Dark

XLK20270115C195
XLK Jan 15 2027 195.00 Call (XLK270115C00195000)
option OPRA

EOD

Sep 29, 2026

12.41+12.818%(+1.41)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.3500	12.5400	11.8000	12.4100	+12.818%	4	352	0.000%
2026-09-28	11.0000	11.0000	11.0000	11.0000	-15.319%	4	350	+12.818%
2026-09-25	13.7500	13.7500	12.9900	12.9900	+5.438%	2	354	-4.465%
2026-09-24	11.1700	12.5000	11.1700	12.3200	-0.404%	109	413	+0.731%
2026-09-23	12.3000	12.4000	12.3000	12.3700	-3.208%	29	451	+0.323%
2026-09-22	11.7600	12.7800	11.7600	12.7800	+6.946%	50	433	-2.895%
2026-09-21	11.7500	11.9500	11.7000	11.9500	+43.976%	8	469	+3.849%
2026-09-18	8.1000	8.3000	8.1000	8.3000	0.000%	2	465	+49.518%
2026-09-17	8.4000	8.4000	8.3000	8.3000	+12.162%	7	463	+49.518%
2026-09-16	7.4000	7.4000	7.4000	7.4000	+0.817%	1	456	+67.703%
2026-09-15	7.3400	7.3400	7.3400	7.3400	-10.049%	1	456	+69.074%
2026-09-10	8.1600	8.1600	8.1600	8.1600	-10.526%	1	456	+52.083%
2026-09-09	9.1200	9.1200	9.1200	9.1200	+21.600%	4	457	+36.075%
2026-09-02	7.5000	7.5000	7.5000	7.5000	-16.295%	2	453	+65.467%
2026-08-31	8.9600	8.9600	8.9600	8.9600	-3.656%	3	452	+38.504%
2026-08-28	9.5000	9.5000	9.3000	9.3000	-12.676%	7	453	+33.441%
2026-08-27	9.8000	10.6500	9.8000	10.6500	+31.481%	9	457	+16.526%
2026-08-26	8.1000	8.1000	8.0500	8.1000	+3.185%	11	448	+53.210%
2026-08-25	7.8500	7.8500	7.8500	7.8500	+9.637%	3	439	+58.089%
2026-08-24	7.1600	7.1600	7.1600	7.1600	-24.233%	3	436	+73.324%
2026-08-20	9.4500	9.4500	9.4500	9.4500	-1.563%	2	433	+31.323%
2026-08-19	9.6000	9.6000	9.6000	9.6000	-9.859%	3	433	+29.271%
2026-08-18	10.5500	10.6500	10.3000	10.6500	-21.402%	11	436	+16.526%
2026-08-17	13.4500	13.5500	13.4500	13.5500	-3.901%	4	425	-8.413%
2026-08-13	14.0700	14.6000	14.0700	14.1000	+6.818%	12	421	-11.986%
2026-08-12	13.3300	13.5300	13.2000	13.2000	-4.000%	30	420	-5.985%
2026-08-10	13.7000	13.7500	13.7000	13.7500	-2.135%	75	391	-9.745%
2026-08-07	14.0500	14.0500	14.0500	14.0500	+9.339%	5	317	-11.673%
2026-08-06	13.1000	13.1000	12.8500	12.8500	+58.642%	58	317	-3.424%
2026-07-31	8.0900	8.1000	8.0500	8.1000	-2.174%	5	259	+53.210%
2026-07-30	8.0000	8.2800	8.0000	8.2800	+35.738%	6	263	+49.879%
2026-07-29	6.4000	6.4000	6.1000	6.1000	-1.613%	8	258	+103.443%
2026-07-28	6.9300	6.9300	6.2000	6.2000	-29.944%	6	263	+100.161%
2026-07-27	9.0000	9.0000	8.8500	8.8500	-11.940%	2	261	+40.226%
2026-07-24	10.0500	10.0500	10.0500	10.0500	+1.515%	2	261	+23.483%
2026-07-20	9.9000	9.9000	9.9000	9.9000	+1.020%	20	262	+25.354%
2026-07-17	9.8000	9.8000	9.8000	9.8000	-2.681%	1	242	+26.633%
2026-07-16	11.0200	11.0200	9.9000	10.0700	-12.435%	9	241	+23.237%
2026-07-15	11.9300	11.9300	11.5000	11.5000	-15.129%	4	238	+7.913%
2026-07-14	13.4500	13.5500	13.4500	13.5500	+1.498%	15	234	-8.413%
2026-07-08	13.3500	13.3500	13.3500	13.3500	+6.629%	1	220	-7.041%
2026-07-07	12.5200	12.5200	12.5200	12.5200	-21.258%	1	219	-0.879%
2026-07-02	15.9000	15.9000	15.9000	15.9000	-2.154%	1	218	-21.950%
2026-07-01	16.2500	16.2500	16.2500	16.2500	-10.072%	1	218	-23.631%
2026-06-30	18.0700	18.0700	18.0700	18.0700	+27.254%	1	218	-31.323%
2026-06-24	16.0900	16.0900	14.2000	14.2000	-10.692%	5	217	-12.606%
2026-06-23	15.9000	15.9000	15.9000	15.9000	-23.263%	1	217	-21.950%
2026-06-22	20.7200	20.7200	20.7200	20.7200	+4.488%	4	217	-40.106%
2026-06-18	18.6400	19.9000	18.6400	19.8300	+0.405%	6	209	-37.418%
2026-06-15	19.7500	19.7500	19.7500	19.7500	+6.988%	1	209	-37.165%
2026-06-04	18.4600	18.4600	18.4600	18.4600	-18.928%	10	209	-32.774%
2026-06-03	22.2000	23.2000	22.2000	22.7700	-1.853%	47	209	-45.498%
2026-06-02	22.4300	23.3500	22.3400	23.2000	+4.505%	9	254	-46.509%
2026-06-01	20.1800	22.2400	20.1800	22.2000	+23.815%	24	259	-44.099%
2026-05-29	18.5100	18.5100	17.9300	17.9300	+28.993%	11	255	-30.786%
2026-05-27	13.9000	13.9000	13.9000	13.9000	-5.763%	1	254	-10.719%
2026-05-26	13.4900	15.0000	13.4900	14.7500	+22.407%	19	254	-15.864%
2026-05-22	12.0500	12.0500	12.0500	12.0500	+18.137%	10	254	+2.988%
2026-05-21	10.4700	10.4900	10.2000	10.2000	+2.000%	106	254	+21.667%
2026-05-20	10.1500	10.1500	10.0000	10.0000	+14.286%	4	254	+24.100%
2026-05-19	8.7500	8.7500	8.7500	8.7500	-2.778%	10	136	+41.829%
2026-05-18	9.0000	9.0000	9.0000	9.0000	-24.875%	1	136	+37.889%
2026-05-14	11.9800	11.9800	11.9800	11.9800	+11.963%	10	136	+3.589%
2026-05-13	10.0000	10.7000	10.0000	10.7000	+16.940%	12	134	+15.981%
2026-05-12	9.0500	9.1500	9.0500	9.1500	-8.500%	15	134	+35.628%
2026-05-11	9.6000	10.0000	9.6000	10.0000	+22.699%	41	134	+24.100%
2026-05-08	8.1500	8.1500	8.1500	8.1500	+17.945%	1	66	+52.270%
2026-05-07	7.8000	7.8000	6.9100	6.9100	+6.308%	3	67	+79.595%
2026-05-06	6.5000	6.5000	6.5000	6.5000	+27.451%	1	64	+90.923%
2026-05-05	5.1000	5.1000	5.1000	5.1000	+27.500%	1	63	+143.333%
2026-05-04	4.5000	4.5000	4.0000	4.0000	-5.882%	3	62	+210.250%
2026-05-01	4.2500	4.2500	4.2500	4.2500	+11.842%	1	58	+192.000%
2026-04-24	3.3500	3.8000	3.2000	3.8000	+28.814%	15	58	+226.579%
2026-04-23	2.9000	2.9500	2.9000	2.9500	-1.667%	2	43	+320.678%
2026-04-22	3.0000	3.0000	3.0000	3.0000	+105.479%	1	41	+313.667%
2026-04-16	1.4600	1.4600	1.4600	1.4600	+87.179%	1	40	+750.000%
2026-03-24	0.7800	0.7800	0.7800	0.7800	-28.440%	1	40	+1,491.026%
2026-03-02	1.0900	1.0900	1.0900	1.0900	-41.711%	1	41	+1,038.532%
2026-02-25	1.3900	1.8700	1.3900	1.8700	+49.600%	3	40	+563.636%
2026-02-24	1.3000	1.3000	1.2200	1.2500	-13.194%	16	40	+892.800%
2026-02-18	1.4300	1.4400	1.4300	1.4400	-7.097%	20	25	+761.806%
2026-02-11	1.5500	1.5500	1.5500	1.5500	+134.848%	5	5	+700.645%
2026-02-02	0.6600	0.6600	0.6600	0.6600	-69.159%	1	1	+1,780.303%
2025-12-08	2.1400	2.1400	2.1400	2.1400	-98.187%	1	1	+479.907%
2025-10-31	117.8000	118.0500	117.8000	118.0500	+14.868%	2	7	-89.488%
2025-10-01	102.7700	102.7700	102.7700	102.7700	+4.335%	1	6	-87.924%
2025-09-22	98.5000	98.5000	98.5000	98.5000	+51.538%	1	7	-87.401%
2025-06-23	65.0000	65.0000	65.0000	65.0000	+7.580%	1	7	-80.908%
2025-05-15	60.4200	60.4200	60.4200	60.4200	+20.792%	1	8	-79.460%
2025-05-08	50.0200	50.0200	50.0200	50.0200	+6.245%	5	7	-75.190%
2025-05-05	47.0800	47.0800	47.0800	47.0800	+72.076%	6	3	-73.641%
2025-04-21	27.3600	27.3600	27.3600	27.3600	-19.930%	1	8	-54.642%
2025-04-03	35.2500	35.2500	34.1700	34.1700	-29.503%	6	9	-63.682%
2025-03-25	48.4700	48.4700	48.4700	48.4700	+1.935%	1	3	-74.397%
2025-03-19	47.5500	47.5500	47.5500	47.5500	+8.735%	1	3	-73.901%
2025-03-12	43.7300	43.7300	43.7300	43.7300	-13.354%	1	3	-71.621%
2025-03-04	50.4700	50.4700	50.4700	50.4700	-7.834%	1	3	-75.411%
2025-02-03	54.7600	54.7600	54.7600	54.7600	-20.638%	1	3	-77.337%
2025-01-22	69.0000	69.0000	69.0000	69.0000	+18.009%	2	2	-82.014%
2025-01-10	58.0800	58.4700	58.0800	58.4700	-8.412%	4	4	-78.775%
2025-01-07	63.8400	63.8400	63.8400	63.8400	+5.941%	2	3	-80.561%
2024-10-24	60.2600	60.2600	60.2600	60.2600	0.000%	1	1	-79.406%

.dark-mode .Lzn4fq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lzn4fq{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C195XLK Jan 15 2027 195.00 Call (XLK270115C00195000)option OPRA

XLK20270115C195
XLK Jan 15 2027 195.00 Call (XLK270115C00195000)
option OPRA