Dark

XLK20261218P200
XLK Dec 18 2026 200.00 Put (XLK261218P00200000)
option OPRA

EOD

Sep 29, 2026

11.30+0.444%(+0.05)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.0000	11.3000	10.9500	11.3000	+0.444%	256	992	0.000%
2026-09-28	11.2500	11.2500	11.2500	11.2500	-3.184%	3	779	+0.444%
2026-09-24	12.1500	12.1500	11.6200	11.6200	+5.445%	13	776	-2.754%
2026-09-23	11.2500	11.3500	11.0200	11.0200	+7.094%	97	763	+2.541%
2026-09-22	10.2900	10.2900	10.2900	10.2900	-35.445%	9	666	+9.815%
2026-09-11	15.9000	15.9400	15.6000	15.9400	-16.979%	3	660	-29.109%
2026-09-02	19.2000	19.2000	19.2000	19.2000	-4.239%	3	657	-41.146%
2026-08-20	20.0500	20.0500	20.0500	20.0500	+3.351%	19	654	-43.641%
2026-08-18	18.4000	19.4000	18.4000	19.4000	+12.464%	7	641	-41.753%
2026-08-14	17.2500	17.2500	17.2500	17.2500	+1.351%	6	637	-34.493%
2026-08-13	17.0200	17.0200	17.0200	17.0200	-5.967%	2	631	-33.608%
2026-08-12	18.1000	18.1000	18.1000	18.1000	-8.354%	1	631	-37.569%
2026-08-10	19.7500	19.7500	19.7500	19.7500	-1.496%	1	630	-42.785%
2026-08-07	20.0500	20.0500	20.0500	20.0500	-1.956%	2	629	-43.641%
2026-08-05	20.4500	20.4500	20.4500	20.4500	-2.850%	1	627	-44.743%
2026-08-04	21.0500	21.0500	21.0500	21.0500	-17.451%	1	626	-46.318%
2026-06-25	25.5000	25.5000	25.5000	25.5000	-1.923%	1	625	-55.686%
2026-06-24	26.0000	26.0000	26.0000	26.0000	+8.108%	1	625	-56.538%
2026-06-23	24.0500	24.0500	24.0500	24.0500	+13.176%	1	626	-53.015%
2026-06-18	21.2500	21.2500	21.2500	21.2500	+2.410%	4	534	-46.824%
2026-06-15	21.1100	21.1100	20.6000	20.7500	+13.761%	88	534	-45.542%
2026-06-02	18.2400	18.2500	18.2400	18.2400	-3.696%	29	534	-38.048%
2026-06-01	19.5000	19.5000	18.6000	18.9400	-7.384%	512	515	-40.338%
2026-05-29	20.4500	20.4500	20.4500	20.4500	-26.306%	2	3	-44.743%
2026-05-20	27.7600	27.7600	27.7500	27.7500	+338.389%	3	3	-59.279%
2025-11-26	6.3300	6.3300	6.3300	6.3300	+1.280%	1	1,296	+78.515%
2025-11-18	6.2000	6.3000	6.2000	6.2500	0.000%	29	1,296	+80.800%
2025-11-17	5.8600	6.2500	5.8600	6.2500	+26.263%	3	1,274	+80.800%
2025-11-10	4.9500	4.9500	4.9500	4.9500	+7.609%	1	1,274	+128.283%
2025-10-24	4.6000	4.6000	4.6000	4.6000	-14.815%	5	1,273	+145.652%
2025-10-23	5.4000	5.4000	5.4000	5.4000	+7.356%	5	1,268	+109.259%
2025-10-20	5.0300	5.0300	5.0300	5.0300	-9.369%	1	1,263	+124.652%
2025-10-17	5.2000	5.5500	5.2000	5.5500	+11.000%	2	1,264	+103.604%
2025-09-19	5.0000	5.0000	5.0000	5.0000	-9.420%	2	1,264	+126.000%
2025-09-16	5.5200	5.5200	5.5200	5.5200	-4.498%	1	1,264	+104.710%
2025-09-08	5.7800	5.7800	5.7800	5.7800	-8.254%	1	1,265	+95.502%
2025-09-03	6.3000	6.3000	6.3000	6.3000	+9.185%	1	1,264	+79.365%
2025-08-15	5.7700	5.7700	5.7700	5.7700	-1.536%	4	1,264	+95.841%
2025-08-13	5.8600	5.8600	5.8600	5.8600	-6.390%	1	1,264	+92.833%
2025-08-11	6.2600	6.2600	6.2600	6.2600	-3.395%	1	1,265	+80.511%
2025-07-18	6.4800	6.4800	6.4800	6.4800	-12.432%	1	1,264	+74.383%
2025-07-03	7.4400	7.4400	7.4000	7.4000	-8.416%	2	1,266	+52.703%
2025-06-26	8.3400	8.3500	8.0800	8.0800	+0.373%	58	1,270	+39.851%
2025-06-25	8.5200	8.9500	8.0500	8.0500	-10.056%	902	1,274	+40.373%
2025-06-24	10.1400	10.1400	8.9500	8.9500	-20.586%	8	1,307	+26.257%
2025-06-06	10.5700	11.2700	10.5700	11.2700	-5.532%	4	1,306	+0.266%
2025-05-14	11.9300	11.9300	11.9300	11.9300	+1.618%	1	1,304	-5.281%
2025-05-13	11.7400	11.7400	11.7400	11.7400	-21.208%	1	1,304	-3.748%
2025-05-12	14.9000	14.9000	14.9000	14.9000	-25.313%	1	1,305	-24.161%
2025-04-25	20.0300	20.0300	19.9500	19.9500	-3.530%	4	1,305	-43.358%
2025-04-24	20.6800	20.6800	20.6800	20.6800	-10.087%	1,000	1,304	-45.358%
2025-04-23	21.0000	23.0000	21.0000	23.0000	+8.491%	2	506	-50.870%
2025-04-09	19.0000	21.2000	19.0000	21.2000	-2.033%	2	506	-46.698%
2025-04-03	20.0000	21.6400	20.0000	21.6400	+26.550%	2	506	-47.782%
2025-04-02	17.1000	17.1000	17.1000	17.1000	-8.556%	1	507	-33.918%
2025-04-01	18.7000	18.7000	18.7000	18.7000	+2.186%	1	507	-39.572%
2025-03-11	18.3000	18.3000	18.3000	18.3000	+3.624%	45	507	-38.251%
2025-03-10	17.6600	17.6600	17.6600	17.6600	+30.912%	1	463	-36.014%
2025-03-03	13.4900	13.4900	13.4900	13.4900	+26.311%	1	463	-16.234%
2024-12-03	10.6800	10.6800	10.6800	10.6800	+1.714%	200	463	+5.805%
2024-11-07	10.5000	10.5000	10.5000	10.5000	-27.336%	150	263	+7.619%
2024-11-01	14.4500	14.4500	14.4500	14.4500	+8.728%	10	113	-21.799%
2024-10-16	13.2900	13.2900	13.2900	13.2900	+7.177%	1	112	-14.974%
2024-10-14	12.4000	12.4000	12.4000	12.4000	-40.270%	1	113	-8.871%
2024-09-09	20.7600	20.7600	20.7600	20.7600	+38.308%	2	113	-45.568%
2024-08-21	15.1000	15.2700	15.0100	15.0100	-3.161%	108	113	-24.717%
2024-08-16	15.5000	15.5000	15.5000	15.5000	-30.431%	2	10	-27.097%
2024-08-08	22.2800	22.2800	22.2800	22.2800	-2.281%	1	10	-49.282%
2024-08-06	22.8000	22.8000	22.8000	22.8000	+29.989%	1	9	-50.439%
2024-07-31	17.5400	17.5400	17.5400	17.5400	-4.310%	1	9	-35.576%
2024-07-26	18.3300	18.3300	18.3300	18.3300	+31.871%	2	8	-38.352%
2024-07-15	13.9000	13.9000	13.9000	13.9000	+4.906%	1	8	-18.705%
2024-07-08	13.2500	13.2500	13.2500	13.2500	-30.701%	1	8	-14.717%
2024-05-31	19.4500	19.4500	19.1200	19.1200	+9.570%	4	8	-40.900%
2024-05-15	17.4500	17.4500	17.4500	17.4500	-12.487%	5	7	-35.244%
2024-05-03	19.9400	19.9400	19.9400	19.9400	-4.685%	2	2	-43.330%
2024-04-26	20.9200	20.9200	20.9200	20.9200	0.000%	2	1	-45.985%

.dark-mode .Jhx9YC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jhx9YC{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20261218P200XLK Dec 18 2026 200.00 Put (XLK261218P00200000)option OPRA

XLK20261218P200
XLK Dec 18 2026 200.00 Put (XLK261218P00200000)
option OPRA