Dark

XLK20270115C185
XLK Jan 15 2027 185.00 Call (XLK270115C00185000)
option OPRA

EOD

Aug 13, 2026

19.80+13.597%(+2.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	19.8000	19.8000	19.8000	19.8000	+13.597%	1	243	0.000%
2026-08-10	18.2400	18.2400	17.4300	17.4300	-6.542%	11	244	+13.597%
2026-08-05	19.8000	19.8000	18.6500	18.6500	-3.618%	2	233	+6.166%
2026-08-04	15.9500	19.9000	15.9500	19.3500	+70.485%	53	235	+2.326%
2026-08-03	11.3500	11.3500	11.3500	11.3500	-2.991%	1	227	+74.449%
2026-07-31	11.7000	11.7000	11.7000	11.7000	-7.510%	1	226	+69.231%
2026-07-30	12.1500	12.6500	12.1500	12.6500	+29.744%	32	226	+56.522%
2026-07-29	9.5300	9.7500	9.5300	9.7500	-3.656%	12	230	+103.077%
2026-07-28	10.3900	10.3900	9.9000	10.1200	-19.683%	8	219	+95.652%
2026-07-27	12.6000	12.6000	12.6000	12.6000	-16.832%	1	212	+57.143%
2026-07-23	15.1500	15.1500	15.1500	15.1500	+2.991%	3	213	+30.693%
2026-07-21	15.5000	15.5000	14.7100	14.7100	+2.153%	2	212	+34.602%
2026-07-17	13.8000	14.4000	13.8000	14.4000	+1.408%	13	211	+37.500%
2026-07-16	14.5000	14.5000	14.2000	14.2000	-22.826%	13	203	+39.437%
2026-07-14	18.4200	18.7400	17.0000	18.4000	+10.710%	31	198	+7.609%
2026-07-13	16.6200	16.6200	16.6200	16.6200	-16.524%	1	199	+19.134%
2026-07-09	20.0000	20.0000	19.9100	19.9100	+14.425%	4	198	-0.552%
2026-07-02	20.3200	20.3200	17.4000	17.4000	-20.873%	2	201	+13.793%
2026-07-01	21.9900	21.9900	21.9900	21.9900	-7.411%	3	201	-9.959%
2026-06-30	23.7500	23.7500	23.7500	23.7500	+25.000%	1	202	-16.632%
2026-06-26	19.8000	19.8000	18.4500	19.0000	-4.137%	42	202	+4.211%
2026-06-24	20.7700	20.7700	19.8200	19.8200	-22.275%	5	170	-0.101%
2026-06-22	26.2000	26.2000	25.5000	25.5000	+11.695%	3	166	-22.353%
2026-06-17	22.8300	22.8300	22.8300	22.8300	-2.851%	4	168	-13.272%
2026-06-16	23.6300	23.6300	23.5000	23.5000	-6.000%	27	168	-15.745%
2026-06-15	24.0000	25.0000	24.0000	25.0000	+20.308%	11	177	-20.800%
2026-06-12	20.7800	20.7800	20.7800	20.7800	+14.176%	1	177	-4.716%
2026-06-11	18.2000	18.2000	18.2000	18.2000	+7.565%	8	177	+8.791%
2026-06-09	17.3500	17.3500	15.4500	16.9200	-21.775%	31	174	+17.021%
2026-06-08	21.6300	21.6300	21.6300	21.6300	+8.693%	1	175	-8.460%
2026-06-05	22.3300	22.3300	19.8000	19.9000	-29.806%	5	174	-0.503%
2026-06-02	28.3500	28.3500	28.3500	28.3500	+28.571%	9	174	-30.159%
2026-05-29	22.0500	22.0500	22.0500	22.0500	+4.751%	10	165	-10.204%
2026-05-28	20.8500	21.0500	20.8500	21.0500	+7.673%	20	175	-5.938%
2026-05-27	19.5500	19.5500	19.5500	19.5500	-1.163%	26	155	+1.279%
2026-05-26	20.1500	20.1500	19.7400	19.7800	+30.993%	98	215	+0.101%
2026-05-21	15.1000	15.1000	15.1000	15.1000	+5.816%	3	225	+31.126%
2026-05-20	14.1000	14.2700	14.1000	14.2700	+9.015%	4	225	+38.753%
2026-05-19	13.2000	13.2000	13.0000	13.0900	+1.473%	10	206	+51.261%
2026-05-18	12.5000	12.9000	12.5000	12.9000	-26.074%	7	206	+53.488%
2026-05-14	17.4500	17.4500	17.4500	17.4500	+16.333%	2	206	+13.467%
2026-05-13	14.5000	15.0000	14.5000	15.0000	+22.951%	5	206	+32.000%
2026-05-12	12.2000	12.2000	12.2000	12.2000	-22.045%	5	206	+62.295%
2026-05-11	14.4700	15.6500	14.4700	15.6500	+18.024%	13	206	+26.518%
2026-05-08	12.0000	13.2600	12.0000	13.2600	+27.992%	15	197	+49.321%
2026-05-07	11.0000	11.0000	10.3600	10.3600	+7.358%	2	188	+91.120%
2026-05-06	10.0000	10.0200	8.7500	9.6500	+13.529%	120	186	+105.181%
2026-05-05	8.2500	8.5000	8.1500	8.5000	+30.769%	84	68	+132.941%
2026-05-01	6.5000	6.5000	6.5000	6.5000	+22.180%	2	54	+204.615%
2026-04-28	5.3200	5.3200	5.3200	5.3200	-12.066%	1	54	+272.180%
2026-04-27	6.0500	6.0500	6.0500	6.0500	+8.036%	4	54	+227.273%
2026-04-24	5.6000	5.6000	5.6000	5.6000	+19.403%	1	54	+253.571%
2026-04-23	5.2900	5.2900	4.6000	4.6900	-6.200%	9	54	+322.175%
2026-04-22	4.4900	5.0000	4.4900	5.0000	+17.096%	6	52	+296.000%
2026-04-20	4.2700	4.2700	4.2700	4.2700	+4.146%	1	48	+363.700%
2026-04-17	4.0000	4.1100	4.0000	4.1000	+272.727%	6	49	+382.927%
2026-04-09	1.1000	1.1000	1.1000	1.1000	+13.402%	7	47	+1,700.000%
2026-03-31	0.9900	0.9900	0.8700	0.9700	-7.619%	6	54	+1,941.237%
2026-03-30	1.0500	1.0500	1.0500	1.0500	-65.574%	1	48	+1,785.714%
2026-01-09	3.1000	3.3500	3.0500	3.0500	-8.683%	74	47	+549.180%
2026-01-07	3.5500	3.5500	3.3400	3.3400	-96.880%	4	2	+492.814%
2025-11-19	107.1500	107.1500	107.0500	107.0500	-13.102%	2	11	-81.504%
2025-10-27	123.1900	123.1900	123.1900	123.1900	+39.560%	1	11	-83.927%
2025-08-22	87.8500	88.2700	87.8500	88.2700	+0.512%	2	11	-77.569%
2025-08-21	87.5200	87.8200	87.5200	87.8200	+37.433%	2	11	-77.454%
2025-05-13	63.9000	63.9000	63.9000	63.9000	+36.247%	2	11	-69.014%
2025-04-28	46.9000	46.9000	46.9000	46.9000	+26.347%	1	12	-57.783%
2025-04-22	36.7400	37.7000	36.7300	37.1200	-3.759%	4	13	-46.659%
2025-04-10	38.8700	38.8700	38.4000	38.5700	-5.697%	5	10	-48.665%
2025-04-09	40.9000	40.9000	40.9000	40.9000	+15.864%	1	11	-51.589%
2025-04-08	35.3000	35.3000	35.3000	35.3000	+14.351%	1	11	-43.909%
2025-04-07	30.8700	30.8700	30.8700	30.8700	+3.141%	1	11	-35.860%
2025-04-04	31.2900	31.2900	29.9300	29.9300	-45.012%	4	10	-33.846%
2025-03-24	54.4300	54.4300	54.4300	54.4300	+1.624%	1	9	-63.623%
2025-03-19	53.5600	53.5600	53.5600	53.5600	-19.507%	1	10	-63.032%
2025-01-29	66.5400	66.5400	66.5400	66.5400	-14.308%	9	10	-70.243%
2025-01-22	77.6500	77.6500	77.6500	77.6500	+2.117%	1	3	-74.501%
2024-12-11	76.0400	76.0400	76.0400	76.0400	0.000%	2	2	-73.961%

.dark-mode .Nq5Z8r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nq5Z8r{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C185XLK Jan 15 2027 185.00 Call (XLK270115C00185000)option OPRA

XLK20270115C185
XLK Jan 15 2027 185.00 Call (XLK270115C00185000)
option OPRA