Dark

XLK20270115C165
XLK Jan 15 2027 165.00 Call (XLK270115C00165000)
option OPRA

EOD

Jun 22, 2026

38.30+0.157%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	38.3000	38.3000	38.3000	38.3000	+0.157%	1	2,043	0.000%
2026-06-15	38.5000	38.5000	38.2400	38.2400	+15.354%	17	2,040	+0.157%
2026-06-08	33.1500	33.1500	33.1500	33.1500	+11.880%	1	2,040	+15.535%
2026-06-05	30.8000	30.8000	29.6300	29.6300	-28.430%	3	2,039	+29.261%
2026-06-04	41.4000	41.4000	41.4000	41.4000	-2.012%	2	2,038	-7.488%
2026-06-03	42.2500	42.2500	42.2500	42.2500	-0.845%	1	2,039	-9.349%
2026-06-02	42.6100	42.6100	42.6100	42.6100	+1.573%	16	2,039	-10.115%
2026-06-01	40.8500	41.9500	40.8500	41.9500	+16.983%	11	2,047	-8.701%
2026-05-29	35.8600	35.8600	35.8600	35.8600	+15.603%	1	2,045	+6.804%
2026-05-27	32.3900	32.3900	31.0200	31.0200	-6.227%	2	2,045	+23.469%
2026-05-26	33.0800	33.0800	33.0800	33.0800	+16.520%	15	2,044	+15.780%
2026-05-22	29.3500	29.3500	28.3900	28.3900	+9.403%	17	2,059	+34.907%
2026-05-15	25.5100	25.9500	25.5100	25.9500	-6.989%	3	2,042	+47.592%
2026-05-14	28.0800	28.0800	27.8700	27.9000	+8.772%	9	2,044	+37.276%
2026-05-13	25.7000	25.7000	25.6500	25.6500	+9.756%	302	2,051	+49.318%
2026-05-12	22.6500	23.3700	22.6500	23.3700	-11.711%	4	2,051	+63.885%
2026-05-11	26.4700	26.4700	26.4700	26.4700	+9.880%	10	2,051	+44.692%
2026-05-08	23.0400	24.8200	23.0400	24.0900	+14.769%	13	2,058	+58.987%
2026-05-07	21.6500	22.5500	20.9100	20.9900	+13.459%	245	2,055	+82.468%
2026-05-06	18.8700	18.8700	18.5000	18.5000	+6.261%	11	2,114	+107.027%
2026-05-05	17.4500	17.6000	17.4100	17.4100	+12.323%	16	2,115	+119.989%
2026-05-04	15.7800	15.7800	15.5000	15.5000	+1.307%	97	2,119	+147.097%
2026-05-01	14.8700	15.3000	14.8700	15.3000	+12.832%	5	2,215	+150.327%
2026-04-30	13.6500	13.8500	13.5600	13.5600	+3.511%	34	2,215	+182.448%
2026-04-29	13.1000	13.1000	13.1000	13.1000	+8.264%	1	2,219	+192.366%
2026-04-28	12.1000	12.1000	12.1000	12.1000	-14.123%	2	2,220	+216.529%
2026-04-27	12.9500	14.0900	12.9500	14.0900	-1.469%	2	2,220	+171.824%
2026-04-24	13.9000	14.3000	13.9000	14.3000	+24.348%	22	2,220	+167.832%
2026-04-23	12.7800	12.7800	11.5000	11.5000	+1.770%	5	2,219	+233.043%
2026-04-21	11.3000	11.3000	11.3000	11.3000	+4.533%	2	2,216	+238.938%
2026-04-17	10.8200	10.8200	10.8100	10.8100	+13.194%	4	2,216	+254.302%
2026-04-16	9.1500	9.5500	9.1500	9.5500	+17.178%	302	2,213	+301.047%
2026-04-15	7.9000	8.3000	7.9000	8.1500	+11.644%	6	1,913	+369.939%
2026-04-14	7.0000	7.3000	7.0000	7.3000	+22.896%	8	1,909	+424.658%
2026-04-13	6.3000	6.3000	5.9400	5.9400	+9.594%	2	1,901	+544.781%
2026-04-09	5.4200	5.4200	5.4200	5.4200	-4.912%	1	1,899	+606.642%
2026-04-08	5.8500	5.8500	5.7000	5.7000	+35.714%	46	1,899	+571.930%
2026-04-02	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,893	+811.905%
2026-04-01	4.0000	4.1000	4.0000	4.1000	+34.426%	4	1,893	+834.146%
2026-03-31	3.0500	3.0500	3.0500	3.0500	-7.855%	1	1,889	+1,155.738%
2026-03-30	3.2500	3.3100	3.2500	3.3100	-16.414%	11	1,888	+1,057.100%
2026-03-26	3.9600	3.9600	3.9600	3.9600	-15.745%	1	1,877	+867.172%
2026-03-24	4.6900	4.7000	4.6900	4.7000	-6.000%	2	1,876	+714.894%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+3.093%	6	1,875	+666.000%
2026-03-20	4.9700	4.9700	4.8500	4.8500	-8.491%	102	1,869	+689.691%
2026-03-19	5.2200	5.3000	5.2200	5.3000	+5.368%	5	1,870	+622.642%
2026-03-18	5.3000	5.3000	5.0300	5.0300	-7.706%	98	1,870	+661.431%
2026-03-17	5.5500	5.5500	5.4500	5.4500	+3.810%	5	1,773	+602.752%
2026-03-13	5.2500	5.2500	5.2500	5.2500	-8.696%	10	1,772	+629.524%
2026-03-05	5.7500	5.7500	5.7500	5.7500	+15.000%	1	1,777	+566.087%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-4.762%	2	1,778	+666.000%
2026-03-02	5.2500	5.2500	5.2500	5.2500	-14.216%	1,500	1,776	+629.524%
2026-02-18	6.1200	6.1200	6.1200	6.1200	-2.857%	2	459	+525.817%
2026-02-12	6.3000	6.3000	6.3000	6.3000	-26.316%	2	458	+507.937%
2026-02-11	8.5500	8.5500	8.5500	8.5500	+6.875%	40	460	+347.953%
2026-02-10	8.0000	8.0000	8.0000	8.0000	+8.696%	1	480	+378.750%
2026-02-09	7.0000	7.3600	7.0000	7.3600	+15.000%	3	479	+420.380%
2026-02-06	6.4000	6.4000	6.4000	6.4000	+20.075%	1	477	+498.438%
2026-02-04	6.3000	6.4000	5.3300	5.3300	-14.720%	99	477	+618.574%
2026-02-03	7.2000	7.2000	6.2500	6.2500	-31.319%	21	458	+512.800%
2026-02-02	8.0000	9.1000	8.0000	9.1000	+16.667%	2	455	+320.879%
2026-01-23	7.7000	7.8000	7.6500	7.8000	+0.257%	14	455	+391.026%
2026-01-22	7.9000	8.1000	7.7500	7.7800	-5.353%	26	452	+392.288%
2026-01-16	8.0800	8.2200	8.0600	8.2200	+14.167%	12	430	+365.937%
2026-01-14	7.5000	7.7000	7.2000	7.2000	-15.294%	12	430	+431.944%
2026-01-07	8.5000	8.5000	8.5000	8.5000	+2.163%	6	422	+350.588%
2026-01-06	8.3000	8.3200	8.3000	8.3200	-5.989%	2	416	+360.337%
2025-12-31	8.8500	8.8500	8.8500	8.8500	+4.118%	22	415	+332.768%
2025-12-30	8.3000	8.5000	8.3000	8.5000	+6.383%	3	415	+350.588%
2025-12-29	7.9900	7.9900	7.9900	7.9900	-5.444%	16	415	+379.349%
2025-12-26	8.7500	8.7500	7.9000	8.4500	+14.189%	96	415	+353.254%
2025-12-16	7.2000	7.4000	7.2000	7.4000	-14.451%	8	319	+417.568%
2025-12-12	8.6500	8.6500	8.6500	8.6500	-6.385%	1	315	+342.775%
2025-12-11	8.8500	9.2400	8.8500	9.2400	-9.412%	40	274	+314.502%
2025-12-08	10.2000	10.2000	10.2000	10.2000	+7.368%	1	274	+275.490%
2025-12-05	9.5000	9.5000	9.5000	9.5000	-92.050%	1	273	+303.158%
2025-11-21	119.5000	119.5000	119.5000	119.5000	+2.778%	1	6	-67.950%
2025-09-16	116.7300	116.7300	116.2700	116.2700	+4.465%	3	6	-67.059%
2025-08-11	111.3000	111.3000	111.3000	111.3000	+87.721%	20	4	-65.588%
2025-04-01	59.2900	59.2900	59.2900	59.2900	-6.556%	1	15	-35.402%
2025-03-13	63.4500	63.4500	63.4500	63.4500	+0.284%	2	15	-39.638%
2025-03-10	63.2700	63.2700	63.2700	63.2700	-10.243%	1	15	-39.466%
2025-03-07	70.4900	70.4900	70.4900	70.4900	-15.072%	2	16	-45.666%
2025-02-26	83.0000	83.0000	83.0000	83.0000	-9.240%	1	17	-53.855%
2025-02-20	91.5600	91.5600	91.4500	91.4500	-2.255%	3	16	-58.119%
2025-01-22	93.5600	93.5600	93.5600	93.5600	+8.778%	1	13	-59.064%
2025-01-21	86.0100	86.0100	86.0100	86.0100	+0.338%	2	14	-55.470%
2025-01-02	85.7200	85.7200	85.7200	85.7200	+6.326%	2	14	-55.320%
2024-11-05	80.6200	80.6200	80.6200	80.6200	-5.041%	10	12	-52.493%
2024-10-22	84.9000	84.9000	84.9000	84.9000	0.000%	3	3	-54.888%

.dark-mode .FhL2WL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FhL2WL{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C165XLK Jan 15 2027 165.00 Call (XLK270115C00165000)option OPRA

XLK20270115C165
XLK Jan 15 2027 165.00 Call (XLK270115C00165000)
option OPRA