Dark

XLK20270115C175
XLK Jan 15 2027 175.00 Call (XLK270115C00175000)
option OPRA

EOD

Sep 25, 2026

26.50+2.913%(+0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	26.5000	26.5000	26.5000	26.5000	+2.913%	2	696	0.000%
2026-09-22	25.7400	25.7500	25.7400	25.7500	+47.143%	7	696	+2.913%
2026-09-16	17.5000	17.5000	17.5000	17.5000	-16.228%	4	695	+51.429%
2026-09-09	20.8900	20.8900	20.8900	20.8900	+13.348%	2	692	+26.855%
2026-09-01	18.4300	18.4300	18.4300	18.4300	-10.534%	1	692	+43.787%
2026-08-28	21.2400	21.2400	20.6000	20.6000	-5.721%	4	691	+28.641%
2026-08-27	21.8500	21.8500	21.8500	21.8500	+39.617%	1	690	+21.281%
2026-08-24	15.6500	15.6500	15.6500	15.6500	-18.828%	5	694	+69.329%
2026-08-21	19.2800	19.2800	19.2800	19.2800	-9.271%	1	694	+37.448%
2026-08-18	21.2500	21.2500	21.2500	21.2500	-18.893%	4	694	+24.706%
2026-08-13	26.2000	26.2000	26.2000	26.2000	+14.261%	1	698	+1.145%
2026-08-11	22.9300	22.9300	22.9300	22.9300	-4.657%	2	697	+15.569%
2026-08-07	24.0500	24.0500	24.0500	24.0500	-1.837%	2	699	+10.187%
2026-08-04	22.0000	24.5000	22.0000	24.5000	+38.028%	9	699	+8.163%
2026-08-03	16.2000	17.7500	15.9500	17.7500	+10.386%	18	707	+49.296%
2026-07-31	17.7000	17.7000	16.0800	16.0800	-9.153%	121	694	+64.801%
2026-07-30	16.9000	17.7000	16.9000	17.7000	+19.756%	51	700	+49.718%
2026-07-29	14.0000	14.7800	14.0000	14.7800	+13.257%	2	700	+79.296%
2026-07-28	13.0500	13.0500	13.0500	13.0500	-19.444%	148	708	+103.065%
2026-07-27	16.2000	16.2000	16.2000	16.2000	-9.497%	1	673	+63.580%
2026-07-24	19.6000	19.6000	17.9000	17.9000	-10.500%	2	674	+48.045%
2026-07-23	19.8000	20.0000	19.8000	20.0000	-7.063%	5	674	+32.500%
2026-07-21	21.5200	21.5200	21.5200	21.5200	+14.773%	50	672	+23.141%
2026-07-20	18.7500	18.7500	18.7500	18.7500	-1.316%	20	722	+41.333%
2026-07-17	18.3100	19.0000	18.3100	19.0000	-3.061%	13	722	+39.474%
2026-07-16	19.4000	19.6000	19.2000	19.6000	-14.671%	122	711	+35.204%
2026-07-02	22.9700	22.9700	22.9700	22.9700	-23.814%	1	590	+15.368%
2026-06-30	30.1500	30.1500	30.1500	30.1500	+25.730%	2	590	-12.106%
2026-06-29	23.9800	23.9800	23.9800	23.9800	-4.652%	1	590	+10.509%
2026-06-25	25.1500	25.1500	25.1500	25.1500	-1.295%	1	589	+5.368%
2026-06-24	25.4800	25.4800	25.4800	25.4800	-8.935%	1	589	+4.003%
2026-06-23	27.5000	27.9800	27.5000	27.9800	-1.409%	2	589	-5.289%
2026-06-17	28.3800	28.3800	28.3800	28.3800	-3.305%	2	589	-6.624%
2026-06-16	29.3500	29.3500	29.3500	29.3500	-5.627%	2	589	-9.710%
2026-06-15	30.9400	31.1000	30.9400	31.1000	+45.056%	5	587	-14.791%
2026-06-10	21.4400	21.4400	21.4400	21.4400	-1.876%	1	587	+23.601%
2026-06-09	22.4500	22.4500	21.0000	21.8500	-16.603%	10	587	+21.281%
2026-06-08	26.1700	26.2000	26.1700	26.2000	+9.715%	3	588	+1.145%
2026-06-05	23.8800	23.8800	23.8800	23.8800	-21.576%	1	587	+10.972%
2026-06-04	30.0000	30.4500	30.0000	30.4500	-11.867%	2	588	-12.972%
2026-06-03	34.5500	34.5500	34.5500	34.5500	+17.119%	10	586	-23.300%
2026-05-29	30.2100	30.2300	29.5000	29.5000	+8.536%	77	599	-10.169%
2026-05-28	27.9000	27.9000	27.1800	27.1800	+8.720%	12	630	-2.502%
2026-05-26	24.7700	25.7000	24.7700	25.0000	+14.469%	61	630	+6.000%
2026-05-22	22.1000	22.1000	21.8400	21.8400	+6.745%	5	638	+21.337%
2026-05-21	20.8000	20.8000	20.4600	20.4600	+5.464%	117	675	+29.521%
2026-05-20	18.0300	19.4000	18.0300	19.4000	+8.866%	79	675	+36.598%
2026-05-19	18.1000	18.1000	17.0000	17.8200	-3.571%	6	742	+48.709%
2026-05-18	17.8000	18.4800	17.0000	18.4800	-6.145%	11	742	+43.398%
2026-05-15	19.6900	19.6900	19.6900	19.6900	-12.137%	3	742	+34.586%
2026-05-14	22.4100	22.4100	22.4100	22.4100	+16.114%	10	741	+18.251%
2026-05-13	19.3000	19.3000	19.3000	19.3000	+7.222%	1	741	+37.306%
2026-05-12	18.9700	18.9700	18.0000	18.0000	-11.980%	4	741	+47.222%
2026-05-11	20.0200	21.3700	20.0200	20.4500	+11.262%	6	741	+29.584%
2026-05-08	16.5700	18.3800	16.5700	18.3800	+19.817%	12	748	+44.178%
2026-05-07	15.1800	16.9000	15.0000	15.3400	+2.953%	417	750	+72.751%
2026-05-06	13.5300	15.1500	13.5300	14.9000	+19.679%	65	851	+77.852%
2026-05-05	11.4500	12.6600	11.4500	12.4500	+15.814%	33	874	+112.851%
2026-05-04	10.6500	10.7500	10.6500	10.7500	+5.911%	3	888	+146.512%
2026-05-01	10.1500	10.1500	10.1500	10.1500	+11.784%	1	886	+161.084%
2026-04-30	8.9100	9.0800	8.7500	9.0800	+7.329%	34	886	+191.850%
2026-04-28	8.4000	8.4600	8.4000	8.4600	+12.800%	2	892	+213.239%
2026-04-23	8.0000	8.0000	7.0000	7.5000	-12.485%	7	893	+253.333%
2026-04-22	8.0000	8.5700	8.0000	8.5700	+14.879%	151	887	+209.218%
2026-04-21	7.4600	7.4600	7.4600	7.4600	+8.116%	50	686	+255.228%
2026-04-17	6.5100	7.0700	6.5100	6.9000	+13.115%	96	686	+284.058%
2026-04-16	6.0000	6.2000	5.9700	6.1000	+27.083%	18	598	+334.426%
2026-04-15	4.6800	4.9800	4.6800	4.8000	+42.857%	6	590	+452.083%
2026-04-13	3.3600	3.3600	3.3600	3.3600	+25.373%	73	588	+688.690%
2026-04-08	2.6800	2.6800	2.6800	2.6800	+8.065%	1	593	+888.806%
2026-04-01	2.1200	2.5300	2.1200	2.4800	+29.167%	5	594	+968.548%
2026-03-27	2.0100	2.0100	1.9200	1.9200	-14.667%	18	593	+1,280.208%
2026-03-26	2.2000	2.2500	2.2000	2.2500	-12.791%	2	611	+1,077.778%
2026-03-24	2.5800	2.5800	2.5800	2.5800	-3.008%	1	610	+927.132%
2026-03-20	3.0000	3.0000	2.6600	2.6600	-10.438%	4	611	+896.241%
2026-03-19	2.6600	3.0200	2.6600	2.9700	-2.941%	3	614	+792.256%
2026-03-18	3.1300	3.1300	3.0600	3.0600	+0.658%	5	614	+766.013%
2026-03-17	3.2500	3.2500	3.0400	3.0400	-7.317%	8	611	+771.711%
2026-03-16	3.2300	3.2800	3.2300	3.2800	+9.699%	12	614	+707.927%
2026-03-03	2.9900	2.9900	2.9900	2.9900	-9.394%	1	614	+786.288%
2026-03-02	3.3000	3.3000	3.3000	3.3000	+5.769%	18	613	+703.030%
2026-02-27	3.2300	3.2300	3.1200	3.1200	-10.857%	2	631	+749.359%
2026-02-24	3.5000	3.5000	3.5000	3.5000	-6.417%	1	632	+657.143%
2026-02-23	3.7400	3.7400	3.7400	3.7400	-4.592%	16	631	+608.556%
2026-02-18	3.9200	3.9200	3.9200	3.9200	+18.788%	50	616	+576.020%
2026-02-17	3.3000	3.3000	3.3000	3.3000	-24.658%	8	622	+703.030%
2026-02-12	4.3800	4.3800	4.3800	4.3800	-0.455%	50	614	+505.023%
2026-02-10	4.4000	4.4000	4.4000	4.4000	+6.538%	10	614	+502.273%
2026-02-06	4.1300	4.1300	4.1300	4.1300	-26.250%	1	604	+541.646%
2026-02-02	5.6000	5.6000	5.6000	5.6000	+4.869%	1	604	+373.214%
2026-01-30	5.1000	5.3400	5.1000	5.3400	+2.692%	51	605	+396.255%
2026-01-29	5.0500	5.2000	5.0500	5.2000	-13.907%	11	655	+409.615%
2026-01-28	6.0400	6.0400	6.0400	6.0400	+27.158%	10	656	+338.742%
2026-01-23	4.7500	4.7500	4.7500	4.7500	+3.939%	5	666	+457.895%
2026-01-20	4.4200	4.5700	4.4200	4.5700	-1.931%	2	661	+479.869%
2026-01-14	4.6600	4.6600	4.6600	4.6600	-15.273%	1	662	+468.670%
2026-01-12	5.5000	5.5000	5.5000	5.5000	+5.769%	6	662	+381.818%
2026-01-07	5.2000	5.2000	5.2000	5.2000	+6.122%	1	662	+409.615%
2026-01-05	5.0000	5.0000	4.9000	4.9000	-3.733%	2	660	+440.816%
2025-12-30	5.0900	5.0900	5.0900	5.0900	-7.790%	1	660	+420.629%
2025-12-29	5.5200	5.5200	5.5200	5.5200	+4.151%	6	660	+380.072%
2025-12-26	5.3000	5.3000	5.3000	5.3000	+23.256%	4	654	+400.000%
2025-12-23	4.3000	4.3000	4.3000	4.3000	-19.926%	10	654	+516.279%
2025-12-22	5.3700	5.3700	5.3700	5.3700	-5.789%	3	654	+393.482%
2025-12-12	5.7000	5.7000	5.7000	5.7000	-8.946%	1	657	+364.912%
2025-12-11	6.2600	6.2600	6.2600	6.2600	-11.206%	2	657	+323.323%
2025-12-10	7.0500	7.0500	7.0500	7.0500	+7.143%	1	655	+275.887%
2025-12-09	6.5800	6.5800	6.5800	6.5800	-94.694%	1	655	+302.736%
2025-12-02	124.0000	124.0000	124.0000	124.0000	+31.915%	10	18	-78.629%
2025-08-20	94.0000	94.0000	94.0000	94.0000	-6.262%	7	18	-71.809%
2025-08-06	100.2800	100.2800	100.2800	100.2800	+0.230%	1	21	-73.574%
2025-07-21	100.0500	100.0500	100.0500	100.0500	+1.061%	1	21	-73.513%
2025-07-18	99.0000	99.0000	99.0000	99.0000	+29.327%	1	21	-73.232%
2025-05-16	74.3000	76.5500	74.3000	76.5500	+11.752%	6	20	-65.382%
2025-05-12	68.5000	68.5000	68.5000	68.5000	+28.663%	5	22	-61.314%
2025-04-25	53.2400	53.2400	53.2400	53.2400	+54.364%	2	22	-50.225%
2025-04-07	30.0000	35.3000	30.0000	34.4900	-6.784%	4	21	-23.166%
2025-04-04	37.0000	37.0000	37.0000	37.0000	-30.841%	6	18	-28.378%
2025-04-01	53.5000	53.5000	53.5000	53.5000	+3.502%	1	18	-50.467%
2025-03-31	51.6900	51.6900	51.6900	51.6900	-17.952%	1	18	-48.733%
2025-03-07	63.0000	63.0000	63.0000	63.0000	-18.214%	2	17	-57.937%
2025-01-16	77.0300	77.0300	77.0300	77.0300	-4.311%	1	17	-65.598%
2024-12-27	80.5000	80.5000	80.5000	80.5000	0.000%	34	17	-67.081%

.dark-mode .ZrlctJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZrlctJ{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C175XLK Jan 15 2027 175.00 Call (XLK270115C00175000)option OPRA

XLK20270115C175
XLK Jan 15 2027 175.00 Call (XLK270115C00175000)
option OPRA