Dark

XLK20270115C140
XLK Jan 15 2027 140.00 Call (XLK270115C00140000)
option OPRA

EOD

Sep 28, 2026

57.00+1.243%(+0.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	57.0000	57.0000	57.0000	57.0000	+1.243%	2	198	0.000%
2026-09-24	56.3000	56.3000	56.3000	56.3000	-1.951%	3	196	+1.243%
2026-09-23	57.4900	57.4900	57.4200	57.4200	-0.104%	2	193	-0.731%
2026-09-21	57.4800	57.4800	57.4800	57.4800	+23.163%	1	193	-0.835%
2026-09-16	48.0500	48.4000	46.6700	46.6700	-1.892%	4	193	+22.134%
2026-09-01	47.5700	47.5700	47.5700	47.5700	-4.093%	2	193	+19.823%
2026-08-28	49.6000	49.6000	49.6000	49.6000	-2.362%	5	193	+14.919%
2026-08-11	50.8000	50.8000	50.8000	50.8000	-3.238%	5	193	+12.205%
2026-08-07	52.5000	52.5000	52.5000	52.5000	+26.323%	2	191	+8.571%
2026-07-31	41.5600	41.5600	41.5600	41.5600	+9.368%	2	195	+37.151%
2026-07-28	35.9000	38.0000	35.7500	38.0000	-12.744%	31	195	+50.000%
2026-07-27	43.5500	43.5500	43.5500	43.5500	-6.344%	5	198	+30.884%
2026-07-22	46.5000	46.5000	46.5000	46.5000	+8.140%	5	193	+22.581%
2026-07-20	43.0000	43.0000	43.0000	43.0000	-1.149%	1	190	+32.558%
2026-07-17	42.3000	43.5000	42.3000	43.5000	-3.226%	6	190	+31.034%
2026-07-16	44.9500	44.9500	44.9500	44.9500	-4.565%	5	189	+26.808%
2026-07-15	47.1000	47.1000	47.1000	47.1000	-0.842%	2	189	+21.019%
2026-07-13	48.2000	48.2000	47.5000	47.5000	-9.438%	2	187	+20.000%
2026-07-01	52.4500	52.4500	52.4500	52.4500	+6.932%	50	185	+8.675%
2026-06-25	49.0500	49.0500	49.0500	49.0500	-7.592%	1	209	+16.208%
2026-06-23	53.0800	53.0800	53.0800	53.0800	-8.166%	1	208	+7.385%
2026-06-18	56.8500	57.8000	56.8500	57.8000	+0.243%	3	205	-1.384%
2026-06-15	57.6600	57.6600	57.6600	57.6600	+25.621%	1	205	-1.145%
2026-06-11	47.6900	47.6900	45.9000	45.9000	+1.213%	8	205	+24.183%
2026-06-10	48.7700	48.7700	45.3500	45.3500	-3.098%	9	200	+25.689%
2026-06-09	43.9100	46.8000	42.8000	46.8000	-13.573%	6	232	+21.795%
2026-06-08	52.0000	54.1500	50.8600	54.1500	+2.074%	55	236	+5.263%
2026-05-27	53.0500	53.0500	53.0500	53.0500	+5.994%	1	191	+7.446%
2026-05-26	50.0500	50.0500	50.0500	50.0500	+2.352%	1	191	+13.886%
2026-05-22	48.9000	48.9000	48.9000	48.9000	+6.304%	2	191	+16.564%
2026-05-21	46.0000	46.0000	46.0000	46.0000	+1.322%	1	191	+23.913%
2026-05-18	45.4000	45.4000	45.4000	45.4000	-3.322%	7	191	+25.551%
2026-05-14	46.8700	46.9600	46.8700	46.9600	+16.961%	4	192	+21.380%
2026-05-12	40.1500	40.1500	40.1500	40.1500	-5.817%	1	193	+41.968%
2026-05-08	42.6100	42.6300	42.6100	42.6300	+25.125%	6	193	+33.709%
2026-05-05	34.0700	34.0700	34.0700	34.0700	+8.503%	10	193	+67.303%
2026-05-04	31.4000	31.4000	31.4000	31.4000	-1.009%	1	193	+81.529%
2026-05-01	31.1400	31.7600	31.1400	31.7200	+5.663%	14	189	+79.697%
2026-04-24	30.8000	30.8000	30.0200	30.0200	+14.580%	5	189	+89.873%
2026-04-21	26.2000	26.2000	26.2000	26.2000	+1.669%	1	193	+117.557%
2026-04-20	25.4000	25.7700	25.4000	25.7700	+2.059%	13	193	+121.187%
2026-04-17	25.2000	25.8000	25.2000	25.2500	+16.359%	36	190	+125.743%
2026-04-15	21.8000	21.8000	21.7000	21.7000	+9.045%	6	206	+162.673%
2026-04-14	19.6000	19.9000	19.6000	19.9000	+6.133%	12	200	+186.432%
2026-04-13	18.7500	18.7500	18.7500	18.7500	+8.382%	1	212	+204.000%
2026-04-10	17.3500	17.7000	17.2500	17.3000	+6.790%	4	212	+229.480%
2026-04-09	16.6000	16.6000	16.2000	16.2000	-0.430%	3	214	+251.852%
2026-04-08	17.0000	18.8000	16.2700	16.2700	+15.966%	24	216	+250.338%
2026-04-06	13.8000	14.0300	13.8000	14.0300	+12.240%	10	226	+306.272%
2026-04-02	12.5000	12.5000	12.5000	12.5000	-7.407%	1	231	+356.000%
2026-04-01	13.0500	13.6000	13.0200	13.5000	+22.727%	21	231	+322.222%
2026-03-31	10.7000	11.0000	10.7000	11.0000	+10.000%	3	227	+418.182%
2026-03-30	10.5000	10.5000	9.6600	10.0000	-11.190%	35	228	+470.000%
2026-03-27	12.0000	12.0000	11.2200	11.2600	-9.558%	50	222	+406.217%
2026-03-26	13.7000	13.7000	12.4500	12.4500	-15.593%	3	192	+357.831%
2026-03-25	14.7500	14.7500	14.7500	14.7500	-2.961%	1	191	+286.441%
2026-03-23	15.7000	15.7000	15.2000	15.2000	-1.935%	3	191	+275.000%
2026-03-20	15.5000	15.5000	15.5000	15.5000	+0.194%	1	189	+267.742%
2026-03-19	15.7000	15.7000	15.4700	15.4700	+5.238%	4	188	+268.455%
2026-03-18	15.9500	15.9500	14.7000	14.7000	-8.354%	3	185	+287.755%
2026-03-16	15.8900	16.0400	15.8900	16.0400	+0.375%	10	182	+255.362%
2026-03-12	15.9400	15.9800	15.9400	15.9800	-7.416%	2	183	+256.696%
2026-03-11	17.2600	17.2600	17.2600	17.2600	+2.799%	1	188	+230.243%
2026-03-10	16.7900	16.7900	16.7900	16.7900	+6.064%	1	188	+239.488%
2026-03-06	16.2200	16.2200	15.8300	15.8300	+1.670%	51	189	+260.076%
2026-03-05	15.5700	15.5700	15.5700	15.5700	-1.143%	2	151	+266.089%
2026-03-04	15.7500	15.7500	15.7500	15.7500	+5.000%	1	151	+261.905%
2026-03-03	14.6700	15.0000	14.6700	15.0000	-6.250%	15	151	+280.000%
2026-03-02	16.0000	16.0200	15.7500	16.0000	+2.367%	4	151	+256.250%
2026-02-27	15.6300	15.6300	15.6300	15.6300	-6.853%	2	149	+264.683%
2026-02-26	16.0000	16.8000	16.0000	16.7800	-10.507%	8	147	+239.690%
2026-02-25	18.1000	18.7500	18.0900	18.7500	+12.275%	9	143	+204.000%
2026-02-24	16.2000	16.7000	16.2000	16.7000	+4.637%	3	143	+241.317%
2026-02-23	16.0000	16.0000	15.9600	15.9600	-7.209%	3	142	+257.143%
2026-02-19	16.9000	17.2000	16.9000	17.2000	+1.775%	5	139	+231.395%
2026-02-13	16.9000	16.9000	16.9000	16.9000	-4.141%	1	143	+237.278%
2026-02-12	17.6300	17.6300	17.6300	17.6300	-2.865%	1	143	+223.313%
2026-02-11	18.1500	18.1500	18.1500	18.1500	+1.510%	2	143	+214.050%
2026-02-09	17.8800	17.8800	17.8800	17.8800	+20.000%	2	145	+218.792%
2026-02-05	15.5400	15.5400	14.9000	14.9000	+0.472%	2	147	+282.550%
2026-02-04	16.5000	16.5000	14.8300	14.8300	-15.257%	3	147	+284.356%
2026-02-03	19.0000	19.0000	17.5000	17.5000	-10.256%	3	145	+225.714%
2026-01-30	19.5000	19.5000	19.5000	19.5000	0.000%	1	146	+192.308%
2026-01-29	19.5000	19.5000	19.5000	19.5000	0.000%	2	147	+192.308%
2026-01-22	19.5000	19.5000	19.5000	19.5000	+2.632%	1	152	+192.308%
2026-01-21	19.0000	19.0000	19.0000	19.0000	0.000%	1	153	+200.000%
2026-01-20	19.0000	19.0000	19.0000	19.0000	-11.049%	2	153	+200.000%
2026-01-15	21.3600	21.3600	21.3600	21.3600	+13.496%	1	151	+166.854%
2026-01-14	19.4300	19.4300	18.8200	18.8200	-6.924%	16	151	+202.869%
2026-01-08	20.2200	20.2200	20.2200	20.2200	-1.414%	2	159	+181.899%
2026-01-07	20.5100	20.5100	20.5100	20.5100	-1.204%	1	161	+177.913%
2025-12-31	20.7600	20.7600	20.7600	20.7600	-2.900%	6	162	+174.566%
2025-12-26	21.3800	21.3800	21.3800	21.3800	+1.907%	1	162	+166.604%
2025-12-24	20.9800	20.9800	20.9800	20.9800	+3.503%	30	156	+171.687%
2025-12-22	20.3500	20.4300	20.2700	20.2700	+17.507%	15	156	+181.204%
2025-12-17	17.3000	17.5000	17.0000	17.2500	-27.307%	18	153	+230.435%
2025-12-10	22.9000	23.7400	22.9000	23.7300	+3.399%	64	142	+140.202%
2025-12-08	22.9500	22.9500	22.9500	22.9500	-77.718%	20	170	+148.366%
2025-06-02	103.0000	103.0000	103.0000	103.0000	+20.117%	3	6	-44.660%
2025-03-14	85.7500	85.7500	85.7500	85.7500	-5.249%	2	3	-33.528%
2025-03-03	90.5000	90.5000	90.5000	90.5000	-15.814%	1	4	-37.017%
2025-02-21	107.5000	107.5000	107.5000	107.5000	+4.470%	2	4	-46.977%
2025-02-04	102.9000	102.9000	102.9000	102.9000	+4.150%	1	3	-44.606%
2025-01-13	98.8000	98.8000	98.8000	98.8000	-8.519%	1	2	-42.308%
2025-01-03	108.0000	108.0000	108.0000	108.0000	+9.868%	2	2	-47.222%
2024-11-01	98.3000	98.3000	98.3000	98.3000	0.000%	2	1	-42.014%

.dark-mode .rrTMNQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrTMNQ{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C140XLK Jan 15 2027 140.00 Call (XLK270115C00140000)option OPRA

XLK20270115C140
XLK Jan 15 2027 140.00 Call (XLK270115C00140000)
option OPRA