Dark

XLK20270115C160
XLK Jan 15 2027 160.00 Call (XLK270115C00160000)
option OPRA

EOD

Sep 29, 2026

39.33-3.128%(-1.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	39.3300	39.3300	39.3300	39.3300	-3.128%	2	3,822	0.000%
2026-09-25	41.1500	41.1500	40.6000	40.6000	+4.103%	8	3,824	-3.128%
2026-09-23	38.2200	39.0000	38.2200	39.0000	+0.879%	3	3,823	+0.846%
2026-09-22	39.0000	39.0000	38.6500	38.6600	+1.737%	3	3,825	+1.733%
2026-09-21	38.0000	38.0000	38.0000	38.0000	+15.854%	6	3,825	+3.500%
2026-09-18	32.8000	32.8000	32.8000	32.8000	+7.541%	1	3,831	+19.909%
2026-09-14	28.8700	30.5800	28.8700	30.5000	-7.351%	127	3,831	+28.951%
2026-09-11	32.9200	32.9200	32.9200	32.9200	+7.022%	6	3,705	+19.471%
2026-09-10	31.0000	31.2500	30.7600	30.7600	-6.731%	7	3,702	+27.861%
2026-09-09	32.9100	32.9800	32.9100	32.9800	+1.477%	14	3,712	+19.254%
2026-09-08	32.5000	32.5000	32.5000	32.5000	+0.371%	2	3,714	+21.015%
2026-09-04	32.3100	32.4000	31.9300	32.3800	+9.392%	14	3,718	+21.464%
2026-09-02	29.6000	29.6000	29.6000	29.6000	+0.339%	1	3,718	+32.872%
2026-09-01	29.4000	29.5000	29.3000	29.5000	-8.014%	6	3,718	+33.322%
2026-08-31	32.0000	32.0700	32.0000	32.0700	-3.809%	3	3,718	+22.638%
2026-08-27	32.5700	33.3400	32.5700	33.3400	+20.797%	6	3,718	+17.966%
2026-08-24	26.8000	27.6000	26.7300	27.6000	-10.651%	19	3,716	+42.500%
2026-08-21	30.8900	30.8900	30.8900	30.8900	+0.783%	4	3,716	+27.323%
2026-08-20	30.6500	30.6500	30.6500	30.6500	-4.219%	2	3,714	+28.320%
2026-08-19	32.0000	32.0000	32.0000	32.0000	-0.775%	1	3,712	+22.906%
2026-08-18	32.4400	32.4400	32.0000	32.2500	-13.073%	6	3,712	+21.953%
2026-08-17	37.1000	37.1000	37.1000	37.1000	+2.148%	1	3,707	+6.011%
2026-08-14	36.3200	36.3200	36.3200	36.3200	-3.430%	2	3,707	+8.287%
2026-08-13	37.6100	37.6100	37.6100	37.6100	+4.472%	1	3,706	+4.573%
2026-08-12	36.1000	36.1000	36.0000	36.0000	+6.857%	17	3,723	+9.250%
2026-08-11	34.9400	34.9400	33.6900	33.6900	-4.290%	2	3,706	+16.741%
2026-08-10	35.3000	35.3000	35.2000	35.2000	-0.845%	6	3,706	+11.733%
2026-08-07	35.5000	35.5000	35.5000	35.5000	+4.106%	1	3,706	+10.789%
2026-08-06	34.1000	34.1000	34.1000	34.1000	-4.615%	1	3,706	+15.337%
2026-08-05	35.7500	35.7500	35.7500	35.7500	+5.209%	4	3,706	+10.014%
2026-08-04	33.9800	33.9800	33.9800	33.9800	+21.271%	1	3,708	+15.745%
2026-08-03	27.0400	28.4600	27.0400	28.0200	+8.060%	68	3,709	+40.364%
2026-07-31	25.9300	25.9300	25.9300	25.9300	+24.544%	2	3,772	+51.678%
2026-07-29	22.6200	22.6200	20.8200	20.8200	-17.545%	65	3,837	+88.905%
2026-07-27	24.8500	25.2500	24.8500	25.2500	-12.326%	6	3,845	+55.762%
2026-07-24	28.7000	28.8000	28.7000	28.8000	+3.597%	3	3,846	+36.563%
2026-07-20	29.3000	29.3000	27.8000	27.8000	-4.467%	3	3,846	+41.475%
2026-07-17	26.2700	29.1000	26.2700	29.1000	-0.953%	3	3,847	+35.155%
2026-07-16	29.5800	29.5800	29.3800	29.3800	-9.544%	3	3,850	+33.867%
2026-07-13	31.9000	32.4800	31.9000	32.4800	-7.727%	7	3,857	+21.090%
2026-07-10	35.2000	35.2000	35.2000	35.2000	-2.897%	2	3,853	+11.733%
2026-07-09	35.8800	36.2500	35.8800	36.2500	+14.570%	3	3,855	+8.497%
2026-07-08	31.6400	31.6400	31.6400	31.6400	-1.187%	1	3,856	+24.305%
2026-07-07	30.3800	32.0200	30.3800	32.0200	-2.080%	3	3,855	+22.829%
2026-07-02	33.8800	33.8800	32.5500	32.7000	-12.097%	16	3,867	+20.275%
2026-07-01	37.1500	37.4000	37.1500	37.2000	-9.268%	3	3,867	+5.726%
2026-06-30	41.0000	41.0000	41.0000	41.0000	+20.588%	10	3,870	-4.073%
2026-06-26	34.4400	34.4400	34.0000	34.0000	-4.628%	5	3,860	+15.676%
2026-06-25	36.6100	36.6100	35.6500	35.6500	+3.333%	5	3,856	+10.323%
2026-06-24	36.6200	36.6200	34.5000	34.5000	-15.192%	6	3,857	+14.000%
2026-06-18	40.6800	40.6800	40.6800	40.6800	+5.389%	1	3,864	-3.319%
2026-06-17	38.6000	38.6000	38.6000	38.6000	-4.950%	4	3,864	+1.891%
2026-06-16	41.5600	41.5600	40.6100	40.6100	-1.813%	6	3,864	-3.152%
2026-06-15	40.9000	41.3600	40.9000	41.3600	+18.953%	12	3,853	-4.908%
2026-06-12	34.7700	34.7700	34.7700	34.7700	+7.781%	1	3,853	+13.115%
2026-06-11	32.6600	32.7100	32.2600	32.2600	+3.797%	7	3,853	+21.916%
2026-06-10	31.0800	31.0800	31.0800	31.0800	+3.600%	1	3,853	+26.544%
2026-06-09	31.6000	31.6000	29.0500	30.0000	-17.469%	8	3,852	+31.100%
2026-06-08	36.8000	36.8000	36.3500	36.3500	+5.822%	10	3,858	+8.198%
2026-06-05	34.3500	34.3500	34.3500	34.3500	-17.428%	1	3,867	+14.498%
2026-06-04	41.6000	41.6000	41.6000	41.6000	-9.663%	1	3,867	-5.457%
2026-06-03	45.3700	46.0500	45.3700	46.0500	-0.540%	22	3,868	-14.593%
2026-06-02	45.8000	46.3000	45.8000	46.3000	+1.180%	3	3,870	-15.054%
2026-06-01	42.6100	45.7600	42.6100	45.7600	+14.543%	3	3,871	-14.052%
2026-05-29	40.6000	40.6000	39.9500	39.9500	+5.968%	6	3,872	-1.552%
2026-05-28	34.9000	37.7000	34.9000	37.7000	+8.023%	2	3,872	+4.324%
2026-05-27	34.8500	34.9000	34.8500	34.9000	-3.777%	5	3,872	+12.693%
2026-05-26	34.4500	36.2700	34.4500	36.2700	+12.815%	10	3,877	+8.437%
2026-05-22	32.1500	32.1500	32.1500	32.1500	+8.067%	1	3,880	+22.333%
2026-05-21	29.7500	29.7500	29.7500	29.7500	+8.855%	2	3,880	+32.202%
2026-05-19	27.3300	27.3300	27.3300	27.3300	+2.552%	1	3,880	+43.908%
2026-05-18	27.3500	27.3500	26.6500	26.6500	-15.397%	7	3,882	+47.580%
2026-05-14	28.7000	31.5000	28.7000	31.5000	+9.072%	3	3,882	+24.857%
2026-05-13	28.8800	28.8800	28.8800	28.8800	+4.072%	6	3,885	+36.184%
2026-05-12	27.3000	27.7500	27.3000	27.7500	-8.416%	5	3,885	+41.730%
2026-05-11	30.6000	30.6000	30.3000	30.3000	+6.690%	11	3,885	+29.802%
2026-05-08	25.9600	28.4000	25.9600	28.4000	+20.594%	25	3,908	+38.486%
2026-05-07	24.0000	24.0000	23.5500	23.5500	+0.641%	3	3,899	+67.006%
2026-05-06	21.9200	23.4000	21.9200	23.4000	+12.230%	12	3,898	+68.077%
2026-05-05	19.4300	20.8500	19.4300	20.8500	+14.059%	5	3,898	+88.633%
2026-05-04	18.6500	18.6500	17.7000	18.2800	+3.569%	55	3,901	+115.153%
2026-05-01	17.6500	17.6500	17.6500	17.6500	+7.819%	11	3,962	+122.833%
2026-04-30	16.3700	16.3700	16.3700	16.3700	+6.924%	1	3,962	+140.257%
2026-04-28	15.3100	15.3100	15.3100	15.3100	-8.323%	1	3,962	+156.891%
2026-04-27	16.1300	16.7000	16.1300	16.7000	-2.339%	12	3,962	+135.509%
2026-04-24	16.0000	17.1000	16.0000	17.1000	+18.339%	15	3,962	+130.000%
2026-04-23	15.1300	15.1400	13.5500	14.4500	-8.544%	105	3,962	+172.180%
2026-04-22	14.4500	15.8000	14.4500	15.8000	+13.424%	118	3,965	+148.924%
2026-04-21	13.5700	13.9300	13.5700	13.9300	+6.336%	4	4,057	+182.340%
2026-04-20	13.2500	13.2500	13.1000	13.1000	-0.607%	4	4,057	+200.229%
2026-04-17	13.0000	13.3400	13.0000	13.1800	+9.833%	9	4,057	+198.407%
2026-04-16	11.4400	12.0000	11.4400	12.0000	+12.360%	214	4,051	+227.750%
2026-04-15	9.8500	10.6800	9.8500	10.6800	+16.977%	14	4,226	+268.258%
2026-04-14	9.0800	9.1300	8.9500	9.1300	+19.035%	19	4,227	+330.778%
2026-04-13	7.2200	7.6700	7.2200	7.6700	+2.953%	101	4,210	+412.777%
2026-04-10	6.9000	7.4500	6.9000	7.4500	+7.194%	218	4,111	+427.919%
2026-04-09	7.0700	7.0700	6.6500	6.9500	-1.138%	37	3,909	+465.899%
2026-04-08	7.2500	7.2500	7.0300	7.0300	+24.205%	2	3,900	+459.459%
2026-04-07	5.6000	6.2000	5.5000	5.6600	+2.909%	25	3,900	+594.876%
2026-04-02	5.3500	5.5000	5.3500	5.5000	-1.786%	23	3,891	+615.091%
2026-04-01	5.2500	5.6000	4.7000	5.6000	+71.254%	17	3,891	+602.321%
2026-03-31	3.2700	3.2700	3.2700	3.2700	-24.828%	2	3,875	+1,102.752%
2026-03-27	4.8000	4.8000	4.3500	4.3500	-16.346%	10	3,875	+804.138%
2026-03-26	5.8500	5.8500	4.8500	5.2000	-15.447%	355	3,875	+656.346%
2026-03-25	6.1500	6.1500	6.1500	6.1500	-0.806%	6	3,809	+539.512%
2026-03-24	5.8900	6.2000	5.6200	6.2000	-2.208%	16	3,806	+534.355%
2026-03-23	6.6000	6.6000	5.7000	6.3400	+8.562%	18	3,821	+520.347%
2026-03-20	6.5100	6.5100	5.8400	5.8400	-17.630%	107	3,808	+573.459%
2026-03-18	7.0900	7.0900	7.0900	7.0900	+2.754%	2	3,707	+454.725%
2026-03-17	7.2000	7.2000	6.9000	6.9000	-7.383%	3	3,707	+470.000%
2026-03-16	7.4500	7.4500	7.4500	7.4500	+5.674%	1	3,708	+427.919%
2026-03-12	6.9300	7.0500	6.9300	7.0500	-8.442%	50	3,708	+457.872%
2026-03-11	7.5000	7.7000	7.4000	7.7000	+4.054%	21	3,708	+410.779%
2026-03-05	7.4000	7.4000	7.4000	7.4000	+11.952%	6	3,697	+431.486%
2026-03-03	6.2500	6.6100	6.2500	6.6100	+1.692%	2	3,703	+495.008%
2026-02-27	7.1500	7.2500	6.5000	6.5000	-23.529%	15	3,702	+505.077%
2026-02-25	8.5000	8.5000	8.3000	8.5000	+11.842%	14	3,688	+362.706%
2026-02-24	7.7000	7.7000	7.6000	7.6000	-3.553%	3	3,688	+417.500%
2026-02-19	7.8800	7.8800	7.8800	7.8800	-1.500%	4	3,688	+399.112%
2026-02-18	8.0000	8.0000	8.0000	8.0000	+12.360%	1	3,692	+391.625%
2026-02-17	7.1200	7.1200	7.1200	7.1200	-12.207%	1	3,691	+452.388%
2026-02-13	7.5000	8.1100	7.5000	8.1100	+8.133%	7	3,691	+384.957%
2026-02-12	7.9900	8.0100	7.5000	7.5000	-17.582%	128	3,691	+424.400%
2026-02-11	9.1000	9.1000	9.1000	9.1000	-1.622%	1	3,574	+332.198%
2026-02-10	9.2500	9.2500	9.2500	9.2500	+12.121%	2	3,574	+325.189%
2026-02-09	8.4000	8.7500	8.2500	8.2500	+3.125%	45	3,572	+376.727%
2026-02-06	8.0000	8.0000	7.8900	8.0000	+21.212%	6	3,560	+391.625%
2026-02-05	6.7500	6.7500	6.6000	6.6000	-9.589%	64	3,554	+495.909%
2026-02-04	8.1000	8.1000	6.6000	7.3000	-9.653%	7	3,552	+438.767%
2026-02-03	9.0800	9.1500	8.0500	8.0800	-15.481%	107	3,550	+386.757%
2026-02-02	9.5600	9.5600	9.5600	9.5600	+5.519%	1	3,448	+311.402%
2026-01-30	9.4200	9.4200	9.0600	9.0600	-11.523%	51	3,447	+334.106%
2026-01-29	11.0600	11.0600	10.2400	10.2400	-12.851%	2	3,397	+284.082%
2026-01-28	12.1500	12.1500	11.7500	11.7500	+3.982%	2	3,397	+234.723%
2026-01-27	9.9000	11.4000	9.9000	11.3000	+11.881%	13	3,395	+248.053%
2026-01-26	10.2000	10.2000	10.1000	10.1000	+4.124%	22	3,386	+289.406%
2026-01-23	9.7000	9.7000	9.7000	9.7000	+6.011%	2	3,366	+305.464%
2026-01-22	9.1500	9.1500	9.1500	9.1500	0.000%	1	3,364	+329.836%
2026-01-21	8.8000	9.2500	8.8000	9.1500	+7.647%	7	3,363	+329.836%
2026-01-20	9.3000	9.6000	8.3000	8.5000	-13.706%	19	3,362	+362.706%
2026-01-16	9.8200	10.3000	9.8200	9.8500	-1.990%	2,551	992	+299.289%
2026-01-15	10.9000	11.0000	10.0500	10.0500	+8.649%	56	992	+291.343%
2026-01-14	9.7500	9.8500	9.1500	9.2500	-8.506%	22	963	+325.189%
2026-01-13	10.8000	10.8500	10.1100	10.1100	-1.845%	151	951	+289.021%
2026-01-12	10.4000	10.5000	10.2300	10.3000	+4.040%	22	991	+281.845%
2026-01-09	9.8000	10.1000	9.6400	9.9000	+7.027%	512	980	+297.273%
2026-01-08	9.5000	9.6500	9.2500	9.2500	-14.747%	16	642	+325.189%
2026-01-07	10.5000	10.8500	10.4000	10.8500	+6.373%	16	635	+262.488%
2026-01-06	10.2500	10.2500	10.1000	10.2000	+2.616%	3	628	+285.588%
2026-01-05	10.0500	10.0500	9.9000	9.9400	+9.834%	45	603	+295.674%
2026-01-02	10.3000	10.3000	9.0500	9.0500	-3.723%	80	603	+334.586%
2025-12-31	9.9000	10.0000	9.4000	9.4000	-6.931%	69	577	+318.404%
2025-12-30	10.3500	10.3500	9.9900	10.1000	-0.493%	8	577	+289.406%
2025-12-29	9.7200	10.2500	9.7200	10.1500	-4.695%	26	577	+287.488%
2025-12-26	10.5700	10.6500	10.5700	10.6500	+4.310%	96	572	+269.296%
2025-12-24	10.5000	10.5000	10.2100	10.2100	-0.874%	244	417	+285.211%
2025-12-22	10.4700	10.4700	10.3000	10.3000	+18.664%	4	417	+281.845%
2025-12-18	8.6000	8.6800	8.6000	8.6800	+4.578%	28	415	+353.111%
2025-12-17	8.3000	8.3000	8.3000	8.3000	-11.702%	4	411	+373.855%
2025-12-16	9.4000	9.4000	9.4000	9.4000	-6.000%	4	411	+318.404%
2025-12-15	10.0000	10.0000	10.0000	10.0000	+0.100%	2	407	+293.300%
2025-12-12	10.3500	10.3500	9.9000	9.9900	-92.348%	3	407	+293.694%
2025-11-20	130.5500	130.5500	130.5500	130.5500	+19.551%	1	7	-69.874%
2025-07-09	109.2000	109.2000	109.2000	109.2000	+2.056%	1	8	-63.984%
2025-07-08	107.0000	107.0000	107.0000	107.0000	0.000%	1	8	-63.243%
2025-07-07	107.0000	107.0000	107.0000	107.0000	+121.716%	1	9	-63.243%
2025-04-21	48.2600	48.2600	48.2600	48.2600	+12.337%	1	10	-18.504%
2025-04-07	42.9600	42.9600	42.9600	42.9600	-29.747%	1	9	-8.450%
2025-03-31	61.1500	61.1500	61.1500	61.1500	-10.730%	4	8	-35.683%
2025-03-10	68.5000	68.5000	68.5000	68.5000	-4.196%	2	5	-42.584%
2025-03-06	71.5000	71.5000	71.5000	71.5000	-4.539%	1	4	-44.993%
2025-03-03	74.9000	74.9000	74.9000	74.9000	-6.375%	1	4	-47.490%
2025-02-27	80.0000	80.0000	80.0000	80.0000	-8.225%	1	3	-50.838%
2025-02-26	87.1700	87.1700	87.1700	87.1700	+3.774%	1	3	-54.881%
2025-02-25	84.0000	84.0000	84.0000	84.0000	-4.545%	1	4	-53.179%
2025-02-24	88.0000	88.0000	88.0000	88.0000	-8.017%	1	4	-55.307%
2025-02-20	95.6700	95.6700	95.6700	95.6700	+15.964%	2	3	-58.890%
2025-02-03	82.5000	82.5000	82.5000	82.5000	-2.042%	8	5	-52.327%
2025-01-27	87.0000	87.0000	84.2200	84.2200	-6.120%	8	10	-53.301%
2025-01-02	89.7100	89.7100	89.7100	89.7100	-4.928%	2	5	-56.159%
2024-12-27	94.3600	94.3600	94.3600	94.3600	-1.964%	2	7	-58.319%
2024-12-17	96.2500	96.2500	96.2500	96.2500	+1.369%	1	6	-59.138%
2024-12-10	94.9500	94.9500	94.9500	94.9500	+4.964%	3	5	-58.578%
2024-11-22	90.4600	90.4600	90.4600	90.4600	+4.833%	2	2	-56.522%
2024-11-20	86.2900	86.2900	86.2900	86.2900	0.000%	1	1	-54.421%

.dark-mode .MDV5t5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MDV5t5{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C160XLK Jan 15 2027 160.00 Call (XLK270115C00160000)option OPRA

XLK20270115C160
XLK Jan 15 2027 160.00 Call (XLK270115C00160000)
option OPRA