Dark

XLK20270115C210
XLK Jan 15 2027 210.00 Call (XLK270115C00210000)
option OPRA

EOD

Sep 29, 2026

5.83+12.331%(+0.64)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.8300	5.8300	5.8300	5.8300	+12.331%	12	872	0.000%
2026-09-28	5.2500	5.2500	5.1900	5.1900	-18.906%	11	860	+12.331%
2026-09-25	6.4000	6.4000	6.4000	6.4000	+12.281%	1	870	-8.906%
2026-09-24	4.8700	5.7000	4.8700	5.7000	-3.390%	171	878	+2.281%
2026-09-23	5.9000	5.9000	5.9000	5.9000	+0.511%	1	864	-1.186%
2026-09-22	5.3000	5.8700	5.3000	5.8700	+10.755%	12	863	-0.681%
2026-09-21	4.5000	5.3000	4.5000	5.3000	+60.121%	161	852	+10.000%
2026-09-18	3.3100	3.3100	3.3100	3.3100	-6.497%	1	846	+76.133%
2026-09-17	3.3100	3.5400	3.3100	3.5400	+6.627%	42	846	+64.689%
2026-09-14	3.3200	3.3200	3.3200	3.3200	-18.627%	1	805	+75.602%
2026-09-11	4.1000	4.1100	4.0000	4.0800	-6.207%	10	806	+42.892%
2026-09-08	4.3500	4.3500	4.3500	4.3500	+10.127%	1	797	+34.023%
2026-09-04	3.9200	4.0500	3.9200	3.9500	+11.268%	303	496	+47.595%
2026-09-01	3.4600	3.5500	3.4600	3.5500	-14.458%	7	496	+64.225%
2026-08-31	4.1500	4.1500	4.1500	4.1500	-16.834%	50	489	+40.482%
2026-08-27	4.5700	5.0000	4.5700	4.9900	+33.067%	60	439	+16.834%
2026-08-26	3.5500	3.7500	3.5400	3.7500	-16.851%	86	482	+55.467%
2026-08-20	4.5100	4.5100	4.5100	4.5100	-9.438%	1	446	+29.268%
2026-08-19	4.9800	4.9800	4.9800	4.9800	-11.071%	1	446	+17.068%
2026-08-18	5.9700	6.0000	5.6000	5.6000	-25.729%	14	445	+4.107%
2026-08-17	7.5500	7.5500	7.5400	7.5400	-5.157%	3	437	-22.679%
2026-08-14	7.7700	7.9500	7.7700	7.9500	-3.636%	17	436	-26.667%
2026-08-13	8.2600	8.2600	8.2500	8.2500	+11.789%	5	419	-29.333%
2026-08-12	7.3800	7.3800	7.3800	7.3800	-1.600%	1	417	-21.003%
2026-08-10	7.5000	7.5500	7.5000	7.5000	-1.186%	105	416	-22.267%
2026-08-07	7.8700	7.8700	7.5900	7.5900	-8.000%	2	339	-23.188%
2026-08-05	8.8200	8.8200	8.2500	8.2500	-1.198%	29	339	-29.333%
2026-08-04	7.5000	8.3500	7.5000	8.3500	+76.160%	17	353	-30.180%
2026-08-03	4.7400	4.7400	4.7400	4.7400	+18.204%	8	344	+22.996%
2026-07-30	4.0100	4.0100	4.0100	4.0100	+19.345%	8	340	+45.387%
2026-07-28	3.7000	3.7000	3.3600	3.3600	-48.858%	35	340	+73.512%
2026-07-21	6.5700	6.5700	6.5700	6.5700	+21.442%	1	315	-11.263%
2026-07-17	5.4100	5.4100	5.4100	5.4100	-28.816%	1	315	+7.763%
2026-07-13	8.4400	8.5000	7.5000	7.6000	-18.717%	89	289	-23.289%
2026-07-10	9.5000	9.5000	9.2300	9.3500	-1.579%	8	257	-37.647%
2026-07-09	9.5000	9.5000	9.5000	9.5000	+22.581%	1	256	-38.632%
2026-07-07	7.7500	7.7500	7.7500	7.7500	-13.889%	8	255	-24.774%
2026-07-06	9.0000	9.0000	9.0000	9.0000	+8.434%	34	263	-35.222%
2026-07-02	8.3000	8.3000	8.3000	8.3000	-18.627%	10	230	-29.759%
2026-07-01	10.6200	10.6200	10.2000	10.2000	-3.318%	22	230	-42.843%
2026-06-30	11.1700	11.1700	10.5500	10.5500	+12.234%	11	212	-44.739%
2026-06-29	8.4000	9.4000	7.3000	9.4000	-7.843%	24	207	-37.979%
2026-06-24	10.2000	10.2000	10.2000	10.2000	-2.857%	3	199	-42.843%
2026-06-23	10.5000	10.5000	10.5000	10.5000	-21.230%	4	199	-44.476%
2026-06-18	12.9400	13.3300	12.9400	13.3300	+11.083%	15	188	-56.264%
2026-06-16	12.0000	12.0000	12.0000	12.0000	-5.882%	2	188	-51.417%
2026-06-15	12.7500	12.7500	12.7500	12.7500	+27.500%	1	189	-54.275%
2026-06-12	10.0000	10.0000	10.0000	10.0000	+24.069%	1	189	-41.700%
2026-06-09	8.5000	8.5000	7.9000	8.0600	-23.384%	9	189	-27.667%
2026-06-08	10.5200	10.5200	10.5200	10.5200	-20.303%	1	180	-44.582%
2026-06-04	13.1500	13.2500	13.1500	13.2000	-16.456%	9	179	-55.833%
2026-06-03	15.2100	15.8000	15.1800	15.8000	-1.863%	18	170	-63.101%
2026-06-02	15.6200	16.1000	15.6200	16.1000	+10.123%	8	178	-63.789%
2026-06-01	12.8300	14.6200	12.8300	14.6200	+24.426%	21	181	-60.123%
2026-05-29	11.1500	12.1000	11.1500	11.7500	+17.032%	21	181	-50.383%
2026-05-28	9.5000	10.0700	9.5000	10.0400	+15.402%	77	166	-41.932%
2026-05-27	8.3100	8.7000	8.3100	8.7000	-6.952%	17	167	-32.989%
2026-05-26	7.9400	9.3500	7.8900	9.3500	+33.571%	15	150	-37.647%
2026-05-22	7.0000	7.0000	7.0000	7.0000	+38.067%	13	150	-16.714%
2026-05-18	5.4200	5.4200	5.0500	5.0700	-30.261%	72	138	+14.990%
2026-05-14	7.2700	7.2700	7.2700	7.2700	+17.258%	20	66	-19.807%
2026-05-11	6.2000	6.2000	6.2000	6.2000	+24.000%	1	46	-5.968%
2026-05-08	4.8200	5.0000	4.8200	5.0000	+25.000%	2	45	+16.600%
2026-05-07	4.0000	4.0000	4.0000	4.0000	+6.667%	2	43	+45.750%
2026-05-06	2.9500	3.7500	2.9500	3.7500	+94.301%	5	41	+55.467%
2026-05-01	1.7400	1.9300	1.7300	1.9300	+196.923%	8	38	+202.073%
2026-04-16	0.5900	0.6500	0.5900	0.6500	-99.305%	58	38	+796.923%
2025-12-03	93.5900	93.5900	93.5900	93.5900	+4.745%	2	392	-93.771%
2025-11-26	89.0900	89.3500	89.0900	89.3500	-6.243%	10	392	-93.475%
2025-11-13	95.3000	95.3000	95.3000	95.3000	+7.989%	2	392	-93.882%
2025-10-10	88.2500	88.2500	88.2500	88.2500	+1.507%	1	390	-93.394%
2025-09-29	86.9400	86.9400	86.9400	86.9400	+23.670%	2	390	-93.294%
2025-08-06	70.3000	70.3000	70.3000	70.3000	-1.884%	1	390	-91.707%
2025-07-17	71.6500	71.6500	71.6500	71.6500	+25.262%	5	389	-91.863%
2025-06-18	57.2000	57.2000	57.2000	57.2000	+1.689%	1	390	-89.808%
2025-06-12	56.2500	56.2500	56.2500	56.2500	+3.306%	1	390	-89.636%
2025-06-10	54.4500	54.4500	54.4500	54.4500	+4.712%	1	390	-89.293%
2025-06-03	52.0000	52.0000	52.0000	52.0000	+10.874%	1	389	-88.788%
2025-05-22	46.9000	46.9000	46.9000	46.9000	-3.893%	2	389	-87.569%
2025-05-21	48.8000	48.8000	48.8000	48.8000	-2.106%	1	389	-88.053%
2025-05-16	49.8500	49.8500	49.8500	49.8500	+5.503%	4	389	-88.305%
2025-05-13	47.2500	47.2500	47.2500	47.2500	+4.651%	1	391	-87.661%
2025-05-12	44.4900	45.2100	43.6000	45.1500	+15.473%	41	391	-87.087%
2025-05-09	39.1000	39.1000	39.1000	39.1000	-4.750%	2	409	-85.090%
2025-05-08	41.0500	41.0500	41.0500	41.0500	+12.620%	1	410	-85.798%
2025-05-06	35.1600	36.4500	35.1600	36.4500	-3.520%	9	410	-84.005%
2025-05-05	37.3500	37.9700	36.9900	37.7800	-1.563%	30	401	-84.569%
2025-05-02	38.3800	38.3800	38.3800	38.3800	+5.266%	2	375	-84.810%
2025-05-01	36.5600	36.7600	36.1400	36.4600	+25.292%	9	374	-84.010%
2025-04-30	29.1000	29.1000	29.1000	29.1000	-6.129%	1	374	-79.966%
2025-04-28	31.0000	31.0000	31.0000	31.0000	-3.125%	1	374	-81.194%
2025-04-25	30.9000	32.0000	30.9000	32.0000	+3.226%	26	373	-81.781%
2025-04-24	28.1500	31.0000	28.1500	31.0000	+12.727%	2	376	-81.194%
2025-04-23	27.5000	27.5000	27.5000	27.5000	+15.789%	1	375	-78.800%
2025-04-16	23.7500	23.7500	23.7500	23.7500	-18.525%	1	375	-75.453%
2025-04-15	29.1500	29.1500	29.1500	29.1500	+4.555%	1	375	-80.000%
2025-04-14	28.1200	28.4700	27.8800	27.8800	+11.520%	359	375	-79.089%
2025-04-10	25.0000	25.0000	25.0000	25.0000	+63.934%	5	60	-76.680%
2025-04-07	15.2500	15.2500	15.2500	15.2500	-36.458%	1	55	-61.770%
2025-04-03	26.0000	26.0000	24.0000	24.0000	-21.569%	13	56	-75.708%
2025-04-01	30.6000	30.6000	30.6000	30.6000	-0.649%	1	55	-80.948%
2025-03-31	31.0000	31.0000	30.8000	30.8000	-1.282%	4	56	-81.071%
2025-03-28	31.0000	31.7500	30.7300	31.2000	-9.329%	76	52	-81.314%
2025-03-27	34.6000	34.6000	34.4100	34.4100	-10.924%	5	25	-83.057%
2025-03-24	38.6300	38.6300	38.6300	38.6300	+7.755%	1	22	-84.908%
2025-03-20	35.8500	35.8500	35.8500	35.8500	-3.108%	1	23	-83.738%
2025-03-19	37.0000	37.0000	37.0000	37.0000	+3.323%	2	22	-84.243%
2025-03-18	35.8100	35.8100	35.8100	35.8100	+5.076%	1	20	-83.720%
2025-03-13	34.5000	34.5000	34.0800	34.0800	-6.374%	2	19	-82.893%
2025-03-12	36.4000	36.4000	36.4000	36.4000	-6.738%	5	19	-83.984%
2025-03-07	38.9000	39.0300	38.9000	39.0300	-0.586%	6	14	-85.063%
2025-03-06	39.8500	39.8500	39.2600	39.2600	-2.653%	2	19	-85.150%
2025-03-04	39.5800	40.3300	39.5800	40.3300	-16.328%	3	19	-85.544%
2025-02-25	48.2000	48.2000	48.2000	48.2000	-16.882%	1	17	-87.905%
2025-02-14	57.9900	57.9900	57.9900	57.9900	+15.910%	2	17	-89.947%
2025-02-04	50.0300	50.0300	50.0300	50.0300	-3.510%	2	17	-88.347%
2025-01-28	51.8500	51.8500	51.8500	51.8500	-7.477%	1	17	-88.756%
2025-01-06	56.0400	56.0400	56.0400	56.0400	+0.430%	1	16	-89.597%
2024-12-18	55.8000	55.8000	55.8000	55.8000	+9.562%	2	15	-89.552%
2024-10-24	50.4000	50.9300	50.4000	50.9300	-1.145%	3	15	-88.553%
2024-10-23	51.5200	51.5200	51.5200	51.5200	-4.593%	1	12	-88.684%
2024-10-22	54.0000	54.0000	54.0000	54.0000	+20.536%	1	11	-89.204%
2024-10-02	44.8000	44.8000	44.8000	44.8000	+1.703%	10	10	-86.987%
2024-10-01	44.0500	44.0500	44.0500	44.0500	0.000%	10	10	-86.765%

.dark-mode .Mtn5jc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mtn5jc{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C210XLK Jan 15 2027 210.00 Call (XLK270115C00210000)option OPRA

XLK20270115C210
XLK Jan 15 2027 210.00 Call (XLK270115C00210000)
option OPRA