Dark

XLK20270115C155
XLK Jan 15 2027 155.00 Call (XLK270115C00155000)
option OPRA

EOD

Jun 29, 2026

39.35+14.190%(+4.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	39.3500	39.3500	39.3500	39.3500	+14.190%	1	277	0.000%
2026-06-11	35.6200	35.6200	34.4600	34.4600	-15.436%	7	276	+14.190%
2026-06-09	40.7500	40.7500	40.7500	40.7500	-2.999%	1	274	-3.436%
2026-06-05	42.0100	42.0100	42.0100	42.0100	-14.960%	122	275	-6.332%
2026-06-03	49.4000	49.4000	49.4000	49.4000	+0.122%	1	324	-20.344%
2026-06-01	49.2500	49.3400	49.0900	49.3400	+67.995%	6	324	-20.247%
2026-05-19	29.3700	29.3700	29.3700	29.3700	-1.937%	1	321	+33.980%
2026-05-18	29.9500	29.9500	29.9500	29.9500	-16.247%	1	323	+31.386%
2026-05-14	35.7600	35.7600	35.7600	35.7600	+19.399%	2	323	+10.039%
2026-05-12	29.9500	29.9500	29.9500	29.9500	+0.842%	1	323	+31.386%
2026-05-08	29.7000	29.7000	29.7000	29.7000	+8.712%	10	323	+32.492%
2026-05-07	27.3700	27.3700	27.3200	27.3200	+4.315%	14	333	+44.034%
2026-05-06	25.0000	26.1900	25.0000	26.1900	+22.383%	36	327	+50.248%
2026-05-04	21.4000	21.4000	21.4000	21.4000	+13.588%	1	362	+83.879%
2026-04-29	18.8400	18.8400	18.8400	18.8400	+4.319%	1	362	+108.864%
2026-04-28	18.0600	18.0600	18.0600	18.0600	-4.947%	1	362	+117.885%
2026-04-24	19.1000	19.1000	19.0000	19.0000	+10.145%	2	363	+107.105%
2026-04-23	17.8000	17.8000	16.8700	17.2500	-7.902%	18	364	+128.116%
2026-04-22	18.7100	18.7300	18.7100	18.7300	+12.358%	98	361	+110.091%
2026-04-21	16.9000	16.9000	16.4000	16.6700	+4.057%	4	437	+136.053%
2026-04-20	16.0200	16.0200	16.0200	16.0200	+1.779%	1	436	+145.630%
2026-04-17	15.8700	16.1000	15.7400	15.7400	+11.080%	29	436	+150.000%
2026-04-16	13.7000	14.1700	13.7000	14.1700	+8.582%	2	432	+177.699%
2026-04-15	12.3000	13.0500	12.3000	13.0500	+10.781%	3	430	+201.533%
2026-04-14	11.4500	11.7800	11.3500	11.7800	+12.190%	9	428	+234.041%
2026-04-13	9.6700	10.5000	9.6700	10.5000	+12.299%	11	433	+274.762%
2026-04-10	9.1300	9.3500	9.1300	9.3500	+2.634%	17	442	+320.856%
2026-04-09	8.9500	9.1100	8.9500	9.1100	+1.222%	21	457	+331.943%
2026-04-08	9.4000	9.4000	9.0000	9.0000	+12.500%	7	438	+337.222%
2026-04-07	7.0000	8.0000	7.0000	8.0000	+10.345%	7	433	+391.875%
2026-04-06	7.2500	7.2500	7.2500	7.2500	+2.837%	6	428	+442.759%
2026-04-02	7.0600	7.0600	7.0500	7.0500	+3.070%	11	411	+458.156%
2026-04-01	7.1100	7.1100	6.7500	6.8400	+25.505%	29	411	+475.292%
2026-03-31	4.8500	5.4500	4.8500	5.4500	-4.049%	12	404	+622.018%
2026-03-27	5.6000	6.0000	5.6000	5.6800	-13.282%	133	392	+592.782%
2026-03-26	6.3700	6.5500	6.3700	6.5500	-16.347%	101	489	+500.763%
2026-03-25	7.8300	7.8300	7.8300	7.8300	-2.125%	1	393	+402.554%
2026-03-23	8.0000	8.0000	8.0000	8.0000	+9.589%	2	392	+391.875%
2026-03-20	7.9000	7.9000	7.0000	7.3000	-17.045%	7	390	+439.041%
2026-03-18	8.8000	8.8000	8.8000	8.8000	+1.149%	1	386	+347.159%
2026-03-17	8.9500	8.9500	8.6000	8.7000	-0.571%	12	385	+352.299%
2026-03-16	8.7500	8.7500	8.7500	8.7500	+2.941%	1	377	+349.714%
2026-03-13	8.6000	8.6500	8.5000	8.5000	-10.053%	6	378	+362.941%
2026-03-11	9.5000	9.5000	9.1500	9.4500	-2.577%	4	384	+316.402%
2026-03-10	8.8500	9.7000	8.8500	9.7000	+20.497%	4	380	+305.670%
2026-03-09	7.9900	8.0500	7.9900	8.0500	-8.937%	21	376	+388.820%
2026-03-06	9.0800	9.0800	8.7000	8.8400	-2.857%	9	377	+345.136%
2026-03-05	9.3000	9.3000	9.1000	9.1000	+13.043%	12	380	+332.418%
2026-03-03	8.0800	8.1600	7.8500	8.0500	-10.056%	7	368	+388.820%
2026-03-02	8.7000	8.9700	8.7000	8.9500	+2.874%	17	364	+339.665%
2026-02-27	8.7200	8.7200	8.7000	8.7000	-18.079%	5	355	+352.299%
2026-02-25	10.6200	10.6200	10.6200	10.6200	+24.211%	1	349	+270.527%
2026-02-23	8.8000	8.8100	8.5500	8.5500	-11.856%	5	349	+360.234%
2026-02-20	9.7500	9.7900	9.5000	9.7000	+5.435%	9	344	+305.670%
2026-02-19	9.4000	9.5000	9.2000	9.2000	-6.122%	9	336	+327.717%
2026-02-18	10.2500	10.2500	9.8000	9.8000	+3.158%	8	327	+301.531%
2026-02-17	9.5000	9.5000	9.5000	9.5000	0.000%	1	325	+314.211%
2026-02-12	9.6000	9.6000	9.5000	9.5000	-13.242%	4	324	+314.211%
2026-02-10	11.1500	11.1500	10.9400	10.9500	-1.794%	24	320	+259.361%
2026-02-09	11.1500	11.1500	11.1500	11.1500	+30.409%	19	334	+252.915%
2026-02-04	8.5500	8.5500	8.5500	8.5500	-12.755%	1	315	+360.234%
2026-02-03	12.2800	12.2800	9.8000	9.8000	-19.935%	3	314	+301.531%
2026-02-02	12.2400	12.2400	12.2400	12.2400	-3.774%	1	315	+221.487%
2026-01-29	12.9000	12.9000	12.6000	12.7200	-1.776%	4	314	+209.355%
2026-01-27	12.9500	12.9500	12.9500	12.9500	+6.148%	1	316	+203.861%
2026-01-26	12.2000	12.2000	12.2000	12.2000	+3.390%	1	315	+222.541%
2026-01-23	11.8000	11.8000	11.8000	11.8000	-7.813%	5	314	+233.475%
2026-01-15	12.8000	12.8000	12.8000	12.8000	+3.226%	6	309	+207.422%
2026-01-12	12.4000	12.4500	12.3900	12.4000	+4.641%	22	303	+217.339%
2026-01-09	11.9000	11.9000	11.8500	11.8500	-3.423%	4	303	+232.068%
2026-01-06	12.2700	12.2700	12.2700	12.2700	+3.983%	4	302	+220.701%
2026-01-02	11.8000	11.8000	11.8000	11.8000	+0.769%	4	306	+233.475%
2025-12-31	12.1900	12.1900	11.7100	11.7100	-4.486%	43	275	+236.038%
2025-12-30	12.2600	12.2600	12.2600	12.2600	-1.841%	1	275	+220.962%
2025-12-29	12.0700	12.4900	12.0700	12.4900	+4.083%	4	275	+215.052%
2025-12-22	12.0000	12.0000	12.0000	12.0000	-13.357%	10	275	+227.917%
2025-12-11	13.8500	13.8500	13.8500	13.8500	-4.152%	2	265	+184.116%
2025-12-08	14.4500	14.4500	14.4500	14.4500	-88.803%	1	267	+172.318%
2025-09-18	129.1000	129.1000	129.0500	129.0500	+3.655%	4	4	-69.508%
2025-09-12	124.5000	124.5000	124.5000	124.5000	+5.508%	2	5	-68.394%
2025-07-28	118.0000	118.0000	118.0000	118.0000	+0.855%	1	5	-66.653%
2025-07-25	117.0000	117.0000	117.0000	117.0000	+93.069%	2	6	-66.368%
2025-04-09	60.6000	60.6000	60.6000	60.6000	-9.213%	1	6	-35.066%
2025-04-01	66.7500	66.7500	66.7500	66.7500	-12.973%	1	7	-41.049%
2025-03-24	76.7000	76.7000	76.7000	76.7000	+10.360%	1	6	-48.696%
2025-03-11	69.5000	69.5000	69.5000	69.5000	-30.396%	1	6	-43.381%
2025-02-20	99.8500	99.8500	99.8500	99.8500	-0.746%	1	7	-60.591%
2025-02-18	100.6000	100.6000	100.6000	100.6000	+7.227%	1	7	-60.885%
2025-01-08	93.8200	93.8200	93.8200	93.8200	-4.713%	1	6	-58.058%
2024-12-27	98.4600	98.4600	98.4600	98.4600	+0.469%	2	6	-60.035%
2024-12-20	98.0000	98.0000	98.0000	98.0000	-1.902%	1	7	-59.847%
2024-12-13	99.9000	99.9000	99.9000	99.9000	+0.777%	4	7	-60.611%
2024-12-10	99.1300	99.1300	99.1300	99.1300	+4.866%	3	5	-60.305%
2024-11-22	94.5300	94.5300	94.5300	94.5300	+4.465%	2	5	-58.373%
2024-11-20	90.4900	90.4900	90.4900	90.4900	+0.433%	1	6	-56.515%
2024-11-18	90.1000	90.1000	90.1000	90.1000	+6.087%	1	7	-56.326%
2024-10-31	84.9300	84.9300	84.9300	84.9300	-8.194%	1	6	-53.668%
2024-10-22	92.5100	92.5100	92.5100	92.5100	-1.133%	1	6	-57.464%
2024-10-14	93.5700	93.5700	93.5700	93.5700	+2.039%	1	5	-57.946%
2024-10-10	91.7000	91.7000	91.7000	91.7000	+10.137%	1	5	-57.088%
2024-10-03	83.2600	83.2600	83.2600	83.2600	-3.868%	1	5	-52.738%
2024-09-27	86.6100	86.6100	86.6100	86.6100	+4.639%	2	4	-54.566%
2024-09-23	82.7700	82.7700	82.7700	82.7700	0.000%	3	3	-52.459%

.dark-mode .qFbRPG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFbRPG{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C155XLK Jan 15 2027 155.00 Call (XLK270115C00155000)option OPRA

XLK20270115C155
XLK Jan 15 2027 155.00 Call (XLK270115C00155000)
option OPRA