Dark

XLK20270115C145
XLK Jan 15 2027 145.00 Call (XLK270115C00145000)
option OPRA

EOD

Jun 25, 2026

47.80-0.417%(-0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-25	46.3800	47.8000	46.3800	47.8000	-0.417%	3	4,092	0.000%
2026-06-23	49.0400	49.7100	48.0000	48.0000	-3.128%	26	4,093	-0.417%
2026-06-17	50.9400	50.9400	49.5500	49.5500	-2.843%	3	4,101	-3.532%
2026-06-16	51.3000	51.3000	51.0000	51.0000	-4.494%	6	4,101	-6.275%
2026-06-15	52.1400	53.4000	52.1400	53.4000	+11.832%	5	4,101	-10.487%
2026-06-12	47.3000	47.7500	47.3000	47.7500	+12.195%	22	4,101	+0.105%
2026-06-10	42.5400	42.5800	42.5400	42.5600	+10.259%	8	4,101	+12.312%
2026-06-09	48.1000	50.0000	38.6000	38.6000	-22.800%	9	4,108	+23.834%
2026-06-08	47.6500	50.0000	47.5500	50.0000	+13.636%	3	4,110	-4.400%
2026-06-05	51.5800	51.5800	44.0000	44.0000	-24.619%	9	4,111	+8.636%
2026-06-03	58.3700	58.3700	58.3700	58.3700	-0.562%	50	4,111	-18.109%
2026-06-02	58.7000	58.7000	58.7000	58.7000	+2.479%	2	4,111	-18.569%
2026-06-01	57.2800	57.2800	57.2800	57.2800	+19.833%	10	4,113	-16.550%
2026-05-28	47.8000	47.8000	47.8000	47.8000	+1.379%	2	4,113	0.000%
2026-05-26	47.6500	47.6500	47.1500	47.1500	+5.717%	2	4,116	+1.379%
2026-05-22	43.0000	44.6000	43.0000	44.6000	+17.989%	9	4,117	+7.175%
2026-05-19	36.0000	38.3500	36.0000	37.8000	+4.420%	12	4,117	+26.455%
2026-05-18	39.2500	39.2500	36.2000	36.2000	-11.707%	27	4,117	+32.044%
2026-05-15	41.0000	41.0000	41.0000	41.0000	-5.639%	2	4,117	+16.585%
2026-05-14	43.4500	43.4500	43.4500	43.4500	+11.040%	2	4,138	+10.012%
2026-05-13	39.1300	39.1300	39.1300	39.1300	+5.757%	4	4,136	+22.157%
2026-05-12	39.0000	39.0000	37.0000	37.0000	-8.687%	12	4,136	+29.189%
2026-05-11	40.5200	40.5200	40.5200	40.5200	+2.764%	50	4,136	+17.966%
2026-05-08	37.7500	39.5200	37.6000	39.4300	+9.711%	22	4,136	+21.227%
2026-05-07	34.6400	35.9400	34.6400	35.9400	+6.018%	12	4,140	+32.999%
2026-05-06	32.5900	33.9000	32.5900	33.9000	+8.480%	13	4,142	+41.003%
2026-05-05	31.2500	31.2500	31.2500	31.2500	+11.012%	1	4,142	+52.960%
2026-05-04	28.3500	28.3500	28.1500	28.1500	+0.178%	22	4,141	+69.805%
2026-05-01	27.2100	28.1500	27.2100	28.1000	+9.766%	16	4,121	+70.107%
2026-04-30	24.8200	25.6000	24.8200	25.6000	+1.266%	6	4,121	+86.719%
2026-04-29	25.2400	25.2800	25.1000	25.2800	+4.076%	5	4,121	+89.082%
2026-04-28	24.8300	24.8300	24.2900	24.2900	-3.992%	3	4,121	+96.789%
2026-04-27	25.3000	25.3000	25.3000	25.3000	+8.120%	2	4,119	+88.933%
2026-04-23	23.9900	24.8000	22.4500	23.4000	+3.632%	11	4,119	+104.274%
2026-04-21	22.5800	22.5800	22.5800	22.5800	+2.636%	1	4,120	+111.692%
2026-04-20	21.9500	22.0000	21.9500	22.0000	+0.917%	2	4,120	+117.273%
2026-04-17	22.0000	22.2500	21.8000	21.8000	+9.000%	21	4,121	+119.266%
2026-04-16	19.1000	20.0000	19.1000	20.0000	+4.439%	3	4,103	+139.000%
2026-04-15	18.2000	19.1500	18.0600	19.1500	+11.467%	24	4,103	+149.608%
2026-04-14	16.5000	17.2600	16.5000	17.1800	+9.706%	9	4,103	+178.231%
2026-04-13	14.9700	15.6600	14.8000	15.6600	+9.664%	11	4,099	+205.236%
2026-04-10	13.8000	14.6000	13.8000	14.2800	-0.140%	4	4,099	+234.734%
2026-04-09	13.4700	14.3000	13.4700	14.3000	+3.398%	2	4,101	+234.266%
2026-04-08	14.3500	14.3500	13.8300	13.8300	+22.389%	3	4,101	+245.625%
2026-04-07	11.2000	12.0000	10.8400	11.3000	+2.727%	7	4,102	+323.009%
2026-04-02	10.0000	11.2000	9.5000	11.0000	+1.382%	10	4,105	+334.545%
2026-04-01	10.5000	11.3000	10.5000	10.8500	+16.667%	4	4,105	+340.553%
2026-03-31	8.5500	9.5000	8.3000	9.3000	+24.000%	430	4,107	+413.978%
2026-03-30	9.2500	9.2500	7.5000	7.5000	-19.268%	540	3,687	+537.333%
2026-03-27	9.5500	9.7500	9.0500	9.2900	-18.865%	61	3,159	+414.532%
2026-03-26	11.4500	11.4500	11.4500	11.4500	-13.585%	1	3,144	+317.467%
2026-03-23	13.2500	13.2500	13.2500	13.2500	+20.455%	1	3,257	+260.755%
2026-03-20	12.2000	12.2000	11.0000	11.0000	-11.290%	928	3,256	+334.545%
2026-03-19	12.0000	12.5000	12.0000	12.4000	-6.767%	19	2,357	+285.484%
2026-03-18	13.3000	13.3000	13.3000	13.3000	+4.724%	8	2,342	+259.398%
2026-03-13	12.7000	12.7000	12.7000	12.7000	-2.308%	1	2,342	+276.378%
2026-03-12	13.0000	13.0000	13.0000	13.0000	-8.451%	1	2,343	+267.692%
2026-03-11	14.2000	14.2000	14.2000	14.2000	+9.653%	1	2,343	+236.620%
2026-03-09	12.0000	12.9500	12.0000	12.9500	-4.639%	2	2,343	+269.112%
2026-03-06	13.6500	13.6500	13.5800	13.5800	-6.345%	15	2,342	+251.988%
2026-03-05	13.8000	14.5000	13.8000	14.5000	+5.378%	4	2,337	+229.655%
2026-03-04	13.7600	13.7600	13.7600	13.7600	+7.416%	1	2,340	+247.384%
2026-03-03	12.3000	12.8100	12.2000	12.8100	-7.509%	14	2,341	+273.146%
2026-03-02	13.1000	13.8500	13.1000	13.8500	+6.538%	7	2,333	+245.126%
2026-02-27	12.9500	13.1000	12.7700	13.0000	-18.750%	39	2,333	+267.692%
2026-02-25	15.6000	16.0000	15.6000	16.0000	+12.281%	6	2,366	+198.750%
2026-02-24	14.6000	14.6300	14.2500	14.2500	+1.786%	9	2,366	+235.439%
2026-02-19	14.5500	14.5500	14.0000	14.0000	+2.639%	2	2,365	+241.429%
2026-02-17	13.3600	13.6400	13.3600	13.6400	-3.808%	2	2,363	+250.440%
2026-02-13	13.8500	14.1800	13.8500	14.1800	-2.004%	12	2,362	+237.094%
2026-02-12	15.9000	15.9000	14.4400	14.4700	-4.488%	4	2,362	+230.339%
2026-02-11	15.1500	15.1500	15.1500	15.1500	-3.195%	2	2,361	+215.512%
2026-02-10	16.1000	16.1000	15.6500	15.6500	-2.795%	2	2,361	+205.431%
2026-02-09	16.1000	16.1000	16.1000	16.1000	+10.350%	1	2,360	+196.894%
2026-02-06	12.9400	14.5900	12.9400	14.5900	+19.590%	41	2,361	+227.622%
2026-02-05	12.9500	12.9500	12.2000	12.2000	-10.294%	9	2,360	+291.803%
2026-02-04	12.8400	13.6000	12.8400	13.6000	-9.333%	4	2,359	+251.471%
2026-02-03	16.6500	16.6500	15.0000	15.0000	-12.536%	6	2,358	+218.667%
2026-02-02	17.0500	18.0000	17.0500	17.1500	+3.751%	6	2,357	+178.717%
2026-01-30	17.0000	17.0000	16.5300	16.5300	-6.663%	51	2,354	+189.171%
2026-01-29	17.1000	17.7100	17.1000	17.7100	-11.228%	6	2,303	+169.904%
2026-01-28	20.0000	20.2500	19.8500	19.9500	+2.835%	18	2,300	+139.599%
2026-01-27	18.1500	19.4000	18.1500	19.4000	+14.454%	3	2,300	+146.392%
2026-01-22	16.9500	16.9500	16.9000	16.9500	+3.040%	5	2,302	+182.006%
2026-01-21	16.5000	16.5000	15.4000	16.4500	+7.587%	14	2,297	+190.578%
2026-01-20	16.4200	16.4200	15.2900	15.2900	-15.056%	20	2,284	+212.623%
2026-01-16	18.2400	18.2400	18.0000	18.0000	-2.703%	3	2,299	+165.556%
2026-01-15	18.5000	18.5000	18.5000	18.5000	+13.150%	6	2,299	+158.378%
2026-01-14	16.3500	16.3500	16.3500	16.3500	-4.553%	1	2,297	+192.355%
2026-01-12	17.1300	17.1300	17.1300	17.1300	+7.736%	1	2,297	+179.043%
2026-01-09	15.9000	15.9000	15.9000	15.9000	-11.814%	2	2,297	+200.629%
2026-01-07	17.7900	18.0300	17.7700	18.0300	+1.292%	20	2,298	+165.114%
2026-01-06	17.0000	18.0000	17.0000	17.8000	+7.879%	44	2,280	+168.539%
2026-01-05	17.0300	17.5500	16.5000	16.5000	-5.444%	12	2,308	+189.697%
2026-01-02	17.7200	17.7200	17.4500	17.4500	+2.647%	3	2,302	+173.926%
2025-12-31	17.7600	17.7600	17.0000	17.0000	-2.579%	11	2,290	+181.176%
2025-12-30	17.5800	17.8000	17.2500	17.4500	-0.286%	6	2,290	+173.926%
2025-12-29	17.3000	17.5000	17.3000	17.5000	-3.581%	2	2,285	+173.143%
2025-12-26	18.0000	18.1500	18.0000	18.1500	+1.681%	45	2,283	+163.361%
2025-12-23	17.8500	17.8500	17.8500	17.8500	+1.594%	1	2,282	+167.787%
2025-12-22	17.5800	17.6500	17.1000	17.5700	+2.270%	52	2,282	+172.055%
2025-12-19	16.4500	17.3000	16.4500	17.1800	+10.910%	43	2,232	+178.231%
2025-12-18	15.4900	15.4900	15.4900	15.4900	-0.065%	1	2,197	+208.586%
2025-12-16	16.1700	16.1700	15.5000	15.5000	-9.884%	3	2,197	+208.387%
2025-12-12	18.3500	18.3500	17.0000	17.2000	-4.709%	25	2,196	+177.907%
2025-12-11	19.0000	19.0000	18.0500	18.0500	-12.802%	5	2,198	+164.820%
2025-12-09	20.0000	20.7000	19.9500	20.7000	+3.968%	3	2,195	+130.918%
2025-12-08	20.7500	20.7500	19.9100	19.9100	-86.525%	93	2,194	+140.080%
2025-12-01	147.7400	147.7500	147.7400	147.7500	+49.212%	15	17	-67.648%
2025-01-27	99.0200	99.0200	99.0200	99.0200	+0.732%	1	2	-51.727%
2025-01-10	98.3000	98.3000	98.3000	98.3000	0.000%	2	1	-51.373%

.dark-mode .vQpxx7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQpxx7{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C145XLK Jan 15 2027 145.00 Call (XLK270115C00145000)option OPRA

XLK20270115C145
XLK Jan 15 2027 145.00 Call (XLK270115C00145000)
option OPRA