Dark

XLK20261218P185
XLK Dec 18 2026 185.00 Put (XLK261218P00185000)
option OPRA

EOD

Sep 29, 2026

5.300.000%(0.00)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.0000	5.3000	5.0000	5.3000	0.000%	5	1,534	0.000%
2026-09-28	5.3000	5.3000	5.3000	5.3000	+7.505%	1	1,531	0.000%
2026-09-25	5.0500	5.0500	4.9300	4.9300	-9.208%	2	1,531	+7.505%
2026-09-24	5.6100	5.6100	5.4100	5.4300	+16.774%	17	1,538	-2.394%
2026-09-23	4.6500	4.6500	4.6500	4.6500	-1.064%	3	1,528	+13.978%
2026-09-22	4.7000	4.7000	4.7000	4.7000	-6.746%	2	1,531	+12.766%
2026-09-21	5.5000	5.5000	5.0400	5.0400	-29.805%	8	1,530	+5.159%
2026-09-18	6.9000	7.1800	6.9000	7.1800	-1.778%	4	1,534	-26.184%
2026-09-17	7.3100	7.4200	7.3100	7.3100	-13.797%	6	1,537	-27.497%
2026-09-16	8.7000	8.7000	8.4800	8.4800	-9.305%	2	1,534	-37.500%
2026-09-15	9.4800	9.4800	9.3000	9.3500	+2.074%	12	1,535	-43.316%
2026-09-14	10.4800	10.4800	9.0400	9.1600	+15.657%	29	1,532	-42.140%
2026-09-11	8.6500	8.6500	7.9200	7.9200	-14.839%	16	1,517	-33.081%
2026-09-10	8.9500	9.3500	8.9500	9.3000	+15.242%	809	1,588	-43.011%
2026-09-09	8.2500	8.2500	8.0700	8.0700	-0.738%	24	1,068	-34.325%
2026-09-08	8.0000	8.1300	8.0000	8.1300	-0.245%	3	1,051	-34.809%
2026-09-04	9.2000	9.2000	8.1500	8.1500	-19.387%	26	1,041	-34.969%
2026-09-02	10.2000	10.6500	10.1000	10.1100	+2.640%	18	1,041	-47.577%
2026-09-01	9.8500	9.8500	9.8500	9.8500	+2.073%	1	1,039	-46.193%
2026-08-31	9.5800	9.6500	9.5800	9.6500	+3.763%	9	1,040	-45.078%
2026-08-27	9.4500	9.4500	9.3000	9.3000	-19.828%	23	1,038	-43.011%
2026-08-26	12.3500	12.3500	11.6000	11.6000	-4.684%	3	1,037	-54.310%
2026-08-24	12.5000	12.5000	12.1700	12.1700	+8.661%	30	1,036	-56.450%
2026-08-21	11.2000	11.2000	11.2000	11.2000	-4.274%	1	1,033	-52.679%
2026-08-20	11.3500	11.7000	11.2000	11.7000	+0.862%	49	1,032	-54.701%
2026-08-19	12.1500	12.2000	11.3500	11.6000	+4.505%	206	1,013	-54.310%
2026-08-18	11.0000	11.3000	11.0000	11.1000	+10.448%	9	992	-52.252%
2026-08-14	9.9400	10.0500	9.9400	10.0500	+4.906%	16	989	-47.264%
2026-08-13	9.9000	9.9000	9.5800	9.5800	-10.718%	8	976	-44.676%
2026-08-12	10.6500	10.7300	10.6500	10.7300	-8.525%	3	972	-50.606%
2026-08-11	11.9000	11.9500	11.7300	11.7300	+0.256%	8	969	-54.817%
2026-08-10	11.7000	11.7000	11.7000	11.7000	-3.306%	2	971	-54.701%
2026-08-07	12.1000	12.1000	12.1000	12.1000	-5.837%	3	971	-56.198%
2026-08-06	13.4100	13.4100	12.8500	12.8500	+2.390%	9	978	-58.755%
2026-08-05	12.9300	12.9300	12.5500	12.5500	-3.610%	534	971	-57.769%
2026-08-04	13.4900	13.4900	12.9000	13.0200	-26.854%	39	445	-59.293%
2026-07-31	17.8000	17.8000	17.8000	17.8000	-12.099%	1	446	-70.225%
2026-07-28	20.2500	20.2500	20.2500	20.2500	+14.926%	2	446	-73.827%
2026-07-23	17.5600	17.6200	17.5600	17.6200	+11.944%	8	444	-69.921%
2026-07-15	15.7400	15.7400	15.7400	15.7400	-2.236%	1	444	-66.328%
2026-07-13	16.1000	16.1000	16.1000	16.1000	+6.977%	1	444	-67.081%
2026-07-10	14.7000	15.0500	14.7000	15.0500	-17.534%	23	444	-64.784%
2026-07-08	18.2500	18.2500	18.2500	18.2500	+1.389%	1	422	-70.959%
2026-07-07	18.0000	18.0000	18.0000	18.0000	+9.890%	1	423	-70.556%
2026-07-02	16.3800	16.3800	16.3800	16.3800	+4.665%	1	422	-67.643%
2026-06-29	15.6500	15.6500	15.6500	15.6500	-5.780%	1	422	-66.134%
2026-06-26	17.0000	17.0000	16.6000	16.6100	+2.215%	18	422	-68.092%
2026-06-25	16.2500	16.3500	16.2500	16.2500	-0.612%	314	404	-67.385%
2026-06-24	16.4000	16.4000	16.3500	16.3500	+1.238%	55	108	-67.584%
2026-06-23	16.1500	16.1500	16.1500	16.1500	+13.413%	1	53	-67.183%
2026-06-18	14.2400	14.2400	14.2400	14.2400	-25.833%	1	53	-62.781%
2026-06-11	19.2000	19.2000	19.2000	19.2000	+19.107%	2	53	-72.396%
2026-06-08	16.1200	16.1200	16.1200	16.1200	-8.096%	8	53	-67.122%
2026-06-05	15.3000	17.5400	15.3000	17.5400	+23.958%	25	53	-69.783%
2026-06-04	14.1500	14.1500	14.1500	14.1500	+17.427%	20	43	-62.544%
2026-06-03	12.0500	12.0500	12.0500	12.0500	+2.205%	1	24	-56.017%
2026-06-02	11.7900	11.7900	11.7900	11.7900	-5.755%	4	23	-55.047%
2026-06-01	12.5100	12.5100	12.5100	12.5100	-11.963%	5	19	-57.634%
2026-05-28	14.2100	14.2100	14.2100	14.2100	-11.464%	2	19	-62.702%
2026-05-22	16.0500	16.0500	16.0500	16.0500	-13.008%	2	17	-66.978%
2026-05-15	18.4500	18.4500	18.4500	18.4500	+3.652%	5	15	-71.274%
2026-05-11	17.8000	17.8000	17.8000	17.8000	-12.831%	1	11	-70.225%
2026-05-07	20.4200	20.4200	20.4200	20.4200	+409.227%	10	10	-74.045%
2025-10-15	4.0100	4.0100	4.0100	4.0100	+0.250%	6	494	+32.170%
2025-10-10	3.5000	4.0000	3.5000	4.0000	+43.369%	9	488	+32.500%
2025-10-07	2.7900	2.7900	2.7900	2.7900	-20.057%	1	488	+89.964%
2025-09-19	3.4900	3.4900	3.4900	3.4900	-26.526%	1	488	+51.862%
2025-09-03	4.7500	4.7500	4.7500	4.7500	-32.910%	3	488	+11.579%
2025-06-16	7.0800	7.0800	7.0800	7.0800	-16.706%	1	488	-25.141%
2025-06-02	8.5000	8.5000	8.5000	8.5000	+1.190%	3	488	-37.647%
2025-05-15	8.4400	8.4400	8.4000	8.4000	+5.660%	6	485	-36.905%
2025-05-13	7.9500	7.9500	7.9500	7.9500	-32.340%	3	481	-33.333%
2025-05-08	11.7500	11.7500	11.7500	11.7500	-21.667%	1	482	-54.894%
2025-04-24	15.0000	15.0000	15.0000	15.0000	-35.484%	2	482	-64.667%
2025-04-07	23.2500	23.2500	23.2500	23.2500	+50.778%	5	482	-77.204%
2025-04-03	15.4200	15.4200	15.4200	15.4200	+93.962%	1	477	-65.629%
2025-02-10	7.9500	7.9500	7.9500	7.9500	-0.996%	1	477	-33.333%
2025-01-08	8.0300	8.0300	8.0300	8.0300	+13.901%	1	477	-33.998%
2024-12-06	7.0500	7.0500	7.0500	7.0500	-0.283%	2	477	-24.823%
2024-12-04	7.0700	7.0700	7.0700	7.0700	-33.739%	1	478	-25.035%
2024-09-24	10.6700	10.6700	10.6700	10.6700	-9.576%	1	478	-50.328%
2024-09-18	11.8000	11.8000	11.8000	11.8000	-1.255%	1	479	-55.085%
2024-09-13	11.9500	11.9500	11.9500	11.9500	-2.049%	2	479	-55.649%
2024-08-27	12.2000	12.2000	12.2000	12.2000	-22.293%	10	479	-56.557%
2024-08-09	15.7000	15.7000	15.7000	15.7000	-33.191%	600	479	-66.242%
2024-08-05	23.5000	23.5000	23.5000	23.5000	+41.566%	1	179	-77.447%
2024-08-02	16.5300	16.9500	16.5000	16.6000	+45.614%	16	178	-68.072%
2024-07-23	11.4000	11.4000	11.4000	11.4000	-27.389%	3	169	-53.509%
2024-04-16	15.7000	15.7000	15.7000	15.7000	+5.369%	160	166	-66.242%
2024-04-10	14.9000	14.9000	14.9000	14.9000	+1.706%	1	6	-64.430%
2024-03-25	14.6500	14.6500	14.6500	14.6500	+1.666%	5	5	-63.823%
2024-02-23	14.4100	14.4100	14.4100	14.4100	0.000%	10	5	-63.220%

.dark-mode .CQYYMD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CQYYMD{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P185XLK Dec 18 2026 185.00 Put (XLK261218P00185000)option OPRA

XLK20261218P185
XLK Dec 18 2026 185.00 Put (XLK261218P00185000)
option OPRA