Dark

XLK20270115C180
XLK Jan 15 2027 180.00 Call (XLK270115C00180000)
option OPRA

EOD

Jun 26, 2026

21.10-1.860%(-0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	21.1400	21.1700	21.1000	21.1000	-1.860%	3	955	0.000%
2026-06-25	21.5000	21.5000	21.5000	21.5000	-4.232%	1	954	-1.860%
2026-06-24	22.7400	23.4100	21.4900	22.4500	-7.193%	5	954	-6.013%
2026-06-23	24.1400	24.1900	24.1400	24.1900	-13.297%	2	951	-12.774%
2026-06-18	26.0500	27.9000	26.0500	27.9000	+12.864%	20	929	-24.373%
2026-06-17	24.7200	24.7200	24.7200	24.7200	+10.852%	1	929	-14.644%
2026-06-12	22.3000	22.3000	22.3000	22.3000	+12.740%	1	929	-5.381%
2026-06-10	19.7800	19.7800	19.7800	19.7800	-2.465%	1	929	+6.673%
2026-06-09	24.1600	24.1600	19.7500	20.2800	-15.146%	7	930	+4.043%
2026-06-08	22.6700	24.5000	22.6700	23.9000	+11.682%	6	930	-11.715%
2026-06-05	21.3000	21.4000	21.3000	21.4000	-21.640%	11	927	-1.402%
2026-06-04	26.9000	27.3100	26.9000	27.3100	-14.119%	3	927	-22.739%
2026-06-02	31.6500	32.9000	31.6500	31.8000	+0.157%	54	938	-33.648%
2026-06-01	31.1600	31.7500	31.1600	31.7500	+22.068%	97	985	-33.543%
2026-05-29	26.0100	26.0100	26.0100	26.0100	+8.828%	1	1,031	-18.877%
2026-05-28	22.3000	24.2000	22.0000	23.9000	+13.163%	26	1,034	-11.715%
2026-05-27	21.1200	21.1200	21.1200	21.1200	-5.206%	1	1,035	-0.095%
2026-05-26	20.9000	22.2800	20.9000	22.2800	+13.442%	13	1,036	-5.296%
2026-05-22	19.6000	19.6400	19.6000	19.6400	+11.464%	3	1,036	+7.434%
2026-05-21	16.9500	17.7700	16.9500	17.6200	+4.446%	9	1,036	+19.750%
2026-05-20	15.1500	16.8700	15.1500	16.8700	+7.796%	29	1,036	+25.074%
2026-05-19	14.4200	15.6500	14.4200	15.6500	+0.968%	44	1,051	+34.824%
2026-05-18	15.9000	15.9000	15.1500	15.5000	-13.937%	10	1,051	+36.129%
2026-05-15	18.2500	18.2500	17.9000	18.0100	-5.260%	4	1,051	+17.157%
2026-05-14	18.9300	19.1000	18.9300	19.0100	+8.629%	5	1,053	+10.994%
2026-05-13	17.5000	17.5000	17.5000	17.5000	+18.084%	2	1,054	+20.571%
2026-05-12	15.8000	15.8000	14.8200	14.8200	-17.667%	2	1,054	+42.375%
2026-05-11	17.5000	18.0500	17.3000	18.0000	+10.701%	315	1,054	+17.222%
2026-05-08	14.6100	16.7500	14.1800	16.2600	+17.826%	81	772	+29.766%
2026-05-07	13.5000	13.8000	13.4000	13.8000	+15.000%	5	787	+52.899%
2026-05-06	11.2400	12.1300	11.0000	12.0000	+17.073%	47	784	+75.833%
2026-05-05	9.9000	10.4500	9.9000	10.2500	+18.497%	15	791	+105.854%
2026-05-04	7.8500	8.6500	7.8500	8.6500	+13.072%	189	790	+143.931%
2026-05-01	7.6500	7.6500	7.6500	7.6500	+6.250%	5	597	+175.817%
2026-04-30	6.9500	7.2000	6.9500	7.2000	-0.690%	45	597	+193.056%
2026-04-29	7.2500	7.2500	7.2500	7.2500	-0.685%	1	552	+191.034%
2026-04-24	6.6000	7.3000	6.6000	7.3000	+11.450%	28	552	+189.041%
2026-04-23	6.5500	6.5500	6.5500	6.5500	+3.968%	1	549	+222.137%
2026-04-22	6.3000	6.3000	6.3000	6.3000	+12.100%	1	550	+234.921%
2026-04-20	5.6200	5.6200	5.6200	5.6200	+2.182%	1	549	+275.445%
2026-04-17	5.4100	5.5000	5.4100	5.5000	+19.826%	2	550	+283.636%
2026-04-16	4.0000	4.5900	4.0000	4.5900	+20.789%	42	548	+359.695%
2026-04-15	3.2400	3.8000	3.2400	3.8000	+46.154%	4	546	+455.263%
2026-04-13	2.6000	2.6000	2.6000	2.6000	+57.576%	1	543	+711.538%
2026-04-07	1.6500	1.6500	1.6500	1.6500	+17.857%	1	544	+1,178.788%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-22.222%	10	545	+1,407.143%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-10.000%	1	545	+1,072.222%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-11.504%	1	546	+955.000%
2026-03-18	2.2600	2.2600	2.2600	2.2600	-10.317%	2	547	+833.628%
2026-03-16	2.2000	2.5200	2.2000	2.5200	+16.667%	3	549	+737.302%
2026-03-12	2.5400	2.5400	2.1600	2.1600	-27.759%	2	550	+876.852%
2026-03-11	2.9900	2.9900	2.9900	2.9900	+33.482%	1	548	+605.686%
2026-03-06	2.2400	2.2400	2.2400	2.2400	-30.000%	2	549	+841.964%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+12.281%	1	546	+559.375%
2026-02-24	2.8500	2.8500	2.8500	2.8500	+4.015%	1	546	+640.351%
2026-02-23	2.7400	2.7400	2.7400	2.7400	+19.130%	18	545	+670.073%
2026-02-05	2.5000	2.8000	2.3000	2.3000	-16.364%	12	545	+817.391%
2026-02-04	2.6900	2.7500	2.6000	2.7500	-8.333%	160	535	+667.273%
2026-02-03	3.2000	3.2000	3.0000	3.0000	-23.077%	20	398	+603.333%
2026-01-29	4.0800	4.0800	3.7500	3.9000	-8.235%	26	398	+441.026%
2026-01-28	4.6500	4.8800	4.2500	4.2500	+6.250%	8	409	+396.471%
2026-01-27	4.0000	4.0000	4.0000	4.0000	+8.108%	4	403	+427.500%
2026-01-22	3.7000	3.7000	3.7000	3.7000	+10.448%	1	403	+470.270%
2026-01-21	3.5000	3.5000	3.3500	3.3500	-22.989%	3	402	+529.851%
2026-01-20	5.0000	5.0000	4.3500	4.3500	+0.928%	20	401	+385.057%
2026-01-16	4.3100	4.3100	4.3100	4.3100	+7.750%	25	356	+389.559%
2026-01-09	4.1000	4.1000	4.0000	4.0000	0.000%	5	356	+427.500%
2025-12-23	4.1800	4.1800	4.0000	4.0000	+14.286%	22	351	+427.500%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-2.778%	10	350	+502.857%
2025-12-16	3.7000	3.7500	3.6000	3.6000	-20.000%	17	340	+486.111%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-6.250%	10	324	+368.889%
2025-12-11	4.8000	4.8000	4.8000	4.8000	-9.434%	1	314	+339.583%
2025-12-09	5.5000	5.5000	5.3000	5.3000	+0.952%	19	313	+298.113%
2025-12-08	5.5000	5.5000	5.2500	5.2500	-95.994%	3	294	+301.905%
2025-10-31	131.0000	131.0500	131.0000	131.0500	+1.589%	4	23	-83.899%
2025-10-27	129.0000	129.0000	129.0000	129.0000	+4.767%	1	22	-83.643%
2025-10-24	123.1300	123.1300	123.1300	123.1300	+29.027%	1	22	-82.864%
2025-08-29	95.4300	95.4300	95.4300	95.4300	+0.358%	10	12	-77.890%
2025-08-22	95.0900	95.0900	95.0900	95.0900	-2.741%	1	12	-77.810%
2025-08-15	97.7700	97.7700	97.7700	97.7700	-2.396%	1	13	-78.419%
2025-08-14	100.1700	100.1700	100.1700	100.1700	+13.765%	1	14	-78.936%
2025-08-01	88.0500	88.0500	88.0500	88.0500	+17.400%	2	13	-76.036%
2025-06-13	75.0000	75.0000	75.0000	75.0000	+14.521%	2	14	-71.867%
2025-05-23	65.4900	65.4900	65.4900	65.4900	-4.742%	2	14	-67.781%
2025-05-22	68.7500	68.7500	68.7500	68.7500	+22.114%	1	14	-69.309%
2025-05-02	56.3000	56.3000	56.3000	56.3000	+2.737%	2	13	-62.522%
2025-05-01	54.8000	54.8000	54.8000	54.8000	+18.692%	1	14	-61.496%
2025-04-14	44.0000	46.1700	44.0000	46.1700	+4.932%	4	15	-54.299%
2025-04-09	44.0000	44.0000	44.0000	44.0000	+43.932%	1	14	-52.045%
2025-04-07	28.8500	31.6000	28.8500	30.5700	-26.337%	3	14	-30.978%
2025-04-03	41.5000	41.5000	41.5000	41.5000	-26.418%	1	13	-49.157%
2025-03-26	56.4000	56.4000	56.4000	56.4000	-0.879%	3	12	-62.589%
2025-03-19	56.9000	56.9000	56.9000	56.9000	-1.981%	1	11	-62.917%
2025-03-17	58.0500	58.0500	58.0500	58.0500	+8.505%	1	10	-63.652%
2025-03-13	53.5000	53.5000	53.5000	53.5000	+0.583%	1	9	-60.561%
2025-03-10	53.1900	53.1900	53.1900	53.1900	-22.123%	1	9	-60.331%
2025-01-13	68.3000	68.3000	68.3000	68.3000	-10.836%	5	9	-69.107%
2025-01-02	76.6000	76.6000	76.6000	76.6000	+7.736%	1	4	-72.454%
2024-11-15	71.1000	71.1000	71.1000	71.1000	-7.422%	2	4	-70.323%
2024-11-14	76.8000	76.8000	76.8000	76.8000	+0.196%	1	3	-72.526%
2024-11-13	76.6500	76.6500	76.6500	76.6500	-0.273%	1	2	-72.472%
2024-11-07	76.8600	76.8600	76.8600	76.8600	+13.530%	1	2	-72.547%
2024-10-31	66.5700	67.7000	66.5700	67.7000	0.000%	3	2	-68.833%

.dark-mode .qqtm8v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqtm8v{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C180XLK Jan 15 2027 180.00 Call (XLK270115C00180000)option OPRA

XLK20270115C180
XLK Jan 15 2027 180.00 Call (XLK270115C00180000)
option OPRA