Dark

XLK20270115C215
XLK Jan 15 2027 215.00 Call (XLK270115C00215000)
option OPRA

EOD

Sep 28, 2026

4.00-13.232%(-0.61)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	4.0200	4.0200	4.0000	4.0000	-13.232%	3	792	0.000%
2026-09-25	4.0000	4.6100	4.0000	4.6100	+8.471%	14	791	-13.232%
2026-09-23	4.1000	4.2500	4.1000	4.2500	-2.299%	103	781	-5.882%
2026-09-22	4.3500	4.3500	4.3500	4.3500	+12.987%	1	681	-8.046%
2026-09-21	3.2100	3.8500	3.2100	3.8500	+48.649%	153	681	+3.896%
2026-09-17	2.3600	2.5900	2.3600	2.5900	+5.714%	14	530	+54.440%
2026-09-14	2.3600	2.4500	2.3500	2.4500	-19.142%	4	539	+63.265%
2026-09-09	3.1600	3.1600	3.0300	3.0300	-2.885%	52	538	+32.013%
2026-09-04	2.4700	3.1200	2.4700	3.1200	+24.800%	18	469	+28.205%
2026-09-03	2.5000	2.5000	2.5000	2.5000	-19.355%	1	469	+60.000%
2026-08-31	3.1000	3.1000	3.1000	3.1000	-16.216%	6	468	+29.032%
2026-08-28	3.7000	3.7000	3.7000	3.7000	-1.333%	5	463	+8.108%
2026-08-27	3.7600	3.7600	3.7500	3.7500	+9.971%	7	458	+6.667%
2026-08-21	3.4700	3.4700	3.3200	3.4100	-3.672%	63	454	+17.302%
2026-08-20	3.7800	3.7800	3.5400	3.5400	-21.333%	53	399	+12.994%
2026-08-18	4.5000	4.5000	4.5000	4.5000	-27.419%	2	352	-11.111%
2026-08-13	6.2000	6.2000	6.2000	6.2000	+0.813%	2	352	-35.484%
2026-08-12	6.1500	6.1500	6.1500	6.1500	-12.143%	1	352	-34.959%
2026-08-04	6.6300	7.0000	6.6300	7.0000	+88.679%	132	351	-42.857%
2026-08-03	3.2500	3.7100	2.6800	3.7100	+6.000%	3	232	+7.817%
2026-07-30	3.5000	3.5000	3.5000	3.5000	+23.675%	1	234	+14.286%
2026-07-29	2.8300	2.8300	2.8300	2.8300	-0.702%	2	233	+41.343%
2026-07-28	3.0000	3.0000	2.8500	2.8500	-19.718%	6	233	+40.351%
2026-07-27	3.5500	3.5500	3.5500	3.5500	-27.551%	48	239	+12.676%
2026-07-21	4.9000	4.9000	4.9000	4.9000	-9.761%	1	285	-18.367%
2026-07-16	5.4300	5.4300	5.4300	5.4300	-32.125%	20	286	-26.335%
2026-07-10	7.4000	8.0000	7.2000	8.0000	+22.511%	4	286	-50.000%
2026-07-07	6.5300	6.5300	6.5300	6.5300	-12.817%	1	285	-38.744%
2026-06-26	7.5500	7.5500	7.4900	7.4900	-7.187%	3	285	-46.595%
2026-06-25	8.0700	8.0700	8.0700	8.0700	-5.614%	1	284	-50.434%
2026-06-24	8.1500	8.5500	8.1500	8.5500	+19.916%	2	283	-53.216%
2026-06-10	7.4000	7.4000	7.1300	7.1300	-20.778%	190	284	-43.899%
2026-06-05	9.7000	9.7000	9.0000	9.0000	-21.534%	9	116	-55.556%
2026-06-04	11.4700	11.4700	11.4700	11.4700	-19.790%	1	125	-65.126%
2026-06-03	14.3000	14.3000	14.3000	14.3000	+4.685%	1	124	-72.028%
2026-06-02	13.6600	13.6600	13.6600	13.6600	+3.642%	5	132	-70.717%
2026-06-01	11.0400	13.1800	11.0400	13.1800	+31.014%	44	137	-69.651%
2026-05-29	10.3100	10.3100	10.0300	10.0600	+18.075%	81	127	-60.239%
2026-05-28	7.5000	8.5200	7.5000	8.5200	+15.135%	12	55	-53.052%
2026-05-27	7.4000	7.4000	7.4000	7.4000	-5.732%	3	43	-45.946%
2026-05-26	7.6000	7.8500	7.6000	7.8500	+91.463%	2	40	-49.045%
2026-05-19	4.1000	4.1000	4.1000	4.1000	-6.818%	2	39	-2.439%
2026-05-12	4.4000	4.4000	4.4000	4.4000	+10.000%	25	37	-9.091%
2026-05-08	3.7000	4.0000	3.7000	4.0000	+23.077%	3	12	0.000%
2026-05-07	3.2500	3.2500	3.2500	3.2500	+23.574%	2	9	+23.077%
2026-05-06	2.5400	2.6900	2.5300	2.6300	+75.333%	8	9	+52.091%
2026-05-01	1.3200	1.5000	1.3200	1.5000	+525.000%	4	8	+166.667%
2026-02-26	0.2400	0.2400	0.2400	0.2400	-64.179%	2	8	+1,566.667%
2026-01-22	0.6700	0.6700	0.6700	0.6700	-99.212%	5	9	+497.015%
2025-11-26	85.0000	85.0000	85.0000	85.0000	-18.254%	1	101	-95.294%
2025-10-29	103.9800	103.9800	103.9800	103.9800	+5.746%	2	101	-96.153%
2025-10-27	97.1300	98.3300	97.1300	98.3300	+5.925%	4	105	-95.932%
2025-10-24	92.8300	92.8300	92.8300	92.8300	+7.070%	2	105	-95.691%
2025-10-03	87.9600	87.9600	86.7000	86.7000	+1.214%	3	107	-95.386%
2025-10-01	85.6600	85.6600	85.6600	85.6600	+9.121%	2	110	-95.330%
2025-09-19	78.3500	78.5000	78.3500	78.5000	+8.681%	3	112	-94.904%
2025-09-10	72.2300	72.2300	72.2300	72.2300	+12.385%	1	113	-94.462%
2025-08-22	63.8500	64.2700	63.8500	64.2700	+0.705%	2	113	-93.776%
2025-08-21	63.5200	63.8200	63.5200	63.8200	-6.614%	2	115	-93.732%
2025-08-04	68.3400	68.3400	68.3400	68.3400	+5.349%	1	117	-94.147%
2025-07-15	64.8700	64.8700	64.8700	64.8700	+1.201%	1	116	-93.834%
2025-07-03	64.1000	64.1000	64.1000	64.1000	+7.334%	1	116	-93.760%
2025-06-30	59.7200	59.7200	59.7200	59.7200	+13.428%	1	116	-93.302%
2025-06-18	52.6500	52.6500	52.6500	52.6500	-0.866%	1	116	-92.403%
2025-06-16	53.1100	53.1100	53.1100	53.1100	+5.398%	12	116	-92.468%
2025-06-10	50.3300	50.3900	50.3300	50.3900	+3.619%	2	116	-92.062%
2025-06-04	48.6300	48.6300	48.6300	48.6300	+1.313%	8	114	-91.775%
2025-06-03	46.4400	48.0000	46.4000	48.0000	+8.352%	34	114	-91.667%
2025-06-02	44.3000	44.3000	44.3000	44.3000	+8.049%	1	114	-90.971%
2025-05-23	41.0000	41.0000	41.0000	41.0000	-12.505%	2	115	-90.244%
2025-05-19	46.8600	46.8600	46.8600	46.8600	+0.450%	1	115	-91.464%
2025-05-16	46.6500	46.6500	46.6500	46.6500	-1.831%	2	115	-91.426%
2025-05-15	47.5200	47.5200	47.5200	47.5200	+1.322%	1	115	-91.582%
2025-05-14	46.9000	46.9000	46.9000	46.9000	+4.107%	16	115	-91.471%
2025-05-13	45.1000	45.1000	44.9500	45.0500	+39.863%	34	126	-91.121%
2025-05-06	32.4600	32.7000	32.2100	32.2100	-8.702%	15	141	-87.581%
2025-05-05	34.6500	35.2800	34.6500	35.2800	-1.836%	6	126	-88.662%
2025-05-02	35.5500	35.9400	35.5500	35.9400	+5.582%	8	131	-88.870%
2025-05-01	34.0400	34.0400	34.0400	34.0400	+19.439%	5	129	-88.249%
2025-04-25	28.5000	28.5000	28.5000	28.5000	+10.680%	2	129	-85.965%
2025-04-15	25.7000	25.7500	25.7000	25.7500	+14.955%	11	128	-84.466%
2025-04-03	22.4000	22.4000	22.4000	22.4000	-22.705%	1	126	-82.143%
2025-03-28	28.9800	28.9800	28.9800	28.9800	-8.000%	2	125	-86.197%
2025-03-27	28.5000	31.5000	28.5000	31.5000	-5.263%	2	126	-87.302%
2025-03-26	32.9000	33.2500	32.9000	33.2500	-8.326%	2	127	-87.970%
2025-03-25	35.8400	36.2700	35.8400	36.2700	+2.835%	4	127	-88.972%
2025-03-24	35.2700	35.2700	35.2700	35.2700	+1.321%	2	127	-88.659%
2025-03-19	34.7100	34.8100	34.7100	34.8100	+5.613%	4	127	-88.509%
2025-03-18	32.9100	32.9600	32.9100	32.9600	-1.612%	5	126	-87.864%
2025-03-14	33.5000	33.5000	33.5000	33.5000	+7.648%	2	129	-88.060%
2025-03-13	32.2100	32.2100	30.8000	31.1200	-6.687%	25	140	-87.147%
2025-03-12	33.5000	33.5000	33.0000	33.3500	+3.571%	20	140	-88.006%
2025-03-11	31.1600	32.2000	30.7500	32.2000	+2.060%	32	120	-87.578%
2025-03-10	34.5000	34.5000	31.5500	31.5500	-13.324%	11	96	-87.322%
2025-03-07	35.7000	36.4100	35.4000	36.4000	-0.438%	22	85	-89.011%
2025-03-06	36.7000	37.7900	36.5300	36.5600	-4.168%	19	67	-89.059%
2025-03-05	37.7500	38.1500	37.7500	38.1500	-0.392%	8	67	-89.515%
2025-03-04	37.5000	38.3000	36.0000	38.3000	+1.592%	26	67	-89.556%
2025-03-03	42.0000	42.0000	37.7000	37.7000	-7.643%	13	45	-89.390%
2025-02-28	38.7000	40.8200	38.7000	40.8200	-15.887%	22	33	-90.201%
2025-02-24	48.7300	48.7300	48.5300	48.5300	-12.982%	2	23	-91.758%
2025-02-18	55.7700	55.7700	55.7700	55.7700	+22.088%	1	21	-92.828%
2025-01-10	45.6800	45.6800	45.6800	45.6800	-16.642%	20	21	-91.243%
2024-12-17	54.8000	54.8000	54.8000	54.8000	-0.779%	1	21	-92.701%
2024-12-16	55.2000	55.2300	55.2000	55.2300	+0.054%	2	21	-92.758%
2024-12-04	55.0000	55.2000	55.0000	55.2000	+16.162%	2	21	-92.754%
2024-10-24	47.5400	47.5400	47.5200	47.5200	+1.106%	8	19	-91.582%
2024-10-23	47.0000	47.0000	47.0000	47.0000	+7.013%	1	12	-91.489%
2024-09-25	43.9200	43.9200	43.9200	43.9200	+5.831%	10	11	-90.893%
2024-09-20	41.5000	41.5000	41.5000	41.5000	0.000%	2	1	-90.361%

.dark-mode .Zm40GJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zm40GJ{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C215XLK Jan 15 2027 215.00 Call (XLK270115C00215000)option OPRA

XLK20270115C215
XLK Jan 15 2027 215.00 Call (XLK270115C00215000)
option OPRA