,307	-38.779%
2026-07-08	15.0300	15.0300	14.9000	14.9000	-6.817%	3	1,305	-46.174%
2026-07-07	15.6500	15.9900	15.6500	15.9900	+19.328%	2	1,302	-49.844%
2026-07-06	13.5900	13.7800	13.4000	13.4000	-13.100%	59	1,300	-40.149%
2026-07-02	14.6500	15.4200	14.6500	15.4200	+17.262%	4	1,244	-47.990%
2026-07-01	12.5300	13.1500	12.4900	13.1500	+10.690%	60	1,244	-39.011%
2026-06-30	12.6500	12.6500	11.8800	11.8800	-10.677%	64	1,167	-32.492%
2026-06-29	14.5600	14.6000	13.1300	13.3000	-8.528%	68	1,108	-39.699%
2026-06-26	15.6800	15.6800	14.2000	14.5400	+5.745%	241	1,072	-44.842%
2026-06-25	14.5700	14.7500	13.7500	13.7500	-8.333%	48	1,016	-41.673%
2026-06-24	14.0800	15.1200	14.0800	15.0000	+7.143%	26	991	-46.533%
2026-06-23	13.9900	14.0000	13.4800	14.0000	+20.172%	13	1,006	-42.714%
2026-06-22	11.0000	11.8000	11.0000	11.6500	-1.688%	118	1,004	-31.159%
2026-06-18	12.2000	12.2000	11.8500	11.8500	-12.868%	11	885	-32.321%
2026-06-17	13.3000	13.6000	12.8000	13.6000	+9.325%	17	885	-41.029%
2026-06-16	11.8900	12.4400	11.5200	12.4400	+6.143%	4	885	-35.531%
2026-06-15	11.6200	11.7200	11.6200	11.7200	-18.555%	36	848	-31.570%
2026-06-12	14.3900	14.3900	14.3900	14.3900	-13.729%	1	848	-44.267%
2026-06-11	16.4000	16.6800	16.4000	16.6800	+3.796%	17	848	-51.918%
2026-06-10	16.0700	16.0700	16.0700	16.0700	-2.191%	1	834	-50.093%
2026-06-09	13.5000	19.0000	13.5000	16.4300	+17.357%	10	835	-51.187%
2026-06-08	14.0500	14.0500	14.0000	14.0000	-9.385%	33	835	-42.714%
2026-06-05	13.1800	15.5000	13.1800	15.4500	+30.380%	111	810	-48.091%
2026-06-04	12.1000	12.1000	11.8500	11.8500	+14.493%	7	828	-32.321%
2026-06-03	10.4000	10.7000	10.3000	10.3500	+0.779%	11	821	-22.512%
2026-06-02	10.0900	10.2700	10.0900	10.2700	-3.022%	24	814	-21.908%
2026-06-01	10.6300	10.6300	10.3500	10.5900	-12.407%	23	800	-24.268%
2026-05-27	12.0900	12.0900	12.0900	12.0900	-4.803%	1	783	-33.664%
2026-05-26	12.7000	12.7000	12.7000	12.7000	-7.299%	2	782	-36.850%
2026-05-22	13.6000	13.7000	13.6000	13.7000	-20.070%	15	780	-41.460%
2026-05-19	16.9500	17.1400	16.9500	17.1400	+11.226%	11	765	-53.209%
2026-05-14	15.3000	15.4100	15.3000	15.4100	+0.719%	750	764	-47.956%
2026-05-11	15.0500	15.6000	15.0500	15.3000	-6.422%	10	22	-47.582%
2026-05-08	16.5000	16.5500	16.3500	16.3500	-6.625%	9	16	-50.948%
2026-05-07	18.1300	18.1300	17.2400	17.5100	+400.286%	9	9	-54.198%
2025-09-16	3.5000	3.5000	3.5000	3.5000	-4.110%	1	39	+129.143%
2025-08-28	3.6500	3.6500	3.6500	3.6500	-6.888%	1	40	+119.726%
2025-08-08	3.9200	3.9200	3.9200	3.9200	-11.111%	1	39	+104.592%
2025-07-21	4.4100	4.4100	4.4100	4.4100	-14.035%	1	40	+81.859%
2025-07-01	5.1300	5.1300	5.1300	5.1300	-21.918%	1	39	+56.335%
2025-06-10	6.6900	6.6900	6.5700	6.5700	-68.640%	25	39	+22.070%
2025-04-07	20.9500	20.9500	20.9500	20.9500	+15.682%	5	14	-61.718%
2025-04-04	18.1100	18.1100	18.1100	18.1100	+57.615%	2	12	-55.715%
2025-03-28	11.4900	11.4900	11.4900	11.4900	+6.192%	2	12	-30.200%
2025-03-04	10.8200	10.8200	10.8200	10.8200	+27.294%	1	13	-25.878%
2025-02-03	8.5000	8.5000	8.5000	8.5000	+21.951%	1	12	-5.647%
2025-01-31	6.9700	6.9700	6.9700	6.9700	-24.239%	20	11	+15.065%
2024-10-16	9.2000	9.2000	9.2000	9.2000	-1.075%	1	19	-12.826%
2024-09-26	9.3000	9.3000	9.3000	9.3000	-28.462%	1	20	-13.763%
2024-09-04	13.0000	13.0000	13.0000	13.0000	+8.514%	1	21	-38.308%
2024-08-14	11.9800	11.9800	11.9800	11.9800	-20.240%	5	20	-33.055%
2024-08-09	14.6400	15.0200	14.6400	15.0200	-19.030%	10	25	-46.605%
2024-08-05	18.5500	18.5500	18.5500	18.5500	+17.035%	1	20	-56.765%
2024-08-02	15.8200	15.8900	15.8200	15.8500	+55.392%	20	19	-49.401%
2024-07-23	10.2000	10.2000	10.2000	10.2000	-2.857%	2	14	-21.373%
2024-07-18	10.5000	10.5000	10.5000	10.5000	-3.670%	1	12	-23.619%
2024-06-13	10.9000	10.9000	10.9000	10.9000	-18.657%	6	11	-26.422%
2024-03-25	13.4000	13.4000	13.4000	13.4000	+2.998%	5	5	-40.149%
2024-02-26	13.0100	13.0100	13.0100	13.0100	-0.230%	1	5	-38.355%
2024-02-14	13.0400	13.0400	13.0400	13.0400	-9.758%	5	6	-38.497%
2024-01-22	14.4500	14.4500	14.4500	14.4500	0.000%	1	1	-44.498%

.dark-mode .Bj7CjM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bj7CjM{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P180XLK Dec 18 2026 180.00 Put (XLK261218P00180000)option OPRA

XLK20261218P180
XLK Dec 18 2026 180.00 Put (XLK261218P00180000)
option OPRA