Dark

XLK20270115C135
XLK Jan 15 2027 135.00 Call (XLK270115C00135000)
option OPRA

EOD

Aug 11, 2026

55.02+14.625%(+7.02)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	55.0200	55.0200	55.0200	55.0200	+14.625%	2	330	0.000%
2026-08-03	48.0000	48.0000	48.0000	48.0000	+10.472%	1	329	+14.625%
2026-07-27	43.4500	43.4500	43.4500	43.4500	-8.718%	5	329	+26.628%
2026-07-24	47.6000	47.6000	47.6000	47.6000	-1.937%	1	334	+15.588%
2026-07-17	48.5400	48.5400	48.5400	48.5400	-3.056%	5	335	+13.350%
2026-07-15	50.8000	50.8000	50.0700	50.0700	-6.655%	2	340	+9.886%
2026-07-14	53.6400	53.6400	53.6400	53.6400	+2.094%	2	342	+2.573%
2026-07-13	53.4500	53.4500	52.5400	52.5400	-7.500%	2	344	+4.720%
2026-07-09	56.8000	56.8000	56.8000	56.8000	+11.373%	1	347	-3.134%
2026-07-07	51.0000	51.0000	51.0000	51.0000	-10.839%	10	346	+7.882%
2026-06-23	57.2000	57.2000	57.2000	57.2000	-8.112%	10	357	-3.811%
2026-06-18	61.3300	62.2500	61.3300	62.2500	+2.554%	5	358	-11.614%
2026-06-17	60.7000	60.7000	60.7000	60.7000	+2.309%	1	358	-9.357%
2026-06-16	59.3300	59.3300	59.3300	59.3300	+1.907%	1	358	-7.264%
2026-06-05	58.0500	58.2200	58.0500	58.2200	-8.832%	3	358	-5.496%
2026-06-04	62.2700	63.8600	62.2700	63.8600	-4.544%	15	358	-13.843%
2026-06-03	66.9000	66.9000	66.9000	66.9000	+7.990%	1	358	-17.758%
2026-06-01	61.9500	61.9500	61.9500	61.9500	+11.622%	2	358	-11.186%
2026-05-27	55.5000	55.5000	55.5000	55.5000	-1.316%	1	360	-0.865%
2026-05-26	56.2400	56.2400	56.2400	56.2400	+8.362%	5	361	-2.169%
2026-05-22	53.1500	53.1500	51.9000	51.9000	+18.223%	4	366	+6.012%
2026-05-19	43.9000	43.9000	43.9000	43.9000	-11.794%	1	368	+25.330%
2026-05-15	49.6000	49.7700	49.6000	49.7700	-2.412%	2	368	+10.549%
2026-05-14	51.2500	51.3000	50.9500	51.0000	+20.255%	5	366	+7.882%
2026-05-07	42.5000	42.5000	42.4100	42.4100	+3.062%	2	365	+29.734%
2026-05-06	40.3300	41.4500	40.3300	41.1500	+6.276%	4	366	+33.706%
2026-05-05	38.7200	38.7200	38.7200	38.7200	+9.317%	1	366	+42.097%
2026-05-01	35.3100	36.0000	35.3100	35.4200	+7.333%	21	370	+55.336%
2026-04-29	33.0000	33.0000	33.0000	33.0000	+4.101%	2	370	+66.727%
2026-04-28	31.7000	31.7000	31.7000	31.7000	-5.118%	1	370	+73.565%
2026-04-27	33.4100	33.4100	33.4100	33.4100	-1.966%	10	369	+64.681%
2026-04-24	33.0000	34.0800	33.0000	34.0800	+14.362%	4	359	+61.444%
2026-04-21	30.0000	30.0000	29.8000	29.8000	+3.652%	2	359	+84.631%
2026-04-20	29.1400	29.3400	28.7500	28.7500	-1.709%	22	359	+91.374%
2026-04-17	29.2300	29.5300	29.2300	29.2500	+7.735%	22	362	+88.103%
2026-04-16	27.2900	27.2900	26.5000	27.1500	+4.423%	6	367	+102.652%
2026-04-15	23.8500	26.0000	23.8500	26.0000	+11.349%	3	372	+111.615%
2026-04-14	23.0500	23.3500	23.0500	23.3500	+7.604%	4	372	+135.632%
2026-04-13	20.2000	21.9000	20.2000	21.7000	+12.610%	4	372	+153.548%
2026-04-09	19.2700	19.2700	19.2700	19.2700	-7.799%	1	371	+185.522%
2026-04-08	20.4500	20.9000	20.4500	20.9000	+25.300%	2	370	+163.254%
2026-04-07	15.7000	16.6800	15.7000	16.6800	+1.398%	3	371	+229.856%
2026-04-06	17.6000	17.6000	16.4500	16.4500	+0.858%	5	369	+234.468%
2026-04-02	16.1900	16.3100	16.1900	16.3100	+10.054%	8	365	+237.339%
2026-03-31	12.3800	14.8200	12.3800	14.8200	+5.480%	42	365	+271.255%
2026-03-27	14.0700	14.1500	13.5000	14.0500	-6.083%	8	347	+291.601%
2026-03-26	15.5000	15.5300	14.9600	14.9600	-13.023%	17	348	+267.781%
2026-03-24	16.8500	17.2000	16.8500	17.2000	-4.920%	4	339	+219.884%
2026-03-23	18.0100	18.0900	18.0100	18.0900	+13.063%	3	336	+204.146%
2026-03-20	17.3700	17.3800	16.0000	16.0000	-6.706%	6	333	+243.875%
2026-03-19	17.1500	17.1500	17.1500	17.1500	-8.043%	1	330	+220.816%
2026-03-16	18.7800	18.7800	18.6500	18.6500	0.000%	3	329	+195.013%
2026-03-13	18.6500	18.6500	18.6500	18.6500	-0.161%	1	331	+195.013%
2026-03-12	18.8000	18.8000	18.6800	18.6800	-1.942%	3	331	+194.540%
2026-03-10	19.0500	19.0500	19.0500	19.0500	+4.670%	6	328	+188.819%
2026-03-09	18.6300	18.6300	18.2000	18.2000	-0.871%	2	334	+202.308%
2026-03-06	18.3600	18.3600	18.3600	18.3600	+9.026%	4	335	+199.673%
2026-03-03	16.8400	16.8400	16.8400	16.8400	-14.561%	1	333	+226.722%
2026-02-26	19.7500	19.7500	19.7100	19.7100	-0.955%	3	332	+179.148%
2026-02-23	19.9000	19.9000	19.9000	19.9000	-0.201%	1	330	+176.482%
2026-02-20	19.9400	19.9400	19.9400	19.9400	+1.321%	1	331	+175.928%
2026-02-19	19.6800	19.6800	19.6800	19.6800	+0.408%	1	332	+179.573%
2026-02-12	19.8500	20.0500	19.6000	19.6000	-6.667%	5	331	+180.714%
2026-02-09	21.0000	21.0000	21.0000	21.0000	+20.000%	1	333	+162.000%
2026-02-05	17.5000	17.5000	17.5000	17.5000	+4.478%	1	333	+214.400%
2026-02-04	18.6100	19.2500	16.7500	16.7500	-18.689%	11	332	+228.478%
2026-02-03	20.6000	20.6000	20.6000	20.6000	-13.117%	2	330	+167.087%
2026-02-02	23.7100	23.7100	23.7100	23.7100	-2.227%	2	330	+132.054%
2026-01-29	25.0000	25.0000	24.2500	24.2500	-8.318%	2	331	+126.887%
2026-01-28	26.4500	26.4500	26.4500	26.4500	+3.888%	3	332	+108.015%
2026-01-27	25.7600	25.7600	25.4600	25.4600	+5.643%	133	330	+116.104%
2026-01-26	24.1000	24.1000	24.1000	24.1000	+2.991%	1	198	+128.299%
2026-01-23	23.4000	23.4000	23.4000	23.4000	+8.736%	1	197	+135.128%
2026-01-21	21.5200	21.5200	21.5200	21.5200	+2.233%	1	197	+155.669%
2026-01-20	22.6300	22.6300	21.0500	21.0500	-7.473%	5	197	+161.378%
2026-01-14	22.7500	22.7500	22.7500	22.7500	-9.000%	1	193	+141.846%
2026-01-13	25.1300	25.1300	25.0000	25.0000	+7.759%	7	193	+120.080%
2026-01-09	23.2000	23.2000	23.2000	23.2000	-5.691%	1	187	+137.155%
2026-01-07	24.6000	24.6000	24.6000	24.6000	+7.424%	16	188	+123.659%
2026-01-05	22.9000	22.9000	22.9000	22.9000	-4.782%	16	176	+140.262%
2025-12-30	23.7700	24.0500	23.7700	24.0500	+0.125%	6	160	+128.773%
2025-12-29	24.0200	24.0200	24.0200	24.0200	-1.959%	12	156	+129.059%
2025-12-26	24.5000	24.5000	24.5000	24.5000	+0.123%	3	166	+124.571%
2025-12-24	23.9500	24.4700	23.9500	24.4700	+0.700%	6	166	+124.847%
2025-12-23	23.6400	24.3000	23.6400	24.3000	+13.551%	7	166	+126.420%
2025-12-18	21.3500	21.4000	21.3500	21.4000	+5.679%	2	159	+157.103%
2025-12-17	22.0000	22.0000	20.2500	20.2500	-10.989%	27	159	+171.704%
2025-12-12	23.5500	23.5500	22.7500	22.7500	-11.513%	5	170	+141.846%
2025-12-08	25.7100	25.7100	25.7100	25.7100	+0.824%	1	168	+114.002%
2025-12-05	25.5000	25.5000	25.5000	25.5000	-83.000%	9	167	+115.765%
2025-09-19	150.0000	150.0000	150.0000	150.0000	+15.438%	1	5	-63.320%
2025-09-02	129.9400	129.9400	129.9400	129.9400	+68.753%	1	5	-57.657%
2025-04-23	77.0000	77.0000	77.0000	77.0000	+21.260%	1	5	-28.545%
2025-04-09	63.5000	63.5000	63.5000	63.5000	-42.009%	1	5	-13.354%
2024-12-31	109.5000	109.5000	109.5000	109.5000	+0.736%	2	2	-49.753%
2024-11-06	108.7000	108.7000	108.7000	108.7000	+2.162%	1	2	-49.384%
2024-10-16	106.4000	106.4000	106.4000	106.4000	-1.170%	1	2	-48.289%
2024-10-15	107.6600	107.6600	107.6600	107.6600	0.000%	1	1	-48.895%

.dark-mode .Ccrsp5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ccrsp5{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C135XLK Jan 15 2027 135.00 Call (XLK270115C00135000)option OPRA

XLK20270115C135
XLK Jan 15 2027 135.00 Call (XLK270115C00135000)
option OPRA