Dark

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

EOD

Sep 25, 2026

23.33+12.597%(+2.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	23.3300	23.3300	23.3300	23.3300	+12.597%	1	683	0.000%
2026-09-24	20.7200	20.7200	20.7200	20.7200	+4.646%	1	684	+12.597%
2026-09-21	19.8000	19.8000	19.8000	19.8000	+17.507%	1	684	+17.828%
2026-09-18	17.3500	17.3500	16.8500	16.8500	+0.357%	31	684	+38.457%
2026-09-17	17.0000	17.0000	16.4100	16.7900	+24.095%	7	684	+38.952%
2026-09-16	15.3900	15.3900	13.5300	13.5300	-0.368%	8	686	+72.432%
2026-09-15	15.0000	15.2500	13.5800	13.5800	-3.069%	10	687	+71.797%
2026-09-14	14.0100	14.0100	14.0100	14.0100	-20.623%	1	686	+66.524%
2026-09-11	17.6500	17.6500	17.6500	17.6500	+13.141%	20	686	+32.181%
2026-09-10	15.6000	15.6000	15.6000	15.6000	-11.111%	1	685	+49.551%
2026-09-08	17.8600	17.8600	17.5500	17.5500	+17.000%	4	685	+32.934%
2026-09-02	14.8700	15.0000	14.8700	15.0000	-0.925%	2	688	+55.533%
2026-09-01	15.1400	15.1400	15.1400	15.1400	-16.215%	1	688	+54.095%
2026-08-28	17.6000	18.0700	17.6000	18.0700	-4.392%	2	687	+29.109%
2026-08-27	18.0000	18.9000	18.0000	18.9000	+21.543%	2	686	+23.439%
2026-08-26	15.1100	15.5500	15.1100	15.5500	+12.681%	4	686	+50.032%
2026-08-24	13.2000	13.8000	13.2000	13.8000	-13.965%	6	684	+69.058%
2026-08-21	17.4500	17.4500	15.7500	16.0400	-5.369%	22	685	+45.449%
2026-08-20	16.9500	16.9500	16.9500	16.9500	-1.051%	1	683	+37.640%
2026-08-19	17.1300	17.1300	17.1300	17.1300	-6.393%	1	683	+36.194%
2026-08-18	19.1700	19.1700	18.0400	18.3000	-20.916%	7	684	+27.486%
2026-08-13	22.5000	23.1400	22.5000	23.1400	+16.987%	22	680	+0.821%
2026-08-11	19.7800	19.7800	19.7800	19.7800	-3.512%	1	699	+17.947%
2026-08-06	20.6000	20.6000	20.5000	20.5000	-6.178%	2	699	+13.805%
2026-08-04	19.2000	21.9500	19.2000	21.8500	+40.514%	311	800	+6.773%
2026-08-03	13.9800	15.6000	13.9800	15.5500	+3.667%	23	1,009	+50.032%
2026-07-31	15.8000	16.3000	15.0000	15.0000	+15.830%	3	989	+55.533%
2026-07-30	13.2000	15.0000	11.8000	12.9500	+13.298%	21	987	+80.154%
2026-07-29	11.4300	11.4300	11.4300	11.4300	+1.781%	1	985	+104.112%
2026-07-28	12.8900	12.8900	11.2300	11.2300	-19.267%	31	990	+107.747%
2026-07-27	14.5000	14.7700	13.9100	13.9100	-20.966%	6	964	+67.721%
2026-07-23	17.3500	17.6000	17.3500	17.6000	-1.895%	2	960	+32.557%
2026-07-22	17.8600	17.9400	17.8600	17.9400	+0.168%	4	959	+30.045%
2026-07-21	18.0100	18.0500	17.9100	17.9100	+11.450%	6	963	+30.262%
2026-07-17	14.4800	16.0700	14.4800	16.0700	-7.002%	17	963	+45.177%
2026-07-16	17.2800	17.2800	17.2800	17.2800	-10.698%	1	958	+35.012%
2026-07-15	18.9200	19.3500	17.6600	19.3500	-1.175%	8	959	+20.568%
2026-07-13	20.5100	20.5100	19.5800	19.5800	-9.894%	7	960	+19.152%
2026-07-10	21.7900	21.7900	21.7300	21.7300	+8.271%	2	958	+7.363%
2026-07-07	19.7900	20.0700	18.0100	20.0700	-12.051%	9	958	+16.243%
2026-07-06	22.8300	22.8300	22.8200	22.8200	+15.544%	2	956	+2.235%
2026-07-02	24.0000	24.0000	19.7500	19.7500	-17.708%	5	956	+18.127%
2026-07-01	24.0000	24.0000	24.0000	24.0000	-8.676%	1	956	-2.792%
2026-06-30	26.4500	26.4500	26.0000	26.2800	+24.550%	3	955	-11.225%
2026-06-26	21.1400	21.1700	21.1000	21.1000	-1.860%	3	955	+10.569%
2026-06-25	21.5000	21.5000	21.5000	21.5000	-4.232%	1	954	+8.512%
2026-06-24	22.7400	23.4100	21.4900	22.4500	-7.193%	5	954	+3.920%
2026-06-23	24.1400	24.1900	24.1400	24.1900	-13.297%	2	951	-3.555%
2026-06-18	26.0500	27.9000	26.0500	27.9000	+12.864%	20	929	-16.380%
2026-06-17	24.7200	24.7200	24.7200	24.7200	+10.852%	1	929	-5.623%
2026-06-12	22.3000	22.3000	22.3000	22.3000	+12.740%	1	929	+4.619%
2026-06-10	19.7800	19.7800	19.7800	19.7800	-2.465%	1	929	+17.947%
2026-06-09	24.1600	24.1600	19.7500	20.2800	-15.146%	7	930	+15.039%
2026-06-08	22.6700	24.5000	22.6700	23.9000	+11.682%	6	930	-2.385%
2026-06-05	21.3000	21.4000	21.3000	21.4000	-21.640%	11	927	+9.019%
2026-06-04	26.9000	27.3100	26.9000	27.3100	-14.119%	3	927	-14.573%
2026-06-02	31.6500	32.9000	31.6500	31.8000	+0.157%	54	938	-26.635%
2026-06-01	31.1600	31.7500	31.1600	31.7500	+22.068%	97	985	-26.520%
2026-05-29	26.0100	26.0100	26.0100	26.0100	+8.828%	1	1,031	-10.304%
2026-05-28	22.3000	24.2000	22.0000	23.9000	+13.163%	26	1,034	-2.385%
2026-05-27	21.1200	21.1200	21.1200	21.1200	-5.206%	1	1,035	+10.464%
2026-05-26	20.9000	22.2800	20.9000	22.2800	+13.442%	13	1,036	+4.713%
2026-05-22	19.6000	19.6400	19.6000	19.6400	+11.464%	3	1,036	+18.788%
2026-05-21	16.9500	17.7700	16.9500	17.6200	+4.446%	9	1,036	+32.406%
2026-05-20	15.1500	16.8700	15.1500	16.8700	+7.796%	29	1,036	+38.293%
2026-05-19	14.4200	15.6500	14.4200	15.6500	+0.968%	44	1,051	+49.073%
2026-05-18	15.9000	15.9000	15.1500	15.5000	-13.937%	10	1,051	+50.516%
2026-05-15	18.2500	18.2500	17.9000	18.0100	-5.260%	4	1,051	+29.539%
2026-05-14	18.9300	19.1000	18.9300	19.0100	+8.629%	5	1,053	+22.725%
2026-05-13	17.5000	17.5000	17.5000	17.5000	+18.084%	2	1,054	+33.314%
2026-05-12	15.8000	15.8000	14.8200	14.8200	-17.667%	2	1,054	+57.422%
2026-05-11	17.5000	18.0500	17.3000	18.0000	+10.701%	315	1,054	+29.611%
2026-05-08	14.6100	16.7500	14.1800	16.2600	+17.826%	81	772	+43.481%
2026-05-07	13.5000	13.8000	13.4000	13.8000	+15.000%	5	787	+69.058%
2026-05-06	11.2400	12.1300	11.0000	12.0000	+17.073%	47	784	+94.417%
2026-05-05	9.9000	10.4500	9.9000	10.2500	+18.497%	15	791	+127.610%
2026-05-04	7.8500	8.6500	7.8500	8.6500	+13.072%	189	790	+169.711%
2026-05-01	7.6500	7.6500	7.6500	7.6500	+6.250%	5	597	+204.967%
2026-04-30	6.9500	7.2000	6.9500	7.2000	-0.690%	45	597	+224.028%
2026-04-29	7.2500	7.2500	7.2500	7.2500	-0.685%	1	552	+221.793%
2026-04-24	6.6000	7.3000	6.6000	7.3000	+11.450%	28	552	+219.589%
2026-04-23	6.5500	6.5500	6.5500	6.5500	+3.968%	1	549	+256.183%
2026-04-22	6.3000	6.3000	6.3000	6.3000	+12.100%	1	550	+270.317%
2026-04-20	5.6200	5.6200	5.6200	5.6200	+2.182%	1	549	+315.125%
2026-04-17	5.4100	5.5000	5.4100	5.5000	+19.826%	2	550	+324.182%
2026-04-16	4.0000	4.5900	4.0000	4.5900	+20.789%	42	548	+408.279%
2026-04-15	3.2400	3.8000	3.2400	3.8000	+46.154%	4	546	+513.947%
2026-04-13	2.6000	2.6000	2.6000	2.6000	+57.576%	1	543	+797.308%
2026-04-07	1.6500	1.6500	1.6500	1.6500	+17.857%	1	544	+1,313.939%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-22.222%	10	545	+1,566.429%
2026-03-26	1.8000	1.8000	1.8000	1.8000	-10.000%	1	545	+1,196.111%
2026-03-24	2.0000	2.0000	2.0000	2.0000	-11.504%	1	546	+1,066.500%
2026-03-18	2.2600	2.2600	2.2600	2.2600	-10.317%	2	547	+932.301%
2026-03-16	2.2000	2.5200	2.2000	2.5200	+16.667%	3	549	+825.794%
2026-03-12	2.5400	2.5400	2.1600	2.1600	-27.759%	2	550	+980.093%
2026-03-11	2.9900	2.9900	2.9900	2.9900	+33.482%	1	548	+680.268%
2026-03-06	2.2400	2.2400	2.2400	2.2400	-30.000%	2	549	+941.518%
2026-02-25	3.2000	3.2000	3.2000	3.2000	+12.281%	1	546	+629.063%
2026-02-24	2.8500	2.8500	2.8500	2.8500	+4.015%	1	546	+718.596%
2026-02-23	2.7400	2.7400	2.7400	2.7400	+19.130%	18	545	+751.460%
2026-02-05	2.5000	2.8000	2.3000	2.3000	-16.364%	12	545	+914.348%
2026-02-04	2.6900	2.7500	2.6000	2.7500	-8.333%	160	535	+748.364%
2026-02-03	3.2000	3.2000	3.0000	3.0000	-23.077%	20	398	+677.667%
2026-01-29	4.0800	4.0800	3.7500	3.9000	-8.235%	26	398	+498.205%
2026-01-28	4.6500	4.8800	4.2500	4.2500	+6.250%	8	409	+448.941%
2026-01-27	4.0000	4.0000	4.0000	4.0000	+8.108%	4	403	+483.250%
2026-01-22	3.7000	3.7000	3.7000	3.7000	+10.448%	1	403	+530.541%
2026-01-21	3.5000	3.5000	3.3500	3.3500	-22.989%	3	402	+596.418%
2026-01-20	5.0000	5.0000	4.3500	4.3500	+0.928%	20	401	+436.322%
2026-01-16	4.3100	4.3100	4.3100	4.3100	+7.750%	25	356	+441.299%
2026-01-09	4.1000	4.1000	4.0000	4.0000	0.000%	5	356	+483.250%
2025-12-23	4.1800	4.1800	4.0000	4.0000	+14.286%	22	351	+483.250%
2025-12-18	3.5000	3.5000	3.5000	3.5000	-2.778%	10	350	+566.571%
2025-12-16	3.7000	3.7500	3.6000	3.6000	-20.000%	17	340	+548.056%
2025-12-12	4.5000	4.5000	4.5000	4.5000	-6.250%	10	324	+418.444%
2025-12-11	4.8000	4.8000	4.8000	4.8000	-9.434%	1	314	+386.042%
2025-12-09	5.5000	5.5000	5.3000	5.3000	+0.952%	19	313	+340.189%
2025-12-08	5.5000	5.5000	5.2500	5.2500	-95.994%	3	294	+344.381%
2025-10-31	131.0000	131.0500	131.0000	131.0500	+1.589%	4	23	-82.198%
2025-10-27	129.0000	129.0000	129.0000	129.0000	+4.767%	1	22	-81.915%
2025-10-24	123.1300	123.1300	123.1300	123.1300	+29.027%	1	22	-81.053%
2025-08-29	95.4300	95.4300	95.4300	95.4300	+0.358%	10	12	-75.553%
2025-08-22	95.0900	95.0900	95.0900	95.0900	-2.741%	1	12	-75.465%
2025-08-15	97.7700	97.7700	97.7700	97.7700	-2.396%	1	13	-76.138%
2025-08-14	100.1700	100.1700	100.1700	100.1700	+13.765%	1	14	-76.710%
2025-08-01	88.0500	88.0500	88.0500	88.0500	+17.400%	2	13	-73.504%
2025-06-13	75.0000	75.0000	75.0000	75.0000	+14.521%	2	14	-68.893%
2025-05-23	65.4900	65.4900	65.4900	65.4900	-4.742%	2	14	-64.376%
2025-05-22	68.7500	68.7500	68.7500	68.7500	+22.114%	1	14	-66.065%
2025-05-02	56.3000	56.3000	56.3000	56.3000	+2.737%	2	13	-58.561%
2025-05-01	54.8000	54.8000	54.8000	54.8000	+18.692%	1	14	-57.427%
2025-04-14	44.0000	46.1700	44.0000	46.1700	+4.932%	4	15	-49.469%
2025-04-09	44.0000	44.0000	44.0000	44.0000	+43.932%	1	14	-46.977%
2025-04-07	28.8500	31.6000	28.8500	30.5700	-26.337%	3	14	-23.683%
2025-04-03	41.5000	41.5000	41.5000	41.5000	-26.418%	1	13	-43.783%
2025-03-26	56.4000	56.4000	56.4000	56.4000	-0.879%	3	12	-58.635%
2025-03-19	56.9000	56.9000	56.9000	56.9000	-1.981%	1	11	-58.998%
2025-03-17	58.0500	58.0500	58.0500	58.0500	+8.505%	1	10	-59.811%
2025-03-13	53.5000	53.5000	53.5000	53.5000	+0.583%	1	9	-56.393%
2025-03-10	53.1900	53.1900	53.1900	53.1900	-22.123%	1	9	-56.138%
2025-01-13	68.3000	68.3000	68.3000	68.3000	-10.836%	5	9	-65.842%
2025-01-02	76.6000	76.6000	76.6000	76.6000	+7.736%	1	4	-69.543%
2024-11-15	71.1000	71.1000	71.1000	71.1000	-7.422%	2	4	-67.187%
2024-11-14	76.8000	76.8000	76.8000	76.8000	+0.196%	1	3	-69.622%
2024-11-13	76.6500	76.6500	76.6500	76.6500	-0.273%	1	2	-69.563%
2024-11-07	76.8600	76.8600	76.8600	76.8600	+13.530%	1	2	-69.646%
2024-10-31	66.5700	67.7000	66.5700	67.7000	0.000%	3	2	-65.539%

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