Dark

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

EOD

Jun 29, 2026

27.40-20.233%(-6.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	27.4000	27.4000	27.4000	27.4000	-20.233%	1	698	0.000%
2026-06-22	34.3500	34.3500	34.3500	34.3500	+1.417%	1	698	-20.233%
2026-06-18	33.5500	33.8700	33.5000	33.8700	+5.910%	4	689	-19.102%
2026-06-17	31.9800	31.9800	31.9800	31.9800	-8.733%	1	689	-14.321%
2026-06-15	33.8100	35.0400	33.8100	35.0400	+34.769%	9	689	-21.804%
2026-06-11	24.8200	26.0000	24.8200	26.0000	+3.175%	3	689	+5.385%
2026-06-10	25.2000	25.2000	25.2000	25.2000	+13.208%	1	689	+8.730%
2026-06-09	31.0000	31.0000	22.2600	22.2600	-25.800%	3	699	+23.091%
2026-06-08	29.0000	30.0000	29.0000	30.0000	+9.569%	5	698	-8.667%
2026-06-05	32.1800	32.1800	26.5000	27.3800	-24.071%	32	696	+0.073%
2026-06-04	34.2500	36.0600	34.2000	36.0600	-4.477%	3	710	-24.016%
2026-06-03	37.7700	37.7700	37.7500	37.7500	-4.066%	20	711	-27.417%
2026-06-02	38.9700	39.9000	38.7200	39.3500	+4.156%	128	694	-30.368%
2026-06-01	36.8000	37.9000	36.8000	37.7800	+13.795%	77	777	-27.475%
2026-05-29	33.2000	33.2000	33.2000	33.2000	+17.397%	1	768	-17.470%
2026-05-26	28.1000	28.4000	28.1000	28.2800	+12.759%	5	769	-3.112%
2026-05-22	25.0800	25.0800	25.0800	25.0800	+6.497%	1	770	+9.250%
2026-05-21	23.4500	23.5500	23.4500	23.5500	+13.058%	5	771	+16.348%
2026-05-19	20.6900	20.8300	19.3300	20.8300	+3.890%	4	771	+31.541%
2026-05-18	21.6500	22.1100	19.9400	20.0500	-14.535%	12	773	+36.658%
2026-05-15	23.4600	23.4600	23.4600	23.4600	-6.160%	2	773	+16.795%
2026-05-14	25.4100	25.4100	25.0000	25.0000	+7.296%	110	776	+9.600%
2026-05-13	22.6000	23.3400	22.6000	23.3000	+10.952%	108	776	+17.597%
2026-05-12	19.9000	21.0000	19.9000	21.0000	-7.692%	5	776	+30.476%
2026-05-11	23.3400	24.4500	22.7500	22.7500	+12.624%	53	776	+20.440%
2026-05-08	20.7800	20.7800	20.2000	20.2000	+13.675%	4	777	+35.644%
2026-05-07	17.8400	18.0700	17.7700	17.7700	+5.086%	15	779	+54.192%
2026-05-06	15.8000	17.1700	15.6600	16.9100	+15.034%	21	774	+62.034%
2026-05-05	14.7000	14.7000	14.7000	14.7000	+16.852%	1	762	+86.395%
2026-05-01	11.6100	12.5800	11.6100	12.5800	+13.333%	6	775	+117.806%
2026-04-30	11.1400	11.1600	10.7000	11.1000	+1.370%	24	775	+146.847%
2026-04-28	10.1000	10.9500	10.1000	10.9500	-3.947%	12	769	+150.228%
2026-04-27	11.4000	11.4000	11.4000	11.4000	-3.716%	1	761	+140.351%
2026-04-24	11.0500	11.8400	11.0500	11.8400	+12.227%	17	760	+131.419%
2026-04-22	10.5000	10.5500	10.5000	10.5500	+15.301%	10	767	+159.716%
2026-04-21	9.1000	9.2500	9.1000	9.1500	+4.691%	16	748	+199.454%
2026-04-20	8.5000	8.7400	8.4500	8.7400	+0.344%	41	748	+213.501%
2026-04-17	8.5400	9.2800	8.5400	8.7100	+34.000%	111	707	+214.581%
2026-04-15	6.5500	6.5500	6.5000	6.5000	+8.333%	26	800	+321.538%
2026-04-14	5.3500	6.0000	5.3500	6.0000	+18.812%	10	844	+356.667%
2026-04-13	4.5000	5.0500	4.5000	5.0500	+129.545%	312	841	+442.574%
2026-03-31	2.3400	2.3400	2.2000	2.2000	-12.000%	6	651	+1,145.455%
2026-03-30	2.5000	2.5000	2.5000	2.5000	0.000%	1	646	+996.000%
2026-03-27	3.2000	3.2000	2.5000	2.5000	-34.555%	7	645	+996.000%
2026-03-20	3.8200	3.8200	3.8200	3.8200	-2.302%	2	643	+617.277%
2026-03-18	4.0000	4.0000	3.7800	3.9100	-5.556%	100	644	+600.767%
2026-03-17	4.1800	4.1800	4.1000	4.1400	-3.721%	3	648	+561.836%
2026-03-16	4.3000	4.3000	4.3000	4.3000	+0.467%	1	647	+537.209%
2026-03-09	4.6500	4.6500	3.8600	4.2800	+4.902%	16	648	+540.187%
2026-03-06	4.0800	4.0800	4.0800	4.0800	-4.450%	10	649	+571.569%
2026-03-05	4.3500	4.3500	4.2500	4.2700	-4.045%	11	648	+541.686%
2026-03-04	4.4500	4.4500	4.4500	4.4500	+1.136%	1	638	+515.730%
2026-03-02	4.4000	4.4000	4.4000	4.4000	+2.326%	9	637	+522.727%
2026-02-27	4.3900	4.3900	4.2900	4.3000	-3.371%	46	637	+537.209%
2026-02-26	4.4500	4.4500	4.4500	4.4500	-19.091%	7	614	+515.730%
2026-02-25	5.2800	5.5000	5.2500	5.5000	+12.245%	14	606	+398.182%
2026-02-24	5.1000	5.2500	4.8000	4.9000	+13.164%	75	606	+459.184%
2026-02-23	5.0000	5.2500	4.3300	4.3300	+3.095%	36	578	+532.794%
2026-02-18	4.2000	4.2000	4.2000	4.2000	-2.326%	2	556	+552.381%
2026-02-17	4.3000	4.3000	4.3000	4.3000	-12.955%	10	556	+537.209%
2026-02-12	5.1600	5.1600	4.9400	4.9400	-14.533%	42	556	+454.656%
2026-02-10	5.7800	5.7800	5.7800	5.7800	+5.091%	2	518	+374.048%
2026-02-09	5.1200	5.5000	5.1200	5.5000	+0.917%	8	518	+398.182%
2026-02-03	5.8000	6.0000	5.4500	5.4500	-12.800%	11	517	+402.752%
2026-02-02	6.3000	6.3000	6.2500	6.2500	-3.101%	2	508	+338.400%
2026-01-30	6.9000	6.9000	6.4500	6.4500	-7.857%	3	508	+324.806%
2026-01-29	6.2500	7.0000	6.1500	7.0000	-4.110%	4	507	+291.429%
2026-01-27	7.3500	7.3500	7.3000	7.3000	+12.308%	2	506	+275.342%
2026-01-26	6.5000	6.5000	6.5000	6.5000	+5.691%	2	506	+321.538%
2026-01-22	6.1500	6.1500	6.1500	6.1500	+1.653%	2	506	+345.528%
2026-01-20	5.9500	6.2500	5.9500	6.0500	-8.333%	5	505	+352.893%
2026-01-16	6.7500	6.7500	6.5500	6.6000	-7.563%	14	499	+315.152%
2026-01-15	7.1400	7.1400	7.1400	7.1400	+7.855%	2	499	+283.754%
2026-01-13	6.6200	6.6200	6.6200	6.6200	+4.913%	1	499	+313.897%
2026-01-06	6.3100	6.3100	6.3100	6.3100	+0.960%	2	498	+334.231%
2026-01-05	6.2500	6.2500	6.2500	6.2500	+11.607%	42	453	+338.400%
2025-12-31	5.6000	5.6000	5.6000	5.6000	-13.580%	15	453	+389.286%
2025-12-30	6.4900	6.4900	6.4800	6.4800	-19.000%	2	453	+322.840%
2025-12-23	8.0000	8.0000	8.0000	8.0000	+18.519%	3	451	+242.500%
2025-12-22	6.7500	6.7500	6.7500	6.7500	+35.000%	14	448	+305.926%
2025-12-17	5.7000	5.7000	5.0000	5.0000	-21.011%	2	434	+448.000%
2025-12-15	6.3300	6.3300	6.3300	6.3300	-16.929%	1	434	+332.859%
2025-12-11	7.6300	7.6300	7.6200	7.6200	-7.073%	8	426	+259.580%
2025-12-08	8.2600	8.4600	8.0600	8.2000	-93.270%	99	426	+234.146%
2025-11-26	121.8500	121.8500	121.8500	121.8500	+16.692%	1	11	-77.513%
2025-08-28	104.4200	104.4200	104.4200	104.4200	+4.253%	1	11	-73.760%
2025-08-21	100.1600	100.1600	100.1600	100.1600	-4.025%	1	11	-72.644%
2025-07-28	104.9200	104.9200	104.3600	104.3600	+23.943%	5	11	-73.745%
2025-06-09	84.2000	84.2000	84.2000	84.2000	+13.784%	10	6	-67.458%
2025-05-12	74.0000	74.0000	74.0000	74.0000	+18.971%	10	16	-62.973%
2025-05-01	62.2000	62.2000	62.2000	62.2000	+48.804%	1	6	-55.949%
2025-04-21	41.8000	41.8000	41.8000	41.8000	+7.179%	1	7	-34.450%
2025-04-04	39.0000	39.0000	39.0000	39.0000	-30.032%	2	6	-29.744%
2025-04-02	55.7400	55.7400	55.7400	55.7400	+0.108%	2	8	-50.843%
2025-03-31	55.6800	55.6800	55.6800	55.6800	-12.177%	1	8	-50.790%
2025-03-26	63.4000	63.4000	63.4000	63.4000	-0.236%	3	8	-56.782%
2025-03-18	61.6000	63.5500	61.6000	63.5500	-4.565%	2	6	-56.884%
2025-03-07	66.5900	66.5900	66.5900	66.5900	-25.364%	2	8	-58.853%
2025-01-22	89.2200	89.2200	89.2200	89.2200	+8.831%	1	7	-69.289%
2025-01-21	81.9800	81.9800	81.9800	81.9800	+0.898%	2	5	-66.577%
2025-01-02	81.2500	81.2500	81.2500	81.2500	-1.156%	2	5	-66.277%
2024-12-30	82.2000	82.2000	82.2000	82.2000	+1.481%	1	3	-66.667%
2024-11-27	81.0000	81.0000	81.0000	81.0000	+19.522%	1	1	-66.173%
2024-09-18	67.7300	67.7700	67.7300	67.7700	0.000%	2	1	-59.569%

.dark-mode .T4X4cM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T4X4cM{ 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