Dark

XLK20270115C110
XLK Jan 15 2027 110.00 Call (XLK270115C00110000)
option OPRA

EOD

Jun 22, 2026

85.50+5.686%(+4.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	85.5000	85.5000	85.5000	85.5000	+5.686%	1	1,703	0.000%
2026-05-28	80.9000	80.9000	80.9000	80.9000	+21.654%	1	1,704	+5.686%
2026-05-19	66.5000	66.5000	66.5000	66.5000	+0.045%	1	1,704	+28.571%
2026-05-18	66.4700	66.4700	66.4700	66.4700	-8.833%	3	1,704	+28.629%
2026-05-15	72.9100	72.9100	72.9100	72.9100	-0.123%	1	1,704	+17.268%
2026-05-14	73.0000	73.0000	73.0000	73.0000	+8.631%	10	1,706	+17.123%
2026-05-08	67.2000	67.2000	67.2000	67.2000	+5.329%	1	1,716	+27.232%
2026-05-06	63.8000	63.8000	63.8000	63.8000	+12.821%	1	1,716	+34.013%
2026-05-04	56.5500	56.5500	56.5500	56.5500	+6.537%	1	1,716	+51.194%
2026-04-29	53.0800	53.0800	53.0800	53.0800	-2.391%	1	1,717	+61.078%
2026-04-24	55.1200	55.1200	54.3800	54.3800	+6.669%	7	1,717	+57.227%
2026-04-23	50.9800	50.9800	50.9800	50.9800	+0.950%	5	1,722	+67.713%
2026-04-21	50.5000	50.5000	50.5000	50.5000	+1.467%	1	1,728	+69.307%
2026-04-17	49.2700	49.7700	49.2700	49.7700	+5.222%	4	1,728	+71.790%
2026-04-16	46.7000	47.3000	46.7000	47.3000	+5.345%	11	1,738	+80.761%
2026-04-15	44.2400	44.9000	44.2400	44.9000	+3.695%	12	1,748	+90.423%
2026-04-14	42.4500	43.3000	42.4500	43.3000	+7.072%	10	1,748	+97.460%
2026-04-13	40.5500	40.5500	40.4400	40.4400	+4.631%	9	1,754	+111.424%
2026-04-08	38.9200	38.9200	38.6500	38.6500	+12.814%	2	1,761	+121.216%
2026-04-06	34.2600	34.2600	34.2600	34.2600	+15.900%	7	1,761	+149.562%
2026-03-30	29.5600	29.5600	29.5600	29.5600	-2.635%	24	1,761	+189.242%
2026-03-27	30.3600	30.3600	30.3600	30.3600	-5.125%	2	1,737	+181.621%
2026-03-26	31.9300	32.0000	31.9300	32.0000	-8.832%	3	1,735	+167.188%
2026-03-25	35.4800	35.4800	35.0600	35.1000	+0.775%	15	1,732	+143.590%
2026-03-23	36.1000	36.1000	34.8300	34.8300	+5.545%	9	1,717	+145.478%
2026-03-20	33.5000	33.5000	33.0000	33.0000	-10.448%	4	1,709	+159.091%
2026-03-19	34.0000	36.8500	34.0000	36.8500	-1.733%	12	1,708	+132.022%
2026-03-17	37.5000	37.5000	37.5000	37.5000	+0.428%	10	1,714	+128.000%
2026-03-10	37.0900	37.7400	37.0900	37.3400	-3.639%	11	1,704	+128.977%
2026-03-05	38.7500	38.7500	38.7500	38.7500	+7.639%	10	1,705	+120.645%
2026-02-27	36.0000	36.0000	36.0000	36.0000	-5.263%	1	1,695	+137.500%
2026-02-26	38.0000	38.0000	38.0000	38.0000	-1.299%	3	1,694	+125.000%
2026-02-25	38.5000	38.5000	38.5000	38.5000	+1.583%	2	1,693	+122.078%
2026-02-24	38.0000	38.0000	37.9000	37.9000	+8.752%	2	1,693	+125.594%
2026-02-23	34.8500	34.8500	34.8500	34.8500	-9.008%	1	1,692	+145.337%
2026-02-20	38.3000	38.3000	38.3000	38.3000	-4.726%	2	1,692	+123.238%
2026-02-10	40.2000	40.2000	40.2000	40.2000	-0.372%	1	1,690	+112.687%
2026-02-09	40.3500	40.3500	40.3500	40.3500	+6.746%	3	1,690	+111.896%
2026-02-06	36.5900	37.8000	36.5900	37.8000	+5.000%	7	1,691	+126.190%
2026-02-04	36.0000	36.0000	36.0000	36.0000	-16.376%	3	1,695	+137.500%
2026-01-30	43.0500	43.0500	43.0500	43.0500	+1.294%	5	1,694	+98.606%
2026-01-29	43.7200	43.7200	42.5000	42.5000	-7.729%	10	1,699	+101.176%
2026-01-28	45.8000	46.0600	45.8000	46.0600	+2.129%	12	1,702	+85.627%
2026-01-27	45.1000	45.1000	45.1000	45.1000	+3.941%	5	1,693	+89.579%
2026-01-16	43.0000	43.3900	43.0000	43.3900	-3.685%	45	1,648	+97.050%
2026-01-15	45.1000	45.1000	45.0500	45.0500	+8.843%	14	1,648	+89.789%
2026-01-14	41.3900	41.3900	41.3900	41.3900	-3.520%	5	1,650	+106.572%
2026-01-09	41.4600	42.9000	41.4400	42.9000	+5.147%	9	1,653	+99.301%
2026-01-08	41.0000	41.0000	40.8000	40.8000	-6.422%	5	1,648	+109.559%
2026-01-07	43.6000	43.6000	43.6000	43.6000	+2.323%	5	1,648	+96.101%
2026-01-06	42.6100	42.6100	42.6100	42.6100	+2.428%	2	1,645	+100.657%
2026-01-05	42.2000	42.2000	41.3000	41.6000	+0.995%	85	1,645	+105.529%
2026-01-02	44.3500	44.3500	41.1900	41.1900	-4.719%	18	1,713	+107.575%
2025-12-30	43.2100	43.2300	43.2100	43.2300	+1.479%	10	1,721	+97.779%
2025-12-29	42.5000	42.6000	42.5000	42.6000	-2.517%	14	1,721	+100.704%
2025-12-26	43.7000	43.7000	43.7000	43.7000	+4.296%	5	1,727	+95.652%
2025-12-19	41.5000	41.9000	41.0000	41.9000	+4.489%	38	1,722	+104.057%
2025-12-18	39.5000	40.1000	39.3000	40.1000	-4.796%	58	1,687	+113.217%
2025-12-12	41.0300	42.1200	41.0300	42.1200	-5.348%	2	1,632	+102.991%
2025-12-11	44.2500	44.5000	44.2500	44.5000	-2.583%	4,206	1,632	+92.135%
2025-12-10	45.6800	45.6800	45.6800	45.6800	+0.219%	43	4,241	+87.172%
2025-12-09	45.4400	45.5800	45.4400	45.5800	+1.900%	2	4,241	+87.582%
2025-12-08	45.3600	46.1500	44.7300	44.7300	-65.326%	54	4,241	+91.147%
2025-05-27	129.0000	129.0000	129.0000	129.0000	-1.677%	1	13	-33.721%
2025-05-16	131.2000	131.2000	131.2000	131.2000	+24.290%	2	13	-34.832%
2025-04-01	105.5600	105.5600	105.5600	105.5600	-4.901%	2	13	-19.003%
2025-03-14	111.0000	111.0000	111.0000	111.0000	-2.546%	2	13	-22.973%
2025-03-04	113.9000	113.9000	113.9000	113.9000	-18.128%	1	12	-24.934%
2025-02-18	139.1200	139.1200	139.1200	139.1200	+1.994%	1	11	-38.542%
2025-02-13	136.4000	136.4000	136.4000	136.4000	-2.089%	1	11	-37.317%
2025-01-22	139.3100	139.3100	139.3100	139.3100	+10.161%	1	11	-38.626%
2025-01-10	126.4600	126.4600	126.4600	126.4600	-4.349%	2	10	-32.390%
2025-01-02	132.2100	132.2100	132.2100	132.2100	-0.144%	2	9	-35.330%
2024-12-31	132.4000	132.4000	132.4000	132.4000	-2.208%	1	8	-35.423%
2024-12-20	135.3900	135.3900	135.3900	135.3900	+2.027%	2	8	-36.849%
2024-12-19	133.1000	133.6500	132.7000	132.7000	-1.302%	5	6	-35.569%
2024-12-03	134.4500	134.4500	134.4500	134.4500	+4.638%	1	1	-36.408%
2024-11-15	128.4900	128.4900	128.4900	128.4900	0.000%	2	1	-33.458%

.dark-mode .pjxZz3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pjxZz3{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C110XLK Jan 15 2027 110.00 Call (XLK270115C00110000)option OPRA

XLK20270115C110
XLK Jan 15 2027 110.00 Call (XLK270115C00110000)
option OPRA