Dark

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

EOD

Sep 23, 2026

34.32+0.351%(+0.12)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	35.1100	35.1100	34.3200	34.3200	+0.351%	3	2,076	0.000%
2026-09-22	34.2000	34.2000	34.2000	34.2000	+1.846%	15	2,077	+0.351%
2026-09-21	33.0000	33.5800	33.0000	33.5800	+28.070%	17	2,077	+2.204%
2026-09-16	25.0500	26.2200	25.0500	26.2200	+5.301%	113	2,061	+30.892%
2026-09-14	24.9000	24.9000	24.9000	24.9000	-12.876%	1	2,091	+37.831%
2026-08-27	29.0000	29.0000	28.5800	28.5800	+0.847%	2	2,091	+20.084%
2026-08-18	28.4000	28.4900	28.3400	28.3400	-11.243%	5	2,091	+21.101%
2026-08-12	31.9300	31.9300	31.9300	31.9300	+2.340%	1	2,093	+7.485%
2026-08-10	31.4700	31.4700	31.2000	31.2000	+0.322%	2	2,093	+10.000%
2026-08-07	31.5000	31.5000	31.1000	31.1000	+3.667%	2	2,092	+10.354%
2026-08-06	30.1100	30.1100	30.0000	30.0000	-3.038%	2	2,093	+14.400%
2026-08-05	32.7000	32.7000	30.8400	30.9400	-3.794%	8	2,093	+10.924%
2026-08-04	31.9500	32.3500	31.9500	32.1600	+31.051%	72	2,096	+6.716%
2026-08-03	24.5400	24.5400	24.5400	24.5400	+31.090%	1	2,049	+39.853%
2026-07-29	18.7200	18.7200	18.7200	18.7200	-13.733%	1	2,048	+83.333%
2026-07-27	21.7000	21.7000	21.7000	21.7000	-9.771%	1	2,047	+58.157%
2026-07-17	22.8500	25.5000	22.7300	24.0500	-17.012%	4	2,047	+42.703%
2026-07-15	28.9800	28.9800	28.9800	28.9800	-0.753%	1	2,047	+18.427%
2026-07-13	29.2000	29.2000	29.2000	29.2000	-9.737%	5	2,048	+17.534%
2026-07-10	32.4000	32.4000	32.3500	32.3500	-15.535%	2	2,043	+6.090%
2026-06-22	38.3000	38.3000	38.3000	38.3000	+0.157%	1	2,043	-10.392%
2026-06-15	38.5000	38.5000	38.2400	38.2400	+15.354%	17	2,040	-10.251%
2026-06-08	33.1500	33.1500	33.1500	33.1500	+11.880%	1	2,040	+3.529%
2026-06-05	30.8000	30.8000	29.6300	29.6300	-28.430%	3	2,039	+15.829%
2026-06-04	41.4000	41.4000	41.4000	41.4000	-2.012%	2	2,038	-17.101%
2026-06-03	42.2500	42.2500	42.2500	42.2500	-0.845%	1	2,039	-18.769%
2026-06-02	42.6100	42.6100	42.6100	42.6100	+1.573%	16	2,039	-19.456%
2026-06-01	40.8500	41.9500	40.8500	41.9500	+16.983%	11	2,047	-18.188%
2026-05-29	35.8600	35.8600	35.8600	35.8600	+15.603%	1	2,045	-4.294%
2026-05-27	32.3900	32.3900	31.0200	31.0200	-6.227%	2	2,045	+10.638%
2026-05-26	33.0800	33.0800	33.0800	33.0800	+16.520%	15	2,044	+3.748%
2026-05-22	29.3500	29.3500	28.3900	28.3900	+9.403%	17	2,059	+20.888%
2026-05-15	25.5100	25.9500	25.5100	25.9500	-6.989%	3	2,042	+32.254%
2026-05-14	28.0800	28.0800	27.8700	27.9000	+8.772%	9	2,044	+23.011%
2026-05-13	25.7000	25.7000	25.6500	25.6500	+9.756%	302	2,051	+33.801%
2026-05-12	22.6500	23.3700	22.6500	23.3700	-11.711%	4	2,051	+46.855%
2026-05-11	26.4700	26.4700	26.4700	26.4700	+9.880%	10	2,051	+29.656%
2026-05-08	23.0400	24.8200	23.0400	24.0900	+14.769%	13	2,058	+42.466%
2026-05-07	21.6500	22.5500	20.9100	20.9900	+13.459%	245	2,055	+63.506%
2026-05-06	18.8700	18.8700	18.5000	18.5000	+6.261%	11	2,114	+85.514%
2026-05-05	17.4500	17.6000	17.4100	17.4100	+12.323%	16	2,115	+97.128%
2026-05-04	15.7800	15.7800	15.5000	15.5000	+1.307%	97	2,119	+121.419%
2026-05-01	14.8700	15.3000	14.8700	15.3000	+12.832%	5	2,215	+124.314%
2026-04-30	13.6500	13.8500	13.5600	13.5600	+3.511%	34	2,215	+153.097%
2026-04-29	13.1000	13.1000	13.1000	13.1000	+8.264%	1	2,219	+161.985%
2026-04-28	12.1000	12.1000	12.1000	12.1000	-14.123%	2	2,220	+183.636%
2026-04-27	12.9500	14.0900	12.9500	14.0900	-1.469%	2	2,220	+143.577%
2026-04-24	13.9000	14.3000	13.9000	14.3000	+24.348%	22	2,220	+140.000%
2026-04-23	12.7800	12.7800	11.5000	11.5000	+1.770%	5	2,219	+198.435%
2026-04-21	11.3000	11.3000	11.3000	11.3000	+4.533%	2	2,216	+203.717%
2026-04-17	10.8200	10.8200	10.8100	10.8100	+13.194%	4	2,216	+217.484%
2026-04-16	9.1500	9.5500	9.1500	9.5500	+17.178%	302	2,213	+259.372%
2026-04-15	7.9000	8.3000	7.9000	8.1500	+11.644%	6	1,913	+321.104%
2026-04-14	7.0000	7.3000	7.0000	7.3000	+22.896%	8	1,909	+370.137%
2026-04-13	6.3000	6.3000	5.9400	5.9400	+9.594%	2	1,901	+477.778%
2026-04-09	5.4200	5.4200	5.4200	5.4200	-4.912%	1	1,899	+533.210%
2026-04-08	5.8500	5.8500	5.7000	5.7000	+35.714%	46	1,899	+502.105%
2026-04-02	4.2000	4.2000	4.2000	4.2000	+2.439%	1	1,893	+717.143%
2026-04-01	4.0000	4.1000	4.0000	4.1000	+34.426%	4	1,893	+737.073%
2026-03-31	3.0500	3.0500	3.0500	3.0500	-7.855%	1	1,889	+1,025.246%
2026-03-30	3.2500	3.3100	3.2500	3.3100	-16.414%	11	1,888	+936.858%
2026-03-26	3.9600	3.9600	3.9600	3.9600	-15.745%	1	1,877	+766.667%
2026-03-24	4.6900	4.7000	4.6900	4.7000	-6.000%	2	1,876	+630.213%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+3.093%	6	1,875	+586.400%
2026-03-20	4.9700	4.9700	4.8500	4.8500	-8.491%	102	1,869	+607.629%
2026-03-19	5.2200	5.3000	5.2200	5.3000	+5.368%	5	1,870	+547.547%
2026-03-18	5.3000	5.3000	5.0300	5.0300	-7.706%	98	1,870	+582.306%
2026-03-17	5.5500	5.5500	5.4500	5.4500	+3.810%	5	1,773	+529.725%
2026-03-13	5.2500	5.2500	5.2500	5.2500	-8.696%	10	1,772	+553.714%
2026-03-05	5.7500	5.7500	5.7500	5.7500	+15.000%	1	1,777	+496.870%
2026-03-03	5.0000	5.0000	5.0000	5.0000	-4.762%	2	1,778	+586.400%
2026-03-02	5.2500	5.2500	5.2500	5.2500	-14.216%	1,500	1,776	+553.714%
2026-02-18	6.1200	6.1200	6.1200	6.1200	-2.857%	2	459	+460.784%
2026-02-12	6.3000	6.3000	6.3000	6.3000	-26.316%	2	458	+444.762%
2026-02-11	8.5500	8.5500	8.5500	8.5500	+6.875%	40	460	+301.404%
2026-02-10	8.0000	8.0000	8.0000	8.0000	+8.696%	1	480	+329.000%
2026-02-09	7.0000	7.3600	7.0000	7.3600	+15.000%	3	479	+366.304%
2026-02-06	6.4000	6.4000	6.4000	6.4000	+20.075%	1	477	+436.250%
2026-02-04	6.3000	6.4000	5.3300	5.3300	-14.720%	99	477	+543.902%
2026-02-03	7.2000	7.2000	6.2500	6.2500	-31.319%	21	458	+449.120%
2026-02-02	8.0000	9.1000	8.0000	9.1000	+16.667%	2	455	+277.143%
2026-01-23	7.7000	7.8000	7.6500	7.8000	+0.257%	14	455	+340.000%
2026-01-22	7.9000	8.1000	7.7500	7.7800	-5.353%	26	452	+341.131%
2026-01-16	8.0800	8.2200	8.0600	8.2200	+14.167%	12	430	+317.518%
2026-01-14	7.5000	7.7000	7.2000	7.2000	-15.294%	12	430	+376.667%
2026-01-07	8.5000	8.5000	8.5000	8.5000	+2.163%	6	422	+303.765%
2026-01-06	8.3000	8.3200	8.3000	8.3200	-5.989%	2	416	+312.500%
2025-12-31	8.8500	8.8500	8.8500	8.8500	+4.118%	22	415	+287.797%
2025-12-30	8.3000	8.5000	8.3000	8.5000	+6.383%	3	415	+303.765%
2025-12-29	7.9900	7.9900	7.9900	7.9900	-5.444%	16	415	+329.537%
2025-12-26	8.7500	8.7500	7.9000	8.4500	+14.189%	96	415	+306.154%
2025-12-16	7.2000	7.4000	7.2000	7.4000	-14.451%	8	319	+363.784%
2025-12-12	8.6500	8.6500	8.6500	8.6500	-6.385%	1	315	+296.763%
2025-12-11	8.8500	9.2400	8.8500	9.2400	-9.412%	40	274	+271.429%
2025-12-08	10.2000	10.2000	10.2000	10.2000	+7.368%	1	274	+236.471%
2025-12-05	9.5000	9.5000	9.5000	9.5000	-92.050%	1	273	+261.263%
2025-11-21	119.5000	119.5000	119.5000	119.5000	+2.778%	1	6	-71.280%
2025-09-16	116.7300	116.7300	116.2700	116.2700	+4.465%	3	6	-70.482%
2025-08-11	111.3000	111.3000	111.3000	111.3000	+87.721%	20	4	-69.164%
2025-04-01	59.2900	59.2900	59.2900	59.2900	-6.556%	1	15	-42.115%
2025-03-13	63.4500	63.4500	63.4500	63.4500	+0.284%	2	15	-45.910%
2025-03-10	63.2700	63.2700	63.2700	63.2700	-10.243%	1	15	-45.756%
2025-03-07	70.4900	70.4900	70.4900	70.4900	-15.072%	2	16	-51.312%
2025-02-26	83.0000	83.0000	83.0000	83.0000	-9.240%	1	17	-58.651%
2025-02-20	91.5600	91.5600	91.4500	91.4500	-2.255%	3	16	-62.471%
2025-01-22	93.5600	93.5600	93.5600	93.5600	+8.778%	1	13	-63.318%
2025-01-21	86.0100	86.0100	86.0100	86.0100	+0.338%	2	14	-60.098%
2025-01-02	85.7200	85.7200	85.7200	85.7200	+6.326%	2	14	-59.963%
2024-11-05	80.6200	80.6200	80.6200	80.6200	-5.041%	10	12	-57.430%
2024-10-22	84.9000	84.9000	84.9000	84.9000	0.000%	3	3	-59.576%

.dark-mode .KKB20R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KKB20R{ 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