Dark

XLK20270115C170
XLK Jan 15 2027 170.00 Call (XLK270115C00170000)
option OPRA

EOD

Sep 23, 2026

30.45-0.490%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	30.1000	30.4500	30.1000	30.4500	-0.490%	2	828	0.000%
2026-09-22	30.0000	30.6000	30.0000	30.6000	+5.517%	13	829	-0.490%
2026-09-21	27.9000	29.0000	27.9000	29.0000	+14.173%	2	829	+5.000%
2026-09-18	24.0600	25.4500	24.0600	25.4000	+3.716%	9	829	+19.882%
2026-09-17	23.8700	24.4900	23.8700	24.4900	+10.814%	12	822	+24.336%
2026-09-16	22.5500	22.6100	22.1000	22.1000	+1.283%	25	831	+37.783%
2026-09-15	21.8200	21.8200	21.8200	21.8200	-6.552%	107	809	+39.551%
2026-09-10	23.3500	23.3500	23.3500	23.3500	-6.300%	3	702	+30.407%
2026-09-09	24.9200	24.9200	24.9200	24.9200	-0.320%	1	699	+22.191%
2026-08-27	24.3000	25.1500	24.3000	25.0000	+17.096%	4	700	+21.800%
2026-08-25	21.1500	21.3500	21.1500	21.3500	+7.557%	2	702	+42.623%
2026-08-24	22.2000	22.2000	19.3300	19.8500	-11.778%	8	702	+53.401%
2026-08-21	22.2000	22.6500	22.2000	22.5000	-3.392%	5	700	+35.333%
2026-08-19	23.6600	23.6600	23.1000	23.2900	-20.782%	8	699	+30.743%
2026-08-17	29.4000	29.4000	29.4000	29.4000	-1.672%	1	707	+3.571%
2026-08-13	28.5000	30.3500	28.5000	29.9000	+5.654%	9	708	+1.839%
2026-08-12	28.6000	28.6000	28.1300	28.3000	+9.393%	16	704	+7.597%
2026-08-11	25.8300	25.8700	25.8300	25.8700	-5.996%	4	702	+17.704%
2026-08-10	27.5200	27.5200	27.5200	27.5200	-1.714%	1	702	+10.647%
2026-08-07	28.5000	28.5000	27.9000	28.0000	+1.560%	9	702	+8.750%
2026-08-05	29.0000	29.0000	27.5700	27.5700	-3.297%	7	703	+10.446%
2026-08-04	26.0000	28.5100	26.0000	28.5100	+35.762%	14	701	+6.805%
2026-08-03	20.6700	21.0000	20.6700	21.0000	+7.582%	3	702	+45.000%
2026-07-31	19.0500	19.5300	18.9400	19.5200	-4.688%	11	703	+55.994%
2026-07-30	17.9800	20.4800	17.9800	20.4800	+36.624%	11	706	+48.682%
2026-07-29	17.3000	18.0000	14.9900	14.9900	-13.353%	20	706	+103.135%
2026-07-28	17.6000	17.7200	15.9400	17.3000	-12.582%	31	714	+76.012%
2026-07-17	19.7900	19.7900	19.7900	19.7900	-13.240%	1	708	+53.866%
2026-07-16	23.0700	23.0700	22.5000	22.8100	-3.958%	3	708	+33.494%
2026-07-15	24.2700	24.2700	23.7500	23.7500	-12.167%	4	707	+28.211%
2026-07-14	27.0400	27.0400	27.0400	27.0400	-0.807%	8	707	+12.611%
2026-07-13	27.0700	27.2600	27.0700	27.2600	-5.577%	2	699	+11.702%
2026-07-10	28.8700	28.8700	28.8700	28.8700	-0.276%	1	697	+5.473%
2026-07-09	29.2500	29.3200	28.6800	28.9500	+18.163%	14	698	+5.181%
2026-07-07	24.5000	24.5000	23.3500	24.5000	-12.500%	7	693	+24.286%
2026-07-06	28.4500	28.4500	28.0000	28.0000	+5.461%	3	694	+8.750%
2026-07-02	30.5000	30.5000	26.5500	26.5500	-21.333%	2	698	+14.689%
2026-06-30	32.9100	33.7500	32.9100	33.7500	+23.175%	5	698	-9.778%
2026-06-29	27.4000	27.4000	27.4000	27.4000	-20.233%	1	698	+11.131%
2026-06-22	34.3500	34.3500	34.3500	34.3500	+1.417%	1	698	-11.354%
2026-06-18	33.5500	33.8700	33.5000	33.8700	+5.910%	4	689	-10.097%
2026-06-17	31.9800	31.9800	31.9800	31.9800	-8.733%	1	689	-4.784%
2026-06-15	33.8100	35.0400	33.8100	35.0400	+34.769%	9	689	-13.099%
2026-06-11	24.8200	26.0000	24.8200	26.0000	+3.175%	3	689	+17.115%
2026-06-10	25.2000	25.2000	25.2000	25.2000	+13.208%	1	689	+20.833%
2026-06-09	31.0000	31.0000	22.2600	22.2600	-25.800%	3	699	+36.792%
2026-06-08	29.0000	30.0000	29.0000	30.0000	+9.569%	5	698	+1.500%
2026-06-05	32.1800	32.1800	26.5000	27.3800	-24.071%	32	696	+11.213%
2026-06-04	34.2500	36.0600	34.2000	36.0600	-4.477%	3	710	-15.557%
2026-06-03	37.7700	37.7700	37.7500	37.7500	-4.066%	20	711	-19.338%
2026-06-02	38.9700	39.9000	38.7200	39.3500	+4.156%	128	694	-22.618%
2026-06-01	36.8000	37.9000	36.8000	37.7800	+13.795%	77	777	-19.402%
2026-05-29	33.2000	33.2000	33.2000	33.2000	+17.397%	1	768	-8.283%
2026-05-26	28.1000	28.4000	28.1000	28.2800	+12.759%	5	769	+7.673%
2026-05-22	25.0800	25.0800	25.0800	25.0800	+6.497%	1	770	+21.411%
2026-05-21	23.4500	23.5500	23.4500	23.5500	+13.058%	5	771	+29.299%
2026-05-19	20.6900	20.8300	19.3300	20.8300	+3.890%	4	771	+46.183%
2026-05-18	21.6500	22.1100	19.9400	20.0500	-14.535%	12	773	+51.870%
2026-05-15	23.4600	23.4600	23.4600	23.4600	-6.160%	2	773	+29.795%
2026-05-14	25.4100	25.4100	25.0000	25.0000	+7.296%	110	776	+21.800%
2026-05-13	22.6000	23.3400	22.6000	23.3000	+10.952%	108	776	+30.687%
2026-05-12	19.9000	21.0000	19.9000	21.0000	-7.692%	5	776	+45.000%
2026-05-11	23.3400	24.4500	22.7500	22.7500	+12.624%	53	776	+33.846%
2026-05-08	20.7800	20.7800	20.2000	20.2000	+13.675%	4	777	+50.743%
2026-05-07	17.8400	18.0700	17.7700	17.7700	+5.086%	15	779	+71.356%
2026-05-06	15.8000	17.1700	15.6600	16.9100	+15.034%	21	774	+80.071%
2026-05-05	14.7000	14.7000	14.7000	14.7000	+16.852%	1	762	+107.143%
2026-05-01	11.6100	12.5800	11.6100	12.5800	+13.333%	6	775	+142.051%
2026-04-30	11.1400	11.1600	10.7000	11.1000	+1.370%	24	775	+174.324%
2026-04-28	10.1000	10.9500	10.1000	10.9500	-3.947%	12	769	+178.082%
2026-04-27	11.4000	11.4000	11.4000	11.4000	-3.716%	1	761	+167.105%
2026-04-24	11.0500	11.8400	11.0500	11.8400	+12.227%	17	760	+157.179%
2026-04-22	10.5000	10.5500	10.5000	10.5500	+15.301%	10	767	+188.626%
2026-04-21	9.1000	9.2500	9.1000	9.1500	+4.691%	16	748	+232.787%
2026-04-20	8.5000	8.7400	8.4500	8.7400	+0.344%	41	748	+248.398%
2026-04-17	8.5400	9.2800	8.5400	8.7100	+34.000%	111	707	+249.598%
2026-04-15	6.5500	6.5500	6.5000	6.5000	+8.333%	26	800	+368.462%
2026-04-14	5.3500	6.0000	5.3500	6.0000	+18.812%	10	844	+407.500%
2026-04-13	4.5000	5.0500	4.5000	5.0500	+129.545%	312	841	+502.970%
2026-03-31	2.3400	2.3400	2.2000	2.2000	-12.000%	6	651	+1,284.091%
2026-03-30	2.5000	2.5000	2.5000	2.5000	0.000%	1	646	+1,118.000%
2026-03-27	3.2000	3.2000	2.5000	2.5000	-34.555%	7	645	+1,118.000%
2026-03-20	3.8200	3.8200	3.8200	3.8200	-2.302%	2	643	+697.120%
2026-03-18	4.0000	4.0000	3.7800	3.9100	-5.556%	100	644	+678.772%
2026-03-17	4.1800	4.1800	4.1000	4.1400	-3.721%	3	648	+635.507%
2026-03-16	4.3000	4.3000	4.3000	4.3000	+0.467%	1	647	+608.140%
2026-03-09	4.6500	4.6500	3.8600	4.2800	+4.902%	16	648	+611.449%
2026-03-06	4.0800	4.0800	4.0800	4.0800	-4.450%	10	649	+646.324%
2026-03-05	4.3500	4.3500	4.2500	4.2700	-4.045%	11	648	+613.115%
2026-03-04	4.4500	4.4500	4.4500	4.4500	+1.136%	1	638	+584.270%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+2.326%	9	637	+592.045%
2026-02-27	4.3900	4.3900	4.2900	4.3000	-3.371%	46	637	+608.140%
2026-02-26	4.4500	4.4500	4.4500	4.4500	-19.091%	7	614	+584.270%
2026-02-25	5.2800	5.5000	5.2500	5.5000	+12.245%	14	606	+453.636%
2026-02-24	5.1000	5.2500	4.8000	4.9000	+13.164%	75	606	+521.429%
2026-02-23	5.0000	5.2500	4.3300	4.3300	+3.095%	36	578	+603.233%
2026-02-18	4.2000	4.2000	4.2000	4.2000	-2.326%	2	556	+625.000%
2026-02-17	4.3000	4.3000	4.3000	4.3000	-12.955%	10	556	+608.140%
2026-02-12	5.1600	5.1600	4.9400	4.9400	-14.533%	42	556	+516.397%
2026-02-10	5.7800	5.7800	5.7800	5.7800	+5.091%	2	518	+426.817%
2026-02-09	5.1200	5.5000	5.1200	5.5000	+0.917%	8	518	+453.636%
2026-02-03	5.8000	6.0000	5.4500	5.4500	-12.800%	11	517	+458.716%
2026-02-02	6.3000	6.3000	6.2500	6.2500	-3.101%	2	508	+387.200%
2026-01-30	6.9000	6.9000	6.4500	6.4500	-7.857%	3	508	+372.093%
2026-01-29	6.2500	7.0000	6.1500	7.0000	-4.110%	4	507	+335.000%
2026-01-27	7.3500	7.3500	7.3000	7.3000	+12.308%	2	506	+317.123%
2026-01-26	6.5000	6.5000	6.5000	6.5000	+5.691%	2	506	+368.462%
2026-01-22	6.1500	6.1500	6.1500	6.1500	+1.653%	2	506	+395.122%
2026-01-20	5.9500	6.2500	5.9500	6.0500	-8.333%	5	505	+403.306%
2026-01-16	6.7500	6.7500	6.5500	6.6000	-7.563%	14	499	+361.364%
2026-01-15	7.1400	7.1400	7.1400	7.1400	+7.855%	2	499	+326.471%
2026-01-13	6.6200	6.6200	6.6200	6.6200	+4.913%	1	499	+359.970%
2026-01-06	6.3100	6.3100	6.3100	6.3100	+0.960%	2	498	+382.567%
2026-01-05	6.2500	6.2500	6.2500	6.2500	+11.607%	42	453	+387.200%
2025-12-31	5.6000	5.6000	5.6000	5.6000	-13.580%	15	453	+443.750%
2025-12-30	6.4900	6.4900	6.4800	6.4800	-19.000%	2	453	+369.907%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+18.519%	3	451	+280.625%
2025-12-22	6.7500	6.7500	6.7500	6.7500	+35.000%	14	448	+351.111%
2025-12-17	5.7000	5.7000	5.0000	5.0000	-21.011%	2	434	+509.000%
2025-12-15	6.3300	6.3300	6.3300	6.3300	-16.929%	1	434	+381.043%
2025-12-11	7.6300	7.6300	7.6200	7.6200	-7.073%	8	426	+299.606%
2025-12-08	8.2600	8.4600	8.0600	8.2000	-93.270%	99	426	+271.341%
2025-11-26	121.8500	121.8500	121.8500	121.8500	+16.692%	1	11	-75.010%
2025-08-28	104.4200	104.4200	104.4200	104.4200	+4.253%	1	11	-70.839%
2025-08-21	100.1600	100.1600	100.1600	100.1600	-4.025%	1	11	-69.599%
2025-07-28	104.9200	104.9200	104.3600	104.3600	+23.943%	5	11	-70.822%
2025-06-09	84.2000	84.2000	84.2000	84.2000	+13.784%	10	6	-63.836%
2025-05-12	74.0000	74.0000	74.0000	74.0000	+18.971%	10	16	-58.851%
2025-05-01	62.2000	62.2000	62.2000	62.2000	+48.804%	1	6	-51.045%
2025-04-21	41.8000	41.8000	41.8000	41.8000	+7.179%	1	7	-27.153%
2025-04-04	39.0000	39.0000	39.0000	39.0000	-30.032%	2	6	-21.923%
2025-04-02	55.7400	55.7400	55.7400	55.7400	+0.108%	2	8	-45.371%
2025-03-31	55.6800	55.6800	55.6800	55.6800	-12.177%	1	8	-45.313%
2025-03-26	63.4000	63.4000	63.4000	63.4000	-0.236%	3	8	-51.972%
2025-03-18	61.6000	63.5500	61.6000	63.5500	-4.565%	2	6	-52.085%
2025-03-07	66.5900	66.5900	66.5900	66.5900	-25.364%	2	8	-54.272%
2025-01-22	89.2200	89.2200	89.2200	89.2200	+8.831%	1	7	-65.871%
2025-01-21	81.9800	81.9800	81.9800	81.9800	+0.898%	2	5	-62.857%
2025-01-02	81.2500	81.2500	81.2500	81.2500	-1.156%	2	5	-62.523%
2024-12-30	82.2000	82.2000	82.2000	82.2000	+1.481%	1	3	-62.956%
2024-11-27	81.0000	81.0000	81.0000	81.0000	+19.522%	1	1	-62.407%
2024-09-18	67.7300	67.7700	67.7300	67.7700	0.000%	2	1	-55.069%

.dark-mode .dXxRN4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXxRN4{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C170XLK Jan 15 2027 170.00 Call (XLK270115C00170000)option OPRA

XLK20270115C170
XLK Jan 15 2027 170.00 Call (XLK270115C00170000)
option OPRA