Dark

XLK20261218P190
XLK Dec 18 2026 190.00 Put (XLK261218P00190000)
option OPRA

EOD

Sep 29, 2026

6.90-3.497%(-0.25)473

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.5500	7.0000	6.5500	6.9000	-3.497%	473	1,424	0.000%
2026-09-28	7.0500	7.2500	7.0500	7.1500	+11.719%	773	1,017	-3.497%
2026-09-25	6.6000	6.6000	6.4000	6.4000	-10.739%	22	616	+7.813%
2026-09-24	7.0000	7.4000	7.0000	7.1700	+7.015%	29	594	-3.766%
2026-09-23	6.5500	6.7300	6.5500	6.7000	+10.561%	13	587	+2.985%
2026-09-22	6.1500	6.6000	6.0500	6.0600	-34.486%	51	588	+13.861%
2026-09-18	9.4000	9.4000	9.2500	9.2500	-1.386%	3	557	-25.405%
2026-09-17	9.3800	9.3800	9.3800	9.3800	-24.960%	2	557	-26.439%
2026-09-16	12.3800	12.5000	12.3800	12.5000	+9.170%	44	566	-44.800%
2026-09-15	11.9300	11.9300	11.4500	11.4500	-12.529%	2	529	-39.738%
2026-09-14	13.0900	13.0900	13.0900	13.0900	+9.083%	3	528	-47.288%
2026-08-28	10.9500	12.0000	10.9500	12.0000	-16.667%	4	528	-42.500%
2026-08-25	14.6500	14.6500	14.4000	14.4000	-7.987%	11	529	-52.083%
2026-08-24	15.7000	15.7000	15.6500	15.6500	+10.211%	7	529	-55.911%
2026-08-20	13.8000	14.2000	13.8000	14.2000	+22.944%	11	533	-51.408%
2026-08-17	11.6000	11.7100	11.4000	11.5500	-4.545%	51	531	-40.260%
2026-08-14	12.0000	12.1000	12.0000	12.1000	-4.724%	14	506	-42.975%
2026-08-12	12.6600	12.7000	12.6600	12.7000	-11.498%	2	496	-45.669%
2026-08-11	14.3000	14.3500	14.3000	14.3500	+1.773%	2	496	-51.916%
2026-08-10	14.1000	14.1000	14.1000	14.1000	-1.879%	2	496	-51.064%
2026-08-07	14.5500	14.5500	14.3700	14.3700	-5.461%	19	496	-51.983%
2026-08-06	15.2500	15.2500	15.2000	15.2000	+2.357%	3	498	-54.605%
2026-08-05	14.8500	14.8500	14.8500	14.8500	-3.821%	6	496	-53.535%
2026-08-04	16.3000	16.3000	15.4400	15.4400	-29.562%	42	497	-55.311%
2026-07-31	21.9100	21.9200	21.9100	21.9200	+0.504%	14	512	-68.522%
2026-07-30	21.8500	21.8500	21.8100	21.8100	-12.410%	12	512	-68.363%
2026-07-29	25.4500	25.4500	24.9000	24.9000	+22.359%	3	512	-72.289%
2026-07-23	19.9700	20.3500	19.9700	20.3500	+5.440%	2	513	-66.093%
2026-07-22	19.3000	19.3000	19.3000	19.3000	-2.771%	2	512	-64.249%
2026-07-21	19.8500	19.8500	19.8500	19.8500	-4.337%	1	512	-65.239%
2026-07-17	20.7500	20.7500	20.7500	20.7500	-1.096%	1	512	-66.747%
2026-07-16	20.4000	20.9800	20.4000	20.9800	+8.144%	33	512	-67.112%
2026-07-15	19.8000	19.8000	19.4000	19.4000	+5.722%	3	509	-64.433%
2026-07-06	17.7800	18.5000	17.7800	18.3500	+4.737%	3	506	-62.398%
2026-07-01	17.5200	17.5200	17.5200	17.5200	+8.483%	1	506	-60.616%
2026-06-30	16.1500	16.1500	16.1500	16.1500	-17.518%	1	506	-57.276%
2026-06-26	19.5800	19.5800	19.5800	19.5800	+5.838%	2	506	-64.760%
2026-06-23	18.5000	18.5000	18.5000	18.5000	+22.354%	1	504	-62.703%
2026-06-22	15.1200	15.1200	15.1200	15.1200	-6.954%	1	504	-54.365%
2026-06-18	16.2500	16.2500	16.2500	16.2500	-4.073%	2	504	-57.538%
2026-06-17	16.9400	16.9400	16.9400	16.9400	-1.224%	1	504	-59.268%
2026-06-16	16.8500	17.1500	16.8500	17.1500	+7.862%	34	504	-59.767%
2026-06-15	15.9000	15.9000	15.9000	15.9000	-18.628%	10	501	-56.604%
2026-06-11	21.9200	21.9200	19.5400	19.5400	+4.772%	13	501	-64.688%
2026-06-08	18.6000	18.6500	18.6000	18.6500	-9.378%	2	496	-63.003%
2026-06-05	18.2500	20.7000	18.2500	20.5800	+32.347%	12	494	-66.472%
2026-06-04	15.5500	15.5500	15.5500	15.5500	+14.930%	9	495	-55.627%
2026-06-02	13.5300	13.5300	13.5300	13.5300	-6.367%	3	495	-49.002%
2026-06-01	14.5000	14.5300	14.4500	14.4500	-6.894%	662	495	-52.249%
2026-05-29	15.5000	15.5200	15.2200	15.5200	-6.506%	303	617	-55.541%
2026-05-28	16.6000	16.6000	16.6000	16.6000	-4.046%	300	314	-58.434%
2026-05-26	17.3000	17.3000	17.3000	17.3000	-7.239%	2	18	-60.116%
2026-05-22	18.6500	18.6500	18.6500	18.6500	-12.441%	1	18	-63.003%
2026-05-15	21.3000	21.3000	21.3000	21.3000	+0.709%	9	17	-67.606%
2026-05-13	21.3000	21.3000	20.9000	21.1500	+313.086%	8	8	-67.376%
2025-12-01	5.1200	5.1200	5.1200	5.1200	-19.370%	1	4,081	+34.766%
2025-11-21	6.3500	6.3500	6.3500	6.3500	+67.105%	1	182	+8.661%
2025-10-28	3.8000	3.8000	3.8000	3.8000	-9.524%	4	181	+81.579%
2025-10-13	4.2000	4.2000	4.2000	4.2000	+17.318%	2	181	+64.286%
2025-09-22	3.5700	3.5800	3.5700	3.5800	-39.832%	2	179	+92.737%
2025-07-10	5.9500	5.9500	5.9500	5.9500	-11.194%	4	177	+15.966%
2025-06-27	6.4000	6.7000	6.4000	6.7000	-21.176%	2	177	+2.985%
2025-06-23	8.5000	8.5000	8.5000	8.5000	-14.141%	9	176	-18.824%
2025-05-13	9.9000	9.9000	9.9000	9.9000	-27.737%	4	178	-30.303%
2025-05-02	13.7000	13.7000	13.7000	13.7000	-19.506%	6	182	-49.635%
2025-04-25	17.0200	17.0200	17.0200	17.0200	-21.021%	6	185	-59.459%
2025-04-22	21.5500	21.5500	21.5500	21.5500	-6.100%	9	187	-67.981%
2025-04-04	22.6000	22.9500	22.6000	22.9500	+94.492%	328	178	-69.935%
2025-03-25	11.8000	11.8000	11.8000	11.8000	+14.010%	3	14	-41.525%
2025-01-27	10.3500	10.3500	10.3500	10.3500	+4.545%	1	11	-33.333%
2025-01-10	9.9000	9.9000	9.9000	9.9000	+8.672%	2	10	-30.303%
2025-01-07	9.1100	9.1100	9.1100	9.1100	-3.598%	1	9	-24.259%
2024-11-27	9.4500	9.4500	9.4500	9.4500	+8.372%	1	7	-26.984%
2024-11-07	8.8100	8.8100	8.7200	8.7200	-50.623%	3	7	-20.872%
2024-09-06	17.6600	17.6600	17.6600	17.6600	+28.530%	2	6	-60.929%
2024-05-17	13.7400	13.7400	13.7400	13.7400	-26.129%	8	5	-49.782%
2024-02-20	18.6000	18.6000	18.6000	18.6000	0.000%	1	1	-62.903%

.dark-mode .msk624{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .msk624{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P190XLK Dec 18 2026 190.00 Put (XLK261218P00190000)option OPRA

XLK20261218P190
XLK Dec 18 2026 190.00 Put (XLK261218P00190000)
option OPRA