Dark

XLK20270115C120
XLK Jan 15 2027 120.00 Call (XLK270115C00120000)
option OPRA

EOD

Sep 25, 2026

78.50+19.994%(+13.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	78.5000	78.5000	78.5000	78.5000	+19.994%	2	400	0.000%
2026-09-02	65.4200	65.4200	65.4200	65.4200	-4.496%	1	402	+19.994%
2026-08-27	68.5000	68.5000	68.5000	68.5000	+0.263%	1	402	+14.599%
2026-08-18	68.3900	68.3900	68.3200	68.3200	-2.996%	3	403	+14.900%
2026-08-10	70.4300	70.4300	70.4300	70.4300	+0.614%	3	406	+11.458%
2026-08-05	70.0000	70.0000	70.0000	70.0000	+15.283%	1	406	+12.143%
2026-07-20	60.7200	60.7200	60.7200	60.7200	-12.946%	1	407	+29.282%
2026-07-06	69.7500	69.7500	69.7500	69.7500	+7.955%	5	406	+12.545%
2026-07-02	64.6100	64.6100	64.6100	64.6100	-5.610%	2	405	+21.498%
2026-06-25	67.6500	68.4500	67.6500	68.4500	-9.109%	2	405	+14.682%
2026-06-16	75.3100	75.3100	75.3100	75.3100	+17.580%	73	413	+4.236%
2026-06-09	63.2900	64.0500	63.2900	64.0500	-8.369%	7	422	+22.560%
2026-06-08	69.7000	69.9000	69.7000	69.9000	+5.034%	70	419	+12.303%
2026-06-05	67.0100	67.0100	66.5500	66.5500	-2.875%	6	349	+17.956%
2026-05-27	68.5200	68.5200	68.5200	68.5200	+5.140%	4	353	+14.565%
2026-05-22	64.5000	66.2500	64.5000	65.1700	+2.630%	6	349	+20.454%
2026-05-21	63.5000	63.5000	63.5000	63.5000	+7.536%	12	350	+23.622%
2026-05-19	59.0500	59.0500	59.0500	59.0500	-0.287%	1	350	+32.938%
2026-05-18	59.2200	59.2200	59.2200	59.2200	-2.743%	1	362	+32.557%
2026-05-13	60.8900	60.8900	60.8900	60.8900	-2.373%	2	362	+28.921%
2026-05-11	62.6000	63.1200	61.6200	62.3700	+7.073%	9	364	+25.862%
2026-05-08	59.2400	59.2400	58.2500	58.2500	+5.755%	9	377	+34.764%
2026-05-07	55.0800	55.0800	55.0800	55.0800	+13.990%	1	378	+42.520%
2026-05-04	48.3200	48.3200	48.3200	48.3200	+0.311%	2	387	+62.459%
2026-05-01	46.2200	48.1700	46.2200	48.1700	+5.938%	11	387	+62.965%
2026-04-27	45.1500	46.0600	45.1500	45.4700	+7.316%	12	387	+72.641%
2026-04-23	43.6500	43.6500	42.1200	42.3700	+0.953%	203	379	+85.273%
2026-04-21	41.3000	41.9700	41.3000	41.9700	+2.491%	4	550	+87.038%
2026-04-20	40.9500	40.9500	40.9500	40.9500	+0.417%	1	550	+91.697%
2026-04-17	40.9500	40.9500	40.7800	40.7800	+13.027%	10	551	+92.496%
2026-04-15	36.0800	36.0800	36.0800	36.0800	+5.036%	1	559	+117.572%
2026-04-14	34.3500	34.3500	34.3500	34.3500	+10.486%	1	560	+128.530%
2026-04-10	31.0900	31.0900	31.0900	31.0900	+2.607%	1	561	+152.493%
2026-04-08	30.2500	30.3000	30.2500	30.3000	+18.824%	6	562	+159.076%
2026-04-02	25.5000	25.5000	25.5000	25.5000	-3.042%	1	557	+207.843%
2026-04-01	24.7000	26.3000	24.7000	26.3000	+9.583%	241	557	+198.479%
2026-03-31	22.0000	24.0000	22.0000	24.0000	+14.833%	5	352	+227.083%
2026-03-30	20.9000	20.9000	20.9000	20.9000	-8.011%	1	353	+275.598%
2026-03-27	23.2000	23.6000	22.4800	22.7200	-3.524%	42	352	+245.511%
2026-03-26	24.6100	24.6100	23.5500	23.5500	-10.795%	2	314	+233.333%
2026-03-25	27.6800	27.6800	26.4000	26.4000	-2.222%	4	314	+197.348%
2026-03-24	26.7500	27.1800	26.7500	27.0000	-2.174%	14	317	+190.741%
2026-03-23	27.9900	28.2000	27.5800	27.6000	+5.344%	6	303	+184.420%
2026-03-20	27.2600	27.5000	26.1000	26.2000	-8.870%	9	302	+199.618%
2026-03-19	26.5000	28.7500	26.5000	28.7500	-1.709%	4	300	+173.043%
2026-03-16	29.2500	29.2500	29.2500	29.2500	-1.747%	8	298	+168.376%
2026-03-11	29.7700	29.7700	29.7700	29.7700	+1.293%	8	290	+163.688%
2026-03-10	29.3900	29.3900	29.3900	29.3900	-0.440%	2	286	+167.098%
2026-03-09	29.2500	29.5200	29.2500	29.5200	+2.216%	8	287	+165.921%
2026-03-06	28.8800	28.8800	28.8800	28.8800	+4.335%	2	293	+171.814%
2026-03-03	26.4300	27.6800	26.4300	27.6800	-4.089%	5	293	+183.598%
2026-03-02	28.8600	28.8600	28.8600	28.8600	-1.468%	1	296	+172.003%
2026-02-27	29.2900	29.2900	29.2900	29.2900	-9.150%	1	297	+168.010%
2026-02-25	32.3600	32.3600	32.2400	32.2400	+7.252%	4	292	+143.486%
2026-02-24	30.0600	30.0600	30.0600	30.0600	-5.412%	1	292	+161.144%
2026-02-18	31.7800	31.7800	31.7800	31.7800	+4.712%	1	291	+147.011%
2026-02-17	29.4200	30.3500	29.4200	30.3500	+1.336%	3	291	+158.649%
2026-02-13	29.9500	29.9500	29.9500	29.9500	+0.134%	1	291	+162.104%
2026-02-12	29.9100	29.9100	29.9100	29.9100	-10.180%	3	291	+162.454%
2026-02-10	33.3000	33.3000	33.3000	33.3000	+9.180%	3	293	+135.736%
2026-02-06	30.5000	30.5000	30.5000	30.5000	+10.587%	10	290	+157.377%
2026-02-05	27.5800	27.5800	27.5800	27.5800	-4.103%	17	300	+184.627%
2026-02-04	29.8000	29.8000	28.7600	28.7600	-7.226%	3	295	+172.949%
2026-02-03	33.0000	33.0000	31.0000	31.0000	-8.635%	104	295	+153.226%
2026-02-02	33.9300	33.9300	33.9300	33.9300	-5.408%	1	205	+131.359%
2026-01-15	35.8700	35.8700	35.8700	35.8700	+2.281%	12	206	+118.846%
2026-01-12	35.0700	35.0700	35.0700	35.0700	+0.921%	1	218	+123.838%
2026-01-09	34.7500	34.7500	34.7500	34.7500	+0.231%	50	218	+125.899%
2026-01-06	34.6700	34.6700	34.6700	34.6700	+1.463%	2	218	+126.421%
2026-01-05	35.6000	35.6000	34.1700	34.1700	+0.886%	2	222	+129.734%
2025-12-31	33.8700	33.8700	33.8700	33.8700	-2.251%	13	222	+131.769%
2025-12-30	34.6500	34.6500	34.6500	34.6500	-2.119%	1	222	+126.551%
2025-12-22	35.4000	35.4000	35.4000	35.4000	+4.240%	4	221	+121.751%
2025-12-19	33.0800	33.9600	33.0800	33.9600	+8.395%	52	221	+131.154%
2025-12-18	31.3300	31.3300	31.3300	31.3300	-3.213%	13	246	+150.559%
2025-12-16	32.3700	32.3700	32.3700	32.3700	-2.647%	1	246	+142.508%
2025-12-12	33.9100	34.1600	33.2500	33.2500	-12.339%	4	245	+136.090%
2025-12-09	37.9300	37.9300	37.9300	37.9300	-70.460%	1	245	+106.960%
2025-06-10	128.4000	128.4000	128.4000	128.4000	+3.968%	1	3	-38.863%
2025-05-15	123.5000	123.5000	123.5000	123.5000	+7.205%	1	3	-36.437%
2025-02-03	115.2000	115.2000	115.2000	115.2000	-5.574%	1	3	-31.858%
2025-01-08	122.0000	122.0000	122.0000	122.0000	-3.937%	1	2	-35.656%
2024-12-23	127.0000	127.0000	127.0000	127.0000	-2.942%	1	2	-38.189%
2024-12-17	130.8500	130.8500	130.8500	130.8500	+7.474%	1	2	-40.008%
2024-11-21	121.7500	121.7500	121.7500	121.7500	0.000%	1	1	-35.524%

.dark-mode .YJGsJd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YJGsJd{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C120XLK Jan 15 2027 120.00 Call (XLK270115C00120000)option OPRA

XLK20270115C120
XLK Jan 15 2027 120.00 Call (XLK270115C00120000)
option OPRA