Dark

XLK20270115C190
XLK Jan 15 2027 190.00 Call (XLK270115C00190000)
option OPRA

EOD

Sep 28, 2026

14.52-8.966%(-1.43)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	14.5200	14.5200	14.5200	14.5200	-8.966%	10	885	0.000%
2026-09-25	16.1200	16.1200	15.9500	15.9500	+13.847%	4	890	-8.966%
2026-09-24	13.8700	14.0800	13.5900	14.0100	-6.600%	11	897	+3.640%
2026-09-23	15.3000	15.3000	15.0000	15.0000	0.000%	202	900	-3.200%
2026-09-22	14.8000	15.0000	14.8000	15.0000	+2.951%	57	698	-3.200%
2026-09-21	13.0000	14.5700	13.0000	14.5700	+38.762%	70	707	-0.343%
2026-09-18	10.8000	10.8000	10.5000	10.5000	-3.226%	5	722	+38.286%
2026-09-17	11.0000	11.0000	10.8500	10.8500	+11.511%	4	725	+33.825%
2026-09-16	9.5000	9.7300	9.5000	9.7300	+6.923%	5	725	+49.229%
2026-09-15	9.4500	9.4500	8.9400	9.1000	-5.699%	33	748	+59.560%
2026-09-14	8.8000	10.1500	8.8000	9.6500	-16.087%	111	765	+50.466%
2026-09-11	11.2500	11.5000	11.2500	11.5000	+11.004%	151	658	+26.261%
2026-09-10	10.5000	10.5000	10.3600	10.3600	-9.520%	25	659	+40.154%
2026-09-09	11.4500	11.4500	11.4500	11.4500	-0.952%	81	637	+26.812%
2026-09-08	11.7800	11.7800	11.5600	11.5600	+15.948%	12	668	+25.606%
2026-09-03	9.9700	9.9700	9.9700	9.9700	-10.422%	5	675	+45.637%
2026-08-31	11.3000	11.3000	11.1300	11.1300	-4.052%	2	670	+30.458%
2026-08-28	12.6000	12.6000	11.6000	11.6000	-8.300%	5	670	+25.172%
2026-08-27	12.6500	12.6500	12.6500	12.6500	+23.415%	1	667	+14.783%
2026-08-25	9.7000	10.2500	9.7000	10.2500	+13.889%	18	667	+41.659%
2026-08-24	8.6500	9.4000	8.6500	9.0000	-13.462%	150	649	+61.333%
2026-08-21	10.4500	10.5000	10.4000	10.4000	-6.559%	9	673	+39.615%
2026-08-20	11.1000	11.1300	11.1000	11.1300	-5.758%	35	688	+30.458%
2026-08-19	11.7500	12.0500	11.7000	11.8100	-7.734%	13	683	+22.947%
2026-08-18	13.6200	13.6200	12.5000	12.8000	-21.279%	25	687	+13.438%
2026-08-17	16.2900	16.4500	16.2100	16.2600	+2.457%	24	680	-10.701%
2026-08-14	15.8700	15.8700	15.8700	15.8700	-6.647%	1	678	-8.507%
2026-08-13	16.5500	17.0000	16.5500	17.0000	+10.246%	11	678	-14.588%
2026-08-12	15.4200	15.4200	15.4200	15.4200	+11.739%	1	670	-5.837%
2026-08-11	13.8000	13.8000	13.8000	13.8000	-9.508%	43	669	+5.217%
2026-08-10	15.7000	15.7000	15.2500	15.2500	-1.294%	9	631	-4.787%
2026-08-07	15.4500	15.4500	15.4500	15.4500	+0.325%	80	626	-6.019%
2026-08-06	15.4500	15.4500	15.4000	15.4000	-5.055%	64	547	-5.714%
2026-08-05	16.6000	16.6700	16.2200	16.2200	+2.984%	21	546	-10.481%
2026-08-04	14.4000	15.7500	14.4000	15.7500	+40.625%	23	539	-7.810%
2026-08-03	9.6000	11.2000	9.6000	11.2000	+12.000%	162	535	+29.643%
2026-07-31	11.2000	11.2000	9.7000	10.0000	+25.471%	57	535	+45.200%
2026-07-29	7.9000	7.9700	7.9000	7.9700	+2.839%	7	538	+82.183%
2026-07-28	8.5700	8.5700	7.6200	7.7500	-24.390%	17	531	+87.355%
2026-07-27	9.9500	10.2500	9.9500	10.2500	-17.004%	151	519	+41.659%
2026-07-24	12.4400	12.4400	12.3500	12.3500	-3.516%	9	369	+17.571%
2026-07-23	13.0500	13.0500	12.8000	12.8000	-4.620%	8	376	+13.438%
2026-07-22	13.0000	13.4200	13.0000	13.4200	+1.283%	6	372	+8.197%
2026-07-21	12.9400	13.2500	12.9400	13.2500	+15.721%	51	403	+9.585%
2026-07-17	10.7500	11.4500	10.7500	11.4500	-2.966%	24	369	+26.812%
2026-07-16	12.3400	12.3400	11.8000	11.8000	-15.230%	6	315	+23.051%
2026-07-15	13.5000	13.9200	13.5000	13.9200	-5.112%	42	311	+4.310%
2026-07-13	15.8300	15.8400	14.6700	14.6700	-16.171%	7	301	-1.022%
2026-07-10	17.5000	17.5000	17.4000	17.5000	-1.961%	122	296	-17.029%
2026-07-09	18.2000	18.2000	17.8500	17.8500	+29.724%	6	327	-18.655%
2026-07-08	14.6800	14.6800	13.7600	13.7600	-1.007%	7	328	+5.523%
2026-07-07	14.3700	14.3700	13.9000	13.9000	-9.150%	41	343	+4.460%
2026-07-02	17.4500	17.4500	15.3000	15.3000	-17.297%	22	282	-5.098%
2026-07-01	18.5000	18.5000	18.5000	18.5000	-12.818%	15	282	-21.514%
2026-06-30	19.7500	21.2200	19.7500	21.2200	+17.889%	11	304	-31.574%
2026-06-29	18.0000	18.0000	18.0000	18.0000	+11.111%	2	296	-19.333%
2026-06-26	16.1500	16.2000	16.1500	16.2000	-6.467%	2	296	-10.370%
2026-06-25	17.3200	17.3200	17.3200	17.3200	+2.485%	1	294	-16.166%
2026-06-24	17.4900	17.4900	16.9000	16.9000	-8.649%	21	314	-14.083%
2026-06-23	19.3000	19.3000	18.5000	18.5000	-21.210%	4	296	-21.514%
2026-06-22	23.4800	23.4800	23.4800	23.4800	+5.291%	4	294	-38.160%
2026-06-18	22.0500	22.5000	22.0500	22.3000	+10.725%	4	292	-34.888%
2026-06-17	20.3000	20.8400	20.1400	20.1400	-6.326%	14	292	-27.905%
2026-06-16	21.5000	21.5000	21.5000	21.5000	-0.325%	1	292	-32.465%
2026-06-15	21.1300	22.2000	21.1300	21.5700	+33.892%	12	303	-32.684%
2026-06-11	16.1100	16.1100	16.1100	16.1100	+13.053%	1	303	-9.870%
2026-06-10	14.2500	14.2500	14.2500	14.2500	+0.352%	4	302	+1.895%
2026-06-09	14.2000	14.2000	14.2000	14.2000	-23.243%	10	300	+2.254%
2026-06-08	18.5900	18.8000	18.5000	18.5000	+10.646%	6	290	-21.514%
2026-06-05	19.6000	19.6000	16.7200	16.7200	-30.333%	5	289	-13.158%
2026-06-04	21.8100	24.0000	21.8100	24.0000	-5.771%	5	289	-39.500%
2026-06-03	25.3800	25.4700	25.3800	25.4700	-2.414%	51	289	-42.992%
2026-06-02	23.5000	26.1000	23.5000	26.1000	+5.583%	6	240	-44.368%
2026-06-01	21.8700	25.0000	21.8700	24.7200	+19.536%	13	245	-41.262%
2026-05-29	19.2700	21.5500	19.2700	20.6800	+14.825%	34	253	-29.787%
2026-05-28	17.3100	18.0100	17.3100	18.0100	+10.627%	7	252	-19.378%
2026-05-27	17.5700	17.5700	16.2800	16.2800	-5.896%	20	255	-10.811%
2026-05-26	16.5700	17.6500	16.5700	17.3000	+22.435%	144	262	-16.069%
2026-05-22	14.7000	14.7000	14.1300	14.1300	+11.260%	4	278	+2.760%
2026-05-21	12.1000	13.0300	12.1000	12.7000	+4.441%	7	278	+14.331%
2026-05-20	10.9500	12.1700	10.9500	12.1600	+10.545%	11	278	+19.408%
2026-05-19	10.9800	11.5200	10.9800	11.0000	+3.578%	7	256	+32.000%
2026-05-18	10.6200	10.6200	10.6200	10.6200	-23.871%	1	256	+36.723%
2026-05-14	13.8000	13.9500	13.8000	13.9500	+7.972%	13	256	+4.086%
2026-05-11	12.3000	13.2000	12.3000	12.9200	+12.250%	55	253	+12.384%
2026-05-08	11.5100	11.5100	11.5100	11.5100	+29.326%	5	208	+26.151%
2026-05-07	9.8000	9.8000	7.8500	8.9000	+4.706%	16	213	+63.146%
2026-05-06	8.0000	8.5000	8.0000	8.5000	+42.379%	143	197	+70.824%
2026-05-05	5.9700	5.9700	5.9700	5.9700	+8.545%	1	58	+143.216%
2026-05-04	5.5000	5.5000	5.5000	5.5000	+4.762%	1	57	+164.000%
2026-05-01	5.2500	5.2500	5.2500	5.2500	+16.667%	1	56	+176.571%
2026-04-30	4.5000	4.5000	4.5000	4.5000	-16.667%	1	56	+222.667%
2026-04-27	5.4000	5.4000	5.4000	5.4000	+19.205%	1	56	+168.889%
2026-04-24	4.4000	5.1500	4.4000	4.5300	+16.154%	8	57	+220.530%
2026-04-23	3.9000	3.9000	3.9000	3.9000	+20.000%	1	52	+272.308%
2026-04-20	3.3500	3.3500	3.2500	3.2500	+6.557%	11	51	+346.769%
2026-04-17	3.0500	3.0500	3.0500	3.0500	+125.926%	21	50	+376.066%
2026-03-06	1.4700	1.4700	1.3500	1.3500	-7.534%	4	59	+975.556%
2026-02-27	1.4900	1.5400	1.4400	1.4600	-3.947%	48	60	+894.521%
2026-02-13	1.5200	1.5200	1.5200	1.5200	-21.649%	2	59	+855.263%
2026-02-12	1.9400	1.9400	1.9400	1.9400	-11.416%	1	59	+648.454%
2026-02-11	2.2300	2.2300	2.1900	2.1900	+11.735%	14	60	+563.014%
2026-02-06	1.9600	1.9600	1.9600	1.9600	+8.889%	2	46	+640.816%
2026-02-04	1.7500	1.8000	1.7500	1.8000	-2.703%	8	47	+706.667%
2026-02-03	1.9800	1.9800	1.8500	1.8500	-27.451%	10	47	+684.865%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-7.273%	1	38	+469.412%
2026-01-27	2.7500	2.7500	2.7500	2.7500	+30.952%	37	38	+428.000%
2026-01-23	2.1000	2.1000	2.1000	2.1000	-22.794%	1	2	+591.429%
2026-01-15	2.7200	2.7200	2.7200	2.7200	-97.248%	1	1	+433.824%
2025-11-20	98.8200	98.8200	98.8200	98.8200	-4.058%	2	11	-85.307%
2025-11-19	104.0000	104.0000	103.0000	103.0000	-10.652%	3	11	-85.903%
2025-11-06	115.2800	115.2800	115.2800	115.2800	-0.363%	1	13	-87.405%
2025-11-04	115.9500	115.9500	115.7000	115.7000	-4.727%	2	15	-87.450%
2025-11-03	121.4400	121.4400	121.4400	121.4400	-1.660%	1	14	-88.043%
2025-10-30	123.3100	123.4900	123.3100	123.4900	-1.883%	2	14	-88.242%
2025-10-29	125.8600	125.8600	125.8600	125.8600	+5.181%	1	16	-88.463%
2025-10-27	119.6600	119.6600	119.6600	119.6600	+6.773%	1	17	-87.866%
2025-10-09	112.0700	112.0700	112.0700	112.0700	+34.943%	1	17	-87.044%
2025-07-23	83.0500	83.0500	83.0500	83.0500	+0.326%	2	18	-82.517%
2025-07-07	82.7800	82.7800	82.7800	82.7800	+5.117%	1	19	-82.460%
2025-06-30	78.7500	78.7500	78.7500	78.7500	+2.193%	5	20	-81.562%
2025-06-26	77.0600	77.0600	77.0600	77.0600	+1.222%	2	25	-81.158%
2025-06-25	76.1300	76.1300	76.1300	76.1300	+11.578%	1	25	-80.927%
2025-06-10	68.2300	68.2300	68.2300	68.2300	+12.964%	1	24	-78.719%
2025-05-13	60.4000	60.4000	60.4000	60.4000	+18.153%	2	23	-75.960%
2025-05-02	51.1200	51.1200	51.1200	51.1200	+72.063%	2	25	-71.596%
2025-04-21	32.3200	32.3200	29.7100	29.7100	-12.360%	9	25	-51.128%
2025-04-16	33.9000	33.9000	33.9000	33.9000	-9.600%	1	17	-57.168%
2025-04-09	37.5000	37.5000	37.5000	37.5000	+41.509%	1	16	-61.280%
2025-04-07	27.0000	28.5000	26.5000	26.5000	-7.018%	3	17	-45.208%
2025-04-04	31.0100	31.0100	28.5000	28.5000	-20.146%	6	19	-49.053%
2025-04-03	38.2500	38.2500	35.5000	35.6900	-15.527%	3	16	-59.316%
2025-03-28	42.2500	42.2500	42.2500	42.2500	-18.389%	2	14	-65.633%
2025-03-25	51.7700	51.7700	51.7700	51.7700	+1.371%	1	13	-71.953%
2025-03-24	51.0700	51.0700	51.0700	51.0700	+12.119%	1	12	-71.568%
2025-03-11	45.5500	45.5500	45.5500	45.5500	-9.623%	2	11	-68.123%
2025-03-04	50.4000	50.4000	50.4000	50.4000	-11.656%	3	9	-71.190%
2025-02-28	57.0500	57.0500	57.0500	57.0500	-8.720%	2	6	-74.549%
2025-01-27	62.5000	62.5000	62.5000	62.5000	+2.459%	1	5	-76.768%
2025-01-14	61.0000	61.0000	61.0000	61.0000	-4.688%	1	4	-76.197%
2025-01-10	64.0000	64.0000	64.0000	64.0000	-10.301%	2	3	-77.313%
2024-12-18	72.3100	72.8500	71.3500	71.3500	0.000%	3	2	-79.650%

.dark-mode .qmBW4s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmBW4s{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C190XLK Jan 15 2027 190.00 Call (XLK270115C00190000)option OPRA

XLK20270115C190
XLK Jan 15 2027 190.00 Call (XLK270115C00190000)
option OPRA