Dark

XLK20270115C150
XLK Jan 15 2027 150.00 Call (XLK270115C00150000)
option OPRA

EOD

Sep 28, 2026

48.10-3.530%(-1.76)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	48.1000	48.1000	48.1000	48.1000	-3.530%	1	3,004	0.000%
2026-09-25	49.8600	49.8600	49.8600	49.8600	+2.995%	1	3,004	-3.530%
2026-09-23	48.4100	48.4100	48.4100	48.4100	+2.455%	4	3,004	-0.640%
2026-09-21	47.2500	47.2500	47.2500	47.2500	+16.667%	1	3,008	+1.799%
2026-08-31	40.5000	40.5000	40.5000	40.5000	+8.144%	3	3,009	+18.765%
2026-08-26	37.4500	37.4500	37.4500	37.4500	-0.558%	50	3,009	+28.438%
2026-08-21	37.6600	37.6600	37.6600	37.6600	-2.963%	1	3,011	+27.722%
2026-08-20	38.8100	38.8100	38.8100	38.8100	+1.597%	3	3,015	+23.937%
2026-08-19	38.2100	38.4000	38.2000	38.2000	-7.461%	7	3,015	+25.916%
2026-08-18	41.2800	41.2800	41.2800	41.2800	-9.135%	3	3,011	+16.521%
2026-08-17	46.2000	46.2000	45.4300	45.4300	-1.730%	4	3,010	+5.877%
2026-08-13	45.0000	46.3700	45.0000	46.2300	+4.593%	8	3,014	+4.045%
2026-08-12	44.7800	44.7800	44.2000	44.2000	+2.362%	3	3,022	+8.824%
2026-08-07	43.1800	43.1800	43.1800	43.1800	-0.850%	2	3,023	+11.394%
2026-08-05	43.5500	43.5500	43.5500	43.5500	+5.678%	2	3,025	+10.448%
2026-08-04	41.2100	41.2100	41.2100	41.2100	+21.995%	1	3,026	+16.719%
2026-07-31	32.4500	33.9000	32.4500	33.7800	-1.945%	6	3,027	+42.392%
2026-07-30	31.3000	34.4500	31.3000	34.4500	+26.794%	6	3,024	+39.623%
2026-07-29	28.5000	28.5000	27.1700	27.1700	-7.270%	2	3,025	+77.033%
2026-07-28	29.3000	29.3000	29.3000	29.3000	-9.428%	6	3,031	+64.164%
2026-07-27	32.3500	32.3500	32.3500	32.3500	-10.685%	1	3,031	+48.686%
2026-07-24	35.2000	36.2200	35.2000	36.2200	-2.187%	4	3,030	+32.800%
2026-07-23	36.8700	37.0300	36.4500	37.0300	-1.253%	8	3,029	+29.895%
2026-07-22	37.5000	37.5000	37.5000	37.5000	-3.101%	1	3,025	+28.267%
2026-07-21	37.3300	38.8500	37.3300	38.7000	+7.470%	7	3,025	+24.289%
2026-07-20	36.0100	36.0100	36.0100	36.0100	+3.418%	1	3,030	+33.574%
2026-07-17	33.0000	34.8800	33.0000	34.8200	-12.358%	14	3,029	+38.139%
2026-07-13	39.7300	39.7300	39.7300	39.7300	-7.216%	1	3,017	+21.067%
2026-07-10	42.6500	42.8200	42.6500	42.8200	+4.439%	4	3,016	+12.331%
2026-07-02	41.0000	41.0000	41.0000	41.0000	-14.494%	4	3,019	+17.317%
2026-06-30	47.9500	47.9500	47.9500	47.9500	+16.383%	1	3,021	+0.313%
2026-06-26	41.0000	41.2000	40.9100	41.2000	-4.186%	3	3,020	+16.748%
2026-06-25	43.0000	43.0000	43.0000	43.0000	-2.605%	5	3,018	+11.860%
2026-06-23	44.1500	44.1500	44.1500	44.1500	-15.921%	1	3,018	+8.947%
2026-06-22	52.5100	52.5100	52.5100	52.5100	+7.713%	10	3,018	-8.398%
2026-06-18	48.7500	48.7500	48.7500	48.7500	+2.848%	1	3,027	-1.333%
2026-06-17	47.4000	47.4000	47.4000	47.4000	+1.935%	6	3,027	+1.477%
2026-06-16	46.5000	46.5000	46.5000	46.5000	+4.541%	1	3,027	+3.441%
2026-06-12	43.4500	44.4800	43.4500	44.4800	+7.778%	2	3,027	+8.138%
2026-06-11	39.1000	41.2700	39.1000	41.2700	+4.402%	6	3,027	+16.550%
2026-06-09	43.8000	43.8000	39.5300	39.5300	-10.159%	51	3,027	+21.680%
2026-06-08	44.0000	44.0000	44.0000	44.0000	-3.572%	1	3,078	+9.318%
2026-06-05	45.6300	45.6300	45.6300	45.6300	-11.501%	1	3,078	+5.413%
2026-06-04	51.1600	51.5600	51.1600	51.5600	-5.585%	5	3,077	-6.711%
2026-06-02	54.6100	54.6100	54.6100	54.6100	+2.266%	1	3,079	-11.921%
2026-06-01	51.8000	53.4000	51.8000	53.4000	+7.748%	32	3,080	-9.925%
2026-05-29	49.5600	49.5600	49.5600	49.5600	+8.732%	1	3,085	-2.946%
2026-05-28	45.5000	45.5800	45.4500	45.5800	+8.472%	10	3,086	+5.529%
2026-05-27	41.9000	42.0200	41.9000	42.0200	+5.340%	10	3,089	+14.469%
2026-05-22	40.1000	40.9000	39.8900	39.8900	+5.613%	6	3,089	+20.582%
2026-05-21	37.7900	38.3000	37.7000	37.7700	+3.479%	7	3,090	+27.350%
2026-05-20	36.5000	36.5000	36.5000	36.5000	+10.707%	2	3,090	+31.781%
2026-05-19	32.6000	32.9700	32.6000	32.9700	-2.657%	10	3,095	+45.890%
2026-05-18	33.7000	33.8700	33.3000	33.8700	-10.397%	13	3,095	+42.014%
2026-05-15	36.9000	37.8000	36.9000	37.8000	-4.304%	2	3,095	+27.249%
2026-05-14	39.5000	39.5000	39.5000	39.5000	+11.268%	9	3,106	+21.772%
2026-05-13	35.5000	35.5000	35.5000	35.5000	+4.473%	3	3,106	+35.493%
2026-05-12	35.7000	36.7500	33.9800	33.9800	-10.696%	7	3,106	+41.554%
2026-05-11	36.6000	38.1700	36.6000	38.0500	+9.182%	19	3,106	+26.413%
2026-05-08	33.9000	34.8500	33.8500	34.8500	+14.450%	37	3,102	+38.020%
2026-05-07	31.9200	32.1300	30.4500	30.4500	+1.500%	6	3,118	+57.964%
2026-05-06	28.6800	30.0000	28.6700	30.0000	+9.290%	19	3,121	+60.333%
2026-05-05	25.3500	27.4500	25.3500	27.4500	+12.408%	7	3,123	+75.228%
2026-05-04	25.2000	25.2000	24.4200	24.4200	+1.750%	12	3,123	+96.970%
2026-05-01	24.0000	24.0000	24.0000	24.0000	+7.431%	1	3,123	+100.417%
2026-04-30	22.3700	22.3700	21.0500	22.3400	+2.665%	10	3,123	+115.309%
2026-04-29	21.7600	21.7600	21.7600	21.7600	-0.183%	1	3,125	+121.048%
2026-04-28	20.6500	21.8000	20.6500	21.8000	-3.326%	9	3,125	+120.642%
2026-04-27	22.8500	22.8500	22.5500	22.5500	-1.313%	15	3,125	+113.304%
2026-04-24	22.0000	22.8500	22.0000	22.8500	+4.338%	14	3,125	+110.503%
2026-04-22	20.0000	21.9000	20.0000	21.9000	+14.660%	30	3,129	+119.635%
2026-04-21	19.1000	20.3000	19.1000	19.1000	+3.076%	23	3,128	+151.832%
2026-04-20	18.8500	18.8500	18.5000	18.5300	-1.384%	7	3,128	+159.579%
2026-04-17	18.9000	19.1000	18.5900	18.7900	+9.435%	50	3,128	+155.987%
2026-04-16	16.2900	17.5000	15.7500	17.1700	+8.328%	15	3,115	+180.140%
2026-04-15	14.8000	15.8500	14.8000	15.8500	+9.310%	43	3,110	+203.470%
2026-04-14	13.8100	14.5000	13.5000	14.5000	+12.403%	21	3,119	+231.724%
2026-04-13	11.5000	12.9000	11.4600	12.9000	+10.730%	21	3,127	+272.868%
2026-04-10	11.6500	11.7000	11.5500	11.6500	+7.870%	80	3,128	+312.876%
2026-04-09	11.1600	11.2000	10.8000	10.8000	-2.262%	44	3,058	+345.370%
2026-04-08	11.9500	11.9500	11.0500	11.0500	+12.755%	28	3,080	+335.294%
2026-04-07	9.0600	9.8000	9.0600	9.8000	+5.376%	3	3,094	+390.816%
2026-04-06	9.3000	9.5500	9.1200	9.3000	+6.164%	8	3,097	+417.204%
2026-04-02	8.7600	8.7600	8.7600	8.7600	+1.860%	1	3,099	+449.087%
2026-04-01	8.0000	9.0000	8.0000	8.6000	+22.857%	21	3,099	+459.302%
2026-03-31	6.5000	7.5000	6.5000	7.0000	+13.821%	15	3,110	+587.143%
2026-03-30	7.0000	7.0000	6.0000	6.1500	-14.583%	173	3,104	+682.114%
2026-03-27	7.5900	7.8000	7.2000	7.2000	-11.656%	134	3,136	+568.056%
2026-03-26	9.2500	9.2500	8.1500	8.1500	-15.104%	283	3,074	+490.184%
2026-03-25	10.0000	10.0000	9.6000	9.6000	-1.031%	4	2,818	+401.042%
2026-03-24	9.4000	9.7500	9.0000	9.7000	-3.000%	64	2,816	+395.876%
2026-03-23	10.0600	10.0600	9.5000	10.0000	+4.275%	9	2,765	+381.000%
2026-03-20	9.8800	10.0000	9.5900	9.5900	-7.788%	1,839	2,758	+401.564%
2026-03-19	10.6000	10.6000	10.4000	10.4000	+2.970%	9	929	+362.500%
2026-03-18	10.9700	11.0000	10.1000	10.1000	-6.481%	25	932	+376.238%
2026-03-17	11.2400	11.2400	10.8000	10.8000	-3.743%	5	931	+345.370%
2026-03-16	11.1000	11.2200	10.9000	11.2200	+11.642%	14	934	+328.699%
2026-03-13	10.0500	10.0500	10.0500	10.0500	-4.103%	1	926	+378.607%
2026-03-12	10.7700	10.8000	10.4000	10.4800	+5.327%	67	925	+358.969%
2026-03-09	9.9700	9.9700	9.9500	9.9500	-4.785%	32	879	+383.417%
2026-03-06	10.8500	11.2200	10.4500	10.4500	-3.241%	53	878	+360.287%
2026-03-05	11.5000	11.5000	10.8000	10.8000	-5.263%	8	830	+345.370%
2026-03-04	11.3100	11.5000	11.3100	11.4000	+15.502%	21	830	+321.930%
2026-03-03	9.9900	10.0000	9.8700	9.8700	-6.000%	3	832	+387.335%
2026-02-27	11.0000	11.3500	10.5000	10.5000	-11.467%	23	830	+358.095%
2026-02-26	12.6000	12.6000	11.8600	11.8600	-1.821%	44	818	+305.565%
2026-02-24	12.2000	12.2500	12.0800	12.0800	+17.282%	18	819	+298.179%
2026-02-23	11.5500	11.5500	10.3000	10.3000	-13.445%	3	815	+366.990%
2026-02-20	11.8000	11.9000	11.8000	11.9000	-0.833%	4	814	+304.202%
2026-02-19	12.0000	12.0000	12.0000	12.0000	-0.826%	4	814	+300.833%
2026-02-18	12.4200	12.4200	12.1000	12.1000	+10.502%	3	810	+297.521%
2026-02-17	10.9500	10.9500	10.9500	10.9500	-6.250%	8	810	+339.269%
2026-02-13	12.1000	12.1000	11.6800	11.6800	-1.435%	9	804	+311.815%
2026-02-12	12.1000	12.1000	11.8500	11.8500	-9.195%	2	804	+305.907%
2026-02-11	13.0500	13.0500	13.0500	13.0500	-3.333%	1	803	+268.582%
2026-02-10	13.8800	13.8800	13.5000	13.5000	-0.881%	18	803	+256.296%
2026-02-09	13.2500	13.7500	13.2500	13.6200	+12.099%	4	805	+253.157%
2026-02-06	11.9800	12.2800	11.9800	12.1500	+23.980%	9	806	+295.885%
2026-02-05	10.0000	10.3800	9.6700	9.8000	-9.427%	30	803	+390.816%
2026-02-04	10.6000	10.8200	10.2500	10.8200	-9.833%	6	781	+344.547%
2026-02-03	12.9200	12.9200	12.0000	12.0000	-19.137%	14	780	+300.833%
2026-02-02	14.8400	14.8400	14.8400	14.8400	-0.403%	1	781	+224.124%
2026-01-29	15.8200	15.8200	14.3000	14.9000	-5.397%	12	781	+222.819%
2026-01-28	17.1000	17.1000	15.7500	15.7500	-1.869%	9	785	+205.397%
2026-01-27	16.0300	16.0500	16.0300	16.0500	+15.468%	20	786	+199.688%
2026-01-26	13.9000	13.9000	13.9000	13.9000	-2.113%	2	796	+246.043%
2026-01-23	14.1500	14.4000	14.1500	14.2000	-0.351%	34	796	+238.732%
2026-01-22	14.5000	14.5000	14.1000	14.2500	+8.365%	5	787	+237.544%
2026-01-21	13.5200	13.9500	12.8000	13.1500	+1.154%	34	788	+265.779%
2026-01-20	13.3000	13.9000	13.0000	13.0000	-12.634%	6	782	+270.000%
2026-01-16	15.3700	15.3700	14.8300	14.8800	-2.999%	35	758	+223.253%
2026-01-15	15.5800	15.7700	15.3400	15.3400	+12.794%	8	758	+213.559%
2026-01-14	14.2000	14.2000	13.3500	13.6000	-9.152%	14	758	+253.676%
2026-01-13	14.9500	15.4900	14.9500	14.9700	-0.992%	25	760	+221.309%
2026-01-12	14.6000	15.6100	14.6000	15.1200	+2.997%	17	749	+218.122%
2026-01-09	14.2500	15.7000	14.2500	14.6800	+8.821%	8	745	+227.657%
2026-01-08	13.4900	13.4900	13.4900	13.4900	-13.470%	5	746	+256.560%
2026-01-07	14.9000	15.6000	14.9000	15.5900	+3.933%	8	746	+208.531%
2026-01-06	15.0600	15.0600	15.0000	15.0000	+4.312%	26	750	+220.667%
2026-01-05	14.3800	14.3800	14.3800	14.3800	+7.313%	4	768	+234.492%
2026-01-02	13.4000	13.4000	13.4000	13.4000	-7.650%	1	768	+258.955%
2025-12-30	14.5100	14.5100	14.5100	14.5100	-2.026%	1	767	+231.496%
2025-12-23	14.8100	14.8100	14.8100	14.8100	-1.464%	10	766	+224.781%
2025-12-22	15.0300	15.0300	15.0300	15.0300	+6.671%	250	756	+220.027%
2025-12-19	14.0900	14.0900	14.0900	14.0900	+9.225%	8	537	+241.377%
2025-12-18	12.9000	12.9000	12.9000	12.9000	-0.155%	3	529	+272.868%
2025-12-17	12.7900	12.9200	12.7900	12.9200	-1.374%	2	528	+272.291%
2025-12-16	13.1000	13.1000	13.1000	13.1000	-5.415%	1	528	+267.176%
2025-12-15	14.4100	14.4100	13.8500	13.8500	-3.819%	3	528	+247.292%
2025-12-12	16.9000	16.9000	14.4000	14.4000	-15.294%	8	528	+234.028%
2025-12-11	17.0000	17.0000	17.0000	17.0000	-4.762%	5	525	+182.941%
2025-12-10	17.1600	17.8500	17.1600	17.8500	+4.569%	15	520	+169.468%
2025-12-08	17.0700	17.0700	17.0700	17.0700	-88.203%	1	519	+181.781%
2025-10-22	144.7000	144.7000	144.7000	144.7000	-0.890%	4	23	-66.759%
2025-10-20	146.0000	146.0000	146.0000	146.0000	+19.574%	1	23	-67.055%
2025-08-29	122.1000	122.1000	122.1000	122.1000	-2.030%	10	18	-60.606%
2025-08-08	124.6300	124.6300	124.6300	124.6300	+3.815%	4	18	-61.406%
2025-08-07	125.2000	125.2000	120.0500	120.0500	+18.861%	5	18	-59.933%
2025-06-10	101.0000	101.0000	101.0000	101.0000	+25.450%	2	17	-52.376%
2025-05-02	80.5100	80.5100	80.5100	80.5100	+51.906%	30	15	-40.256%
2025-04-09	53.0000	53.0000	53.0000	53.0000	-34.584%	1	21	-9.245%
2025-03-24	81.0200	81.0200	81.0200	81.0200	+2.557%	1	20	-40.632%
2025-03-19	79.0000	79.0000	79.0000	79.0000	+9.722%	1	21	-39.114%
2025-03-13	72.0000	72.0000	72.0000	72.0000	+0.883%	1	20	-33.194%
2025-03-11	71.3700	71.3700	71.3700	71.3700	-3.253%	1	20	-32.605%
2025-03-10	73.7700	73.7700	73.7700	73.7700	-6.915%	1	19	-34.797%
2025-03-07	79.2500	79.2500	79.2500	79.2500	-3.624%	2	18	-39.306%
2025-03-03	86.2300	86.2300	82.2300	82.2300	-5.808%	4	17	-41.506%
2025-02-27	91.5000	91.5000	87.3000	87.3000	-5.998%	5	13	-44.903%
2025-02-25	92.8700	92.8700	92.8700	92.8700	-4.749%	4	9	-48.207%
2025-02-24	97.5000	97.5000	97.5000	97.5000	+0.309%	1	9	-50.667%
2025-02-07	97.2000	97.2000	97.2000	97.2000	-0.796%	2	8	-50.514%
2025-01-08	97.9800	97.9800	97.9800	97.9800	-0.010%	1	7	-50.908%
2024-12-31	97.9900	97.9900	97.9900	97.9900	-4.586%	1	7	-50.913%
2024-12-27	102.7000	102.7000	102.7000	102.7000	-0.097%	2	7	-53.165%
2024-12-23	103.0000	103.0000	102.8000	102.8000	+2.800%	2	6	-53.210%
2024-12-20	100.0000	100.0000	100.0000	100.0000	+3.093%	1	6	-51.900%
2024-12-18	97.0000	97.0000	97.0000	97.0000	+2.972%	5	5	-50.412%
2024-11-18	94.2000	94.2000	94.2000	94.2000	-2.585%	1	1	-48.938%
2024-10-22	96.7000	96.7000	96.7000	96.7000	+0.918%	1	1	-50.259%
2024-10-10	95.8200	95.8200	95.8200	95.8200	+7.833%	1	2	-49.802%
2024-09-30	88.8600	88.8600	88.8600	88.8600	+1.380%	1	3	-45.870%
2024-09-25	87.6500	87.6500	87.6500	87.6500	+1.694%	1	2	-45.123%
2024-09-23	86.1900	86.1900	86.1900	86.1900	0.000%	1	1	-44.193%

.dark-mode .qvFLXP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvFLXP{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C150XLK Jan 15 2027 150.00 Call (XLK270115C00150000)option OPRA

XLK20270115C150
XLK Jan 15 2027 150.00 Call (XLK270115C00150000)
option OPRA