Dark

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

EOD

Sep 24, 2026

18.50+0.817%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.1700	18.5000	17.1700	18.5000	+0.817%	3	340	0.000%
2026-09-23	18.3500	18.3500	18.3500	18.3500	+0.714%	1	338	+0.817%
2026-09-22	18.2200	18.2200	18.2200	18.2200	+10.760%	1	337	+1.537%
2026-09-21	16.4500	16.4500	16.4500	16.4500	+20.867%	1	338	+12.462%
2026-09-18	13.7200	13.7200	13.6100	13.6100	+13.891%	24	339	+35.929%
2026-09-16	12.4900	12.4900	11.9500	11.9500	-0.084%	11	318	+54.812%
2026-09-14	11.9600	11.9600	11.9600	11.9600	-12.701%	2	316	+54.682%
2026-09-11	13.7000	13.7000	13.7000	13.7000	+6.202%	1	316	+35.036%
2026-09-10	12.9000	12.9000	12.9000	12.9000	-11.157%	3	315	+43.411%
2026-09-09	14.5200	14.5200	14.5200	14.5200	+3.345%	1	318	+27.410%
2026-09-04	14.0100	14.0500	14.0100	14.0500	+7.663%	2	319	+31.673%
2026-09-03	13.0500	13.0500	13.0500	13.0500	+10.127%	1	319	+41.762%
2026-09-01	12.4600	12.4600	11.8500	11.8500	-15.357%	7	324	+56.118%
2026-08-31	14.0000	14.0000	14.0000	14.0000	-4.110%	1	319	+32.143%
2026-08-28	14.6000	14.6000	14.6000	14.6000	+30.357%	1	320	+26.712%
2026-08-24	11.2000	11.4500	10.7500	11.2000	-15.152%	110	320	+65.179%
2026-08-21	12.9000	13.3700	12.7000	13.2000	-10.204%	38	253	+40.152%
2026-08-19	15.8500	15.8500	14.7000	14.7000	-3.607%	12	245	+25.850%
2026-08-18	15.9600	16.1800	15.2500	15.2500	-19.990%	12	253	+21.311%
2026-08-17	19.0600	19.0600	19.0600	19.0600	+3.983%	1	243	-2.938%
2026-08-14	18.3300	18.3300	18.3300	18.3300	-7.424%	1	244	+0.927%
2026-08-13	19.8000	19.8000	19.8000	19.8000	+13.597%	1	243	-6.566%
2026-08-10	18.2400	18.2400	17.4300	17.4300	-6.542%	11	244	+6.139%
2026-08-05	19.8000	19.8000	18.6500	18.6500	-3.618%	2	233	-0.804%
2026-08-04	15.9500	19.9000	15.9500	19.3500	+70.485%	53	235	-4.393%
2026-08-03	11.3500	11.3500	11.3500	11.3500	-2.991%	1	227	+62.996%
2026-07-31	11.7000	11.7000	11.7000	11.7000	-7.510%	1	226	+58.120%
2026-07-30	12.1500	12.6500	12.1500	12.6500	+29.744%	32	226	+46.245%
2026-07-29	9.5300	9.7500	9.5300	9.7500	-3.656%	12	230	+89.744%
2026-07-28	10.3900	10.3900	9.9000	10.1200	-19.683%	8	219	+82.806%
2026-07-27	12.6000	12.6000	12.6000	12.6000	-16.832%	1	212	+46.825%
2026-07-23	15.1500	15.1500	15.1500	15.1500	+2.991%	3	213	+22.112%
2026-07-21	15.5000	15.5000	14.7100	14.7100	+2.153%	2	212	+25.765%
2026-07-17	13.8000	14.4000	13.8000	14.4000	+1.408%	13	211	+28.472%
2026-07-16	14.5000	14.5000	14.2000	14.2000	-22.826%	13	203	+30.282%
2026-07-14	18.4200	18.7400	17.0000	18.4000	+10.710%	31	198	+0.543%
2026-07-13	16.6200	16.6200	16.6200	16.6200	-16.524%	1	199	+11.312%
2026-07-09	20.0000	20.0000	19.9100	19.9100	+14.425%	4	198	-7.082%
2026-07-02	20.3200	20.3200	17.4000	17.4000	-20.873%	2	201	+6.322%
2026-07-01	21.9900	21.9900	21.9900	21.9900	-7.411%	3	201	-15.871%
2026-06-30	23.7500	23.7500	23.7500	23.7500	+25.000%	1	202	-22.105%
2026-06-26	19.8000	19.8000	18.4500	19.0000	-4.137%	42	202	-2.632%
2026-06-24	20.7700	20.7700	19.8200	19.8200	-22.275%	5	170	-6.660%
2026-06-22	26.2000	26.2000	25.5000	25.5000	+11.695%	3	166	-27.451%
2026-06-17	22.8300	22.8300	22.8300	22.8300	-2.851%	4	168	-18.966%
2026-06-16	23.6300	23.6300	23.5000	23.5000	-6.000%	27	168	-21.277%
2026-06-15	24.0000	25.0000	24.0000	25.0000	+20.308%	11	177	-26.000%
2026-06-12	20.7800	20.7800	20.7800	20.7800	+14.176%	1	177	-10.972%
2026-06-11	18.2000	18.2000	18.2000	18.2000	+7.565%	8	177	+1.648%
2026-06-09	17.3500	17.3500	15.4500	16.9200	-21.775%	31	174	+9.338%
2026-06-08	21.6300	21.6300	21.6300	21.6300	+8.693%	1	175	-14.471%
2026-06-05	22.3300	22.3300	19.8000	19.9000	-29.806%	5	174	-7.035%
2026-06-02	28.3500	28.3500	28.3500	28.3500	+28.571%	9	174	-34.744%
2026-05-29	22.0500	22.0500	22.0500	22.0500	+4.751%	10	165	-16.100%
2026-05-28	20.8500	21.0500	20.8500	21.0500	+7.673%	20	175	-12.114%
2026-05-27	19.5500	19.5500	19.5500	19.5500	-1.163%	26	155	-5.371%
2026-05-26	20.1500	20.1500	19.7400	19.7800	+30.993%	98	215	-6.471%
2026-05-21	15.1000	15.1000	15.1000	15.1000	+5.816%	3	225	+22.517%
2026-05-20	14.1000	14.2700	14.1000	14.2700	+9.015%	4	225	+29.643%
2026-05-19	13.2000	13.2000	13.0000	13.0900	+1.473%	10	206	+41.329%
2026-05-18	12.5000	12.9000	12.5000	12.9000	-26.074%	7	206	+43.411%
2026-05-14	17.4500	17.4500	17.4500	17.4500	+16.333%	2	206	+6.017%
2026-05-13	14.5000	15.0000	14.5000	15.0000	+22.951%	5	206	+23.333%
2026-05-12	12.2000	12.2000	12.2000	12.2000	-22.045%	5	206	+51.639%
2026-05-11	14.4700	15.6500	14.4700	15.6500	+18.024%	13	206	+18.211%
2026-05-08	12.0000	13.2600	12.0000	13.2600	+27.992%	15	197	+39.517%
2026-05-07	11.0000	11.0000	10.3600	10.3600	+7.358%	2	188	+78.571%
2026-05-06	10.0000	10.0200	8.7500	9.6500	+13.529%	120	186	+91.710%
2026-05-05	8.2500	8.5000	8.1500	8.5000	+30.769%	84	68	+117.647%
2026-05-01	6.5000	6.5000	6.5000	6.5000	+22.180%	2	54	+184.615%
2026-04-28	5.3200	5.3200	5.3200	5.3200	-12.066%	1	54	+247.744%
2026-04-27	6.0500	6.0500	6.0500	6.0500	+8.036%	4	54	+205.785%
2026-04-24	5.6000	5.6000	5.6000	5.6000	+19.403%	1	54	+230.357%
2026-04-23	5.2900	5.2900	4.6000	4.6900	-6.200%	9	54	+294.456%
2026-04-22	4.4900	5.0000	4.4900	5.0000	+17.096%	6	52	+270.000%
2026-04-20	4.2700	4.2700	4.2700	4.2700	+4.146%	1	48	+333.255%
2026-04-17	4.0000	4.1100	4.0000	4.1000	+272.727%	6	49	+351.220%
2026-04-09	1.1000	1.1000	1.1000	1.1000	+13.402%	7	47	+1,581.818%
2026-03-31	0.9900	0.9900	0.8700	0.9700	-7.619%	6	54	+1,807.216%
2026-03-30	1.0500	1.0500	1.0500	1.0500	-65.574%	1	48	+1,661.905%
2026-01-09	3.1000	3.3500	3.0500	3.0500	-8.683%	74	47	+506.557%
2026-01-07	3.5500	3.5500	3.3400	3.3400	-96.880%	4	2	+453.892%
2025-11-19	107.1500	107.1500	107.0500	107.0500	-13.102%	2	11	-82.718%
2025-10-27	123.1900	123.1900	123.1900	123.1900	+39.560%	1	11	-84.983%
2025-08-22	87.8500	88.2700	87.8500	88.2700	+0.512%	2	11	-79.042%
2025-08-21	87.5200	87.8200	87.5200	87.8200	+37.433%	2	11	-78.934%
2025-05-13	63.9000	63.9000	63.9000	63.9000	+36.247%	2	11	-71.049%
2025-04-28	46.9000	46.9000	46.9000	46.9000	+26.347%	1	12	-60.554%
2025-04-22	36.7400	37.7000	36.7300	37.1200	-3.759%	4	13	-50.162%
2025-04-10	38.8700	38.8700	38.4000	38.5700	-5.697%	5	10	-52.035%
2025-04-09	40.9000	40.9000	40.9000	40.9000	+15.864%	1	11	-54.768%
2025-04-08	35.3000	35.3000	35.3000	35.3000	+14.351%	1	11	-47.592%
2025-04-07	30.8700	30.8700	30.8700	30.8700	+3.141%	1	11	-40.071%
2025-04-04	31.2900	31.2900	29.9300	29.9300	-45.012%	4	10	-38.189%
2025-03-24	54.4300	54.4300	54.4300	54.4300	+1.624%	1	9	-66.011%
2025-03-19	53.5600	53.5600	53.5600	53.5600	-19.507%	1	10	-65.459%
2025-01-29	66.5400	66.5400	66.5400	66.5400	-14.308%	9	10	-72.197%
2025-01-22	77.6500	77.6500	77.6500	77.6500	+2.117%	1	3	-76.175%
2024-12-11	76.0400	76.0400	76.0400	76.0400	0.000%	2	2	-75.671%

.dark-mode .NYWGW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NYWGW6{ 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