Dark

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

EOD

Sep 29, 2026

3.94-3.902%(-0.16)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.8000	4.0000	3.7500	3.9400	-3.902%	22	2,400	0.000%
2026-09-28	4.0200	4.1000	4.0200	4.1000	+20.588%	4	2,382	-3.902%
2026-09-22	4.0000	4.0000	3.3800	3.4000	-11.688%	471	2,633	+15.882%
2026-09-21	4.0900	4.2300	3.8500	3.8500	-28.037%	11	2,338	+2.338%
2026-09-18	5.2500	5.6000	5.2500	5.3500	-27.211%	18	2,333	-26.355%
2026-09-16	6.5000	7.3500	6.5000	7.3500	+0.685%	33	2,336	-46.395%
2026-09-15	7.2200	7.4500	7.2100	7.3000	-1.750%	75	2,343	-46.027%
2026-09-14	7.9300	7.9300	6.9100	7.4300	+20.813%	301	2,273	-46.972%
2026-09-11	6.2000	6.2000	6.1500	6.1500	-15.406%	7	2,006	-35.935%
2026-09-10	7.2800	7.3600	7.2700	7.2700	+20.165%	863	2,090	-45.805%
2026-09-09	6.5000	6.5000	6.0500	6.0500	-4.724%	8	2,035	-34.876%
2026-09-08	6.3500	6.3500	6.3500	6.3500	-3.788%	3	2,033	-37.953%
2026-09-04	6.6000	6.6000	6.6000	6.6000	-8.333%	2	2,035	-40.303%
2026-09-03	8.2000	8.2000	7.1000	7.2000	-11.111%	7	2,035	-45.278%
2026-09-02	8.1000	8.1000	8.1000	8.1000	+9.164%	3	2,032	-51.358%
2026-08-31	7.1000	7.4200	7.1000	7.4200	-3.133%	31	2,032	-46.900%
2026-08-28	7.2400	7.6600	6.8000	7.6600	-5.432%	30	2,049	-48.564%
2026-08-27	7.7100	8.1000	7.2000	8.1000	-8.989%	42	2,054	-51.358%
2026-08-26	9.2000	9.3500	8.9000	8.9000	-6.806%	30	2,072	-55.730%
2026-08-25	9.1000	9.6500	9.1000	9.5500	-3.046%	48	2,105	-58.743%
2026-08-24	10.4000	10.6500	9.7500	9.8500	+10.302%	38	2,113	-60.000%
2026-08-21	8.8500	9.3500	8.8500	8.9300	-6.000%	67	2,084	-55.879%
2026-08-20	9.4900	9.6100	9.3100	9.5000	+1.064%	85	2,045	-58.526%
2026-08-19	9.3000	9.8000	9.1000	9.4000	+3.867%	101	1,990	-58.085%
2026-08-18	8.9000	9.0500	8.9000	9.0500	+16.774%	29	1,985	-56.464%
2026-08-17	7.5900	7.7500	7.4700	7.7500	-3.125%	18	1,984	-49.161%
2026-08-14	8.1800	8.1800	8.0000	8.0000	-0.249%	2	1,971	-50.750%
2026-08-13	8.3600	8.3700	7.7500	8.0200	-4.524%	55	1,970	-50.873%
2026-08-12	8.7900	8.7900	8.4000	8.4000	-13.758%	14	1,986	-53.095%
2026-08-11	9.8000	9.9000	9.6000	9.7400	+0.412%	408	1,977	-59.548%
2026-08-10	9.5600	9.7500	9.4500	9.7000	-3.483%	11	1,575	-59.381%
2026-08-07	10.0000	10.0500	9.9000	10.0500	-5.367%	16	1,564	-60.796%
2026-08-06	11.3000	11.3000	10.5000	10.6200	+2.609%	29	1,548	-62.900%
2026-08-05	11.3500	11.3500	10.3500	10.3500	-3.271%	47	1,521	-61.932%
2026-08-04	11.7300	11.7300	10.7000	10.7000	-20.741%	186	1,489	-63.178%
2026-08-03	14.8200	14.8200	13.5000	13.5000	-10.655%	61	1,457	-70.815%
2026-07-31	15.1100	15.3000	14.9300	15.1100	-8.424%	27	1,396	-73.925%
2026-07-30	15.4000	16.5000	15.2800	16.5000	-16.286%	8	1,380	-76.121%
2026-07-29	19.7100	19.7100	19.7100	19.7100	+13.276%	5	1,374	-80.010%
2026-07-28	19.2000	19.2000	17.4000	17.4000	+7.407%	12	1,371	-77.356%
2026-07-27	16.3900	16.3900	16.2000	16.2000	+3.448%	6	1,377	-75.679%
2026-07-24	15.1000	15.6600	14.5100	15.6600	+9.895%	12	1,371	-74.840%
2026-07-23	14.2500	14.2500	14.2500	14.2500	+5.791%	1	1,370	-72.351%
2026-07-22	13.5900	13.5900	13.4400	13.4700	-2.884%	9	1,369	-70.750%
2026-07-21	13.8200	13.8700	13.7500	13.8700	-9.642%	18	1,360	-71.593%
2026-07-20	15.3500	15.4000	15.3500	15.3500	+2.265%	36	1,344	-74.332%
2026-07-17	16.2000	16.2000	15.0100	15.0100	-3.161%	12	1,308	-73.751%
2026-07-16	14.6000	15.5000	14.6000	15.5000	+13.056%	13	1,304	-74.581%
2026-07-15	14.4100	14.4100	13.7100	13.7100	+5.057%	5	1,296	-71.262%
2026-07-14	13.0500	13.0500	13.0500	13.0500	-8.485%	2	1,292	-69.808%
2026-07-13	13.7300	14.2600	13.5700	14.2600	+15.093%	18	1,290	-72.370%
2026-07-10	12.7000	12.7000	12.3900	12.3900	-5.420%	11	1,300	-68.200%
2026-07-09	13.0200	13.1000	13.0200	13.1000	-12.081%	2	1,307	-69.924%
2026-07-08	15.0300	15.0300	14.9000	14.9000	-6.817%	3	1,305	-73.557%
2026-07-07	15.6500	15.9900	15.6500	15.9900	+19.328%	2	1,302	-75.360%
2026-07-06	13.5900	13.7800	13.4000	13.4000	-13.100%	59	1,300	-70.597%
2026-07-02	14.6500	15.4200	14.6500	15.4200	+17.262%	4	1,244	-74.449%
2026-07-01	12.5300	13.1500	12.4900	13.1500	+10.690%	60	1,244	-70.038%
2026-06-30	12.6500	12.6500	11.8800	11.8800	-10.677%	64	1,167	-66.835%
2026-06-29	14.5600	14.6000	13.1300	13.3000	-8.528%	68	1,108	-70.376%
2026-06-26	15.6800	15.6800	14.2000	14.5400	+5.745%	241	1,072	-72.902%
2026-06-25	14.5700	14.7500	13.7500	13.7500	-8.333%	48	1,016	-71.345%
2026-06-24	14.0800	15.1200	14.0800	15.0000	+7.143%	26	991	-73.733%
2026-06-23	13.9900	14.0000	13.4800	14.0000	+20.172%	13	1,006	-71.857%
2026-06-22	11.0000	11.8000	11.0000	11.6500	-1.688%	118	1,004	-66.180%
2026-06-18	12.2000	12.2000	11.8500	11.8500	-12.868%	11	885	-66.751%
2026-06-17	13.3000	13.6000	12.8000	13.6000	+9.325%	17	885	-71.029%
2026-06-16	11.8900	12.4400	11.5200	12.4400	+6.143%	4	885	-68.328%
2026-06-15	11.6200	11.7200	11.6200	11.7200	-18.555%	36	848	-66.382%
2026-06-12	14.3900	14.3900	14.3900	14.3900	-13.729%	1	848	-72.620%
2026-06-11	16.4000	16.6800	16.4000	16.6800	+3.796%	17	848	-76.379%
2026-06-10	16.0700	16.0700	16.0700	16.0700	-2.191%	1	834	-75.482%
2026-06-09	13.5000	19.0000	13.5000	16.4300	+17.357%	10	835	-76.019%
2026-06-08	14.0500	14.0500	14.0000	14.0000	-9.385%	33	835	-71.857%
2026-06-05	13.1800	15.5000	13.1800	15.4500	+30.380%	111	810	-74.498%
2026-06-04	12.1000	12.1000	11.8500	11.8500	+14.493%	7	828	-66.751%
2026-06-03	10.4000	10.7000	10.3000	10.3500	+0.779%	11	821	-61.932%
2026-06-02	10.0900	10.2700	10.0900	10.2700	-3.022%	24	814	-61.636%
2026-06-01	10.6300	10.6300	10.3500	10.5900	-12.407%	23	800	-62.795%
2026-05-27	12.0900	12.0900	12.0900	12.0900	-4.803%	1	783	-67.411%
2026-05-26	12.7000	12.7000	12.7000	12.7000	-7.299%	2	782	-68.976%
2026-05-22	13.6000	13.7000	13.6000	13.7000	-20.070%	15	780	-71.241%
2026-05-19	16.9500	17.1400	16.9500	17.1400	+11.226%	11	765	-77.013%
2026-05-14	15.3000	15.4100	15.3000	15.4100	+0.719%	750	764	-74.432%
2026-05-11	15.0500	15.6000	15.0500	15.3000	-6.422%	10	22	-74.248%
2026-05-08	16.5000	16.5500	16.3500	16.3500	-6.625%	9	16	-75.902%
2026-05-07	18.1300	18.1300	17.2400	17.5100	+400.286%	9	9	-77.499%
2025-09-16	3.5000	3.5000	3.5000	3.5000	-4.110%	1	39	+12.571%
2025-08-28	3.6500	3.6500	3.6500	3.6500	-6.888%	1	40	+7.945%
2025-08-08	3.9200	3.9200	3.9200	3.9200	-11.111%	1	39	+0.510%
2025-07-21	4.4100	4.4100	4.4100	4.4100	-14.035%	1	40	-10.658%
2025-07-01	5.1300	5.1300	5.1300	5.1300	-21.918%	1	39	-23.197%
2025-06-10	6.6900	6.6900	6.5700	6.5700	-68.640%	25	39	-40.030%
2025-04-07	20.9500	20.9500	20.9500	20.9500	+15.682%	5	14	-81.193%
2025-04-04	18.1100	18.1100	18.1100	18.1100	+57.615%	2	12	-78.244%
2025-03-28	11.4900	11.4900	11.4900	11.4900	+6.192%	2	12	-65.709%
2025-03-04	10.8200	10.8200	10.8200	10.8200	+27.294%	1	13	-63.586%
2025-02-03	8.5000	8.5000	8.5000	8.5000	+21.951%	1	12	-53.647%
2025-01-31	6.9700	6.9700	6.9700	6.9700	-24.239%	20	11	-43.472%
2024-10-16	9.2000	9.2000	9.2000	9.2000	-1.075%	1	19	-57.174%
2024-09-26	9.3000	9.3000	9.3000	9.3000	-28.462%	1	20	-57.634%
2024-09-04	13.0000	13.0000	13.0000	13.0000	+8.514%	1	21	-69.692%
2024-08-14	11.9800	11.9800	11.9800	11.9800	-20.240%	5	20	-67.112%
2024-08-09	14.6400	15.0200	14.6400	15.0200	-19.030%	10	25	-73.768%
2024-08-05	18.5500	18.5500	18.5500	18.5500	+17.035%	1	20	-78.760%
2024-08-02	15.8200	15.8900	15.8200	15.8500	+55.392%	20	19	-75.142%
2024-07-23	10.2000	10.2000	10.2000	10.2000	-2.857%	2	14	-61.373%
2024-07-18	10.5000	10.5000	10.5000	10.5000	-3.670%	1	12	-62.476%
2024-06-13	10.9000	10.9000	10.9000	10.9000	-18.657%	6	11	-63.853%
2024-03-25	13.4000	13.4000	13.4000	13.4000	+2.998%	5	5	-70.597%
2024-02-26	13.0100	13.0100	13.0100	13.0100	-0.230%	1	5	-69.716%
2024-02-14	13.0400	13.0400	13.0400	13.0400	-9.758%	5	6	-69.785%
2024-01-22	14.4500	14.4500	14.4500	14.4500	0.000%	1	1	-72.734%

.dark-mode .fs1r0M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fs1r0M{ 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