Dark

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

EOD

Jun 29, 2026

18.00+11.111%(+1.80)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.0000	18.0000	18.0000	18.0000	+11.111%	2	296	0.000%
2026-06-26	16.1500	16.2000	16.1500	16.2000	-6.467%	2	296	+11.111%
2026-06-25	17.3200	17.3200	17.3200	17.3200	+2.485%	1	294	+3.926%
2026-06-24	17.4900	17.4900	16.9000	16.9000	-8.649%	21	314	+6.509%
2026-06-23	19.3000	19.3000	18.5000	18.5000	-21.210%	4	296	-2.703%
2026-06-22	23.4800	23.4800	23.4800	23.4800	+5.291%	4	294	-23.339%
2026-06-18	22.0500	22.5000	22.0500	22.3000	+10.725%	4	292	-19.283%
2026-06-17	20.3000	20.8400	20.1400	20.1400	-6.326%	14	292	-10.626%
2026-06-16	21.5000	21.5000	21.5000	21.5000	-0.325%	1	292	-16.279%
2026-06-15	21.1300	22.2000	21.1300	21.5700	+33.892%	12	303	-16.551%
2026-06-11	16.1100	16.1100	16.1100	16.1100	+13.053%	1	303	+11.732%
2026-06-10	14.2500	14.2500	14.2500	14.2500	+0.352%	4	302	+26.316%
2026-06-09	14.2000	14.2000	14.2000	14.2000	-23.243%	10	300	+26.761%
2026-06-08	18.5900	18.8000	18.5000	18.5000	+10.646%	6	290	-2.703%
2026-06-05	19.6000	19.6000	16.7200	16.7200	-30.333%	5	289	+7.656%
2026-06-04	21.8100	24.0000	21.8100	24.0000	-5.771%	5	289	-25.000%
2026-06-03	25.3800	25.4700	25.3800	25.4700	-2.414%	51	289	-29.329%
2026-06-02	23.5000	26.1000	23.5000	26.1000	+5.583%	6	240	-31.034%
2026-06-01	21.8700	25.0000	21.8700	24.7200	+19.536%	13	245	-27.184%
2026-05-29	19.2700	21.5500	19.2700	20.6800	+14.825%	34	253	-12.959%
2026-05-28	17.3100	18.0100	17.3100	18.0100	+10.627%	7	252	-0.056%
2026-05-27	17.5700	17.5700	16.2800	16.2800	-5.896%	20	255	+10.565%
2026-05-26	16.5700	17.6500	16.5700	17.3000	+22.435%	144	262	+4.046%
2026-05-22	14.7000	14.7000	14.1300	14.1300	+11.260%	4	278	+27.389%
2026-05-21	12.1000	13.0300	12.1000	12.7000	+4.441%	7	278	+41.732%
2026-05-20	10.9500	12.1700	10.9500	12.1600	+10.545%	11	278	+48.026%
2026-05-19	10.9800	11.5200	10.9800	11.0000	+3.578%	7	256	+63.636%
2026-05-18	10.6200	10.6200	10.6200	10.6200	-23.871%	1	256	+69.492%
2026-05-14	13.8000	13.9500	13.8000	13.9500	+7.972%	13	256	+29.032%
2026-05-11	12.3000	13.2000	12.3000	12.9200	+12.250%	55	253	+39.319%
2026-05-08	11.5100	11.5100	11.5100	11.5100	+29.326%	5	208	+56.386%
2026-05-07	9.8000	9.8000	7.8500	8.9000	+4.706%	16	213	+102.247%
2026-05-06	8.0000	8.5000	8.0000	8.5000	+42.379%	143	197	+111.765%
2026-05-05	5.9700	5.9700	5.9700	5.9700	+8.545%	1	58	+201.508%
2026-05-04	5.5000	5.5000	5.5000	5.5000	+4.762%	1	57	+227.273%
2026-05-01	5.2500	5.2500	5.2500	5.2500	+16.667%	1	56	+242.857%
2026-04-30	4.5000	4.5000	4.5000	4.5000	-16.667%	1	56	+300.000%
2026-04-27	5.4000	5.4000	5.4000	5.4000	+19.205%	1	56	+233.333%
2026-04-24	4.4000	5.1500	4.4000	4.5300	+16.154%	8	57	+297.351%
2026-04-23	3.9000	3.9000	3.9000	3.9000	+20.000%	1	52	+361.538%
2026-04-20	3.3500	3.3500	3.2500	3.2500	+6.557%	11	51	+453.846%
2026-04-17	3.0500	3.0500	3.0500	3.0500	+125.926%	21	50	+490.164%
2026-03-06	1.4700	1.4700	1.3500	1.3500	-7.534%	4	59	+1,233.333%
2026-02-27	1.4900	1.5400	1.4400	1.4600	-3.947%	48	60	+1,132.877%
2026-02-13	1.5200	1.5200	1.5200	1.5200	-21.649%	2	59	+1,084.211%
2026-02-12	1.9400	1.9400	1.9400	1.9400	-11.416%	1	59	+827.835%
2026-02-11	2.2300	2.2300	2.1900	2.1900	+11.735%	14	60	+721.918%
2026-02-06	1.9600	1.9600	1.9600	1.9600	+8.889%	2	46	+818.367%
2026-02-04	1.7500	1.8000	1.7500	1.8000	-2.703%	8	47	+900.000%
2026-02-03	1.9800	1.9800	1.8500	1.8500	-27.451%	10	47	+872.973%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-7.273%	1	38	+605.882%
2026-01-27	2.7500	2.7500	2.7500	2.7500	+30.952%	37	38	+554.545%
2026-01-23	2.1000	2.1000	2.1000	2.1000	-22.794%	1	2	+757.143%
2026-01-15	2.7200	2.7200	2.7200	2.7200	-97.248%	1	1	+561.765%
2025-11-20	98.8200	98.8200	98.8200	98.8200	-4.058%	2	11	-81.785%
2025-11-19	104.0000	104.0000	103.0000	103.0000	-10.652%	3	11	-82.524%
2025-11-06	115.2800	115.2800	115.2800	115.2800	-0.363%	1	13	-84.386%
2025-11-04	115.9500	115.9500	115.7000	115.7000	-4.727%	2	15	-84.443%
2025-11-03	121.4400	121.4400	121.4400	121.4400	-1.660%	1	14	-85.178%
2025-10-30	123.3100	123.4900	123.3100	123.4900	-1.883%	2	14	-85.424%
2025-10-29	125.8600	125.8600	125.8600	125.8600	+5.181%	1	16	-85.698%
2025-10-27	119.6600	119.6600	119.6600	119.6600	+6.773%	1	17	-84.957%
2025-10-09	112.0700	112.0700	112.0700	112.0700	+34.943%	1	17	-83.939%
2025-07-23	83.0500	83.0500	83.0500	83.0500	+0.326%	2	18	-78.326%
2025-07-07	82.7800	82.7800	82.7800	82.7800	+5.117%	1	19	-78.256%
2025-06-30	78.7500	78.7500	78.7500	78.7500	+2.193%	5	20	-77.143%
2025-06-26	77.0600	77.0600	77.0600	77.0600	+1.222%	2	25	-76.642%
2025-06-25	76.1300	76.1300	76.1300	76.1300	+11.578%	1	25	-76.356%
2025-06-10	68.2300	68.2300	68.2300	68.2300	+12.964%	1	24	-73.619%
2025-05-13	60.4000	60.4000	60.4000	60.4000	+18.153%	2	23	-70.199%
2025-05-02	51.1200	51.1200	51.1200	51.1200	+72.063%	2	25	-64.789%
2025-04-21	32.3200	32.3200	29.7100	29.7100	-12.360%	9	25	-39.414%
2025-04-16	33.9000	33.9000	33.9000	33.9000	-9.600%	1	17	-46.903%
2025-04-09	37.5000	37.5000	37.5000	37.5000	+41.509%	1	16	-52.000%
2025-04-07	27.0000	28.5000	26.5000	26.5000	-7.018%	3	17	-32.075%
2025-04-04	31.0100	31.0100	28.5000	28.5000	-20.146%	6	19	-36.842%
2025-04-03	38.2500	38.2500	35.5000	35.6900	-15.527%	3	16	-49.566%
2025-03-28	42.2500	42.2500	42.2500	42.2500	-18.389%	2	14	-57.396%
2025-03-25	51.7700	51.7700	51.7700	51.7700	+1.371%	1	13	-65.231%
2025-03-24	51.0700	51.0700	51.0700	51.0700	+12.119%	1	12	-64.754%
2025-03-11	45.5500	45.5500	45.5500	45.5500	-9.623%	2	11	-60.483%
2025-03-04	50.4000	50.4000	50.4000	50.4000	-11.656%	3	9	-64.286%
2025-02-28	57.0500	57.0500	57.0500	57.0500	-8.720%	2	6	-68.449%
2025-01-27	62.5000	62.5000	62.5000	62.5000	+2.459%	1	5	-71.200%
2025-01-14	61.0000	61.0000	61.0000	61.0000	-4.688%	1	4	-70.492%
2025-01-10	64.0000	64.0000	64.0000	64.0000	-10.301%	2	3	-71.875%
2024-12-18	72.3100	72.8500	71.3500	71.3500	0.000%	3	2	-74.772%

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