Dark

XLK20270115C220
XLK Jan 15 2027 220.00 Call (XLK270115C00220000)
option OPRA

EOD

Sep 29, 2026

2.90-2.685%(-0.08)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1500	3.1500	2.7500	2.9000	-2.685%	63	6,088	0.000%
2026-09-28	3.0000	3.0000	2.9500	2.9800	0.000%	5	6,092	-2.685%
2026-09-24	2.9800	2.9800	2.9800	2.9800	+3.833%	4	6,093	-2.685%
2026-09-23	2.9300	3.0000	2.8700	2.8700	-7.419%	58	6,101	+1.045%
2026-09-22	2.8600	3.1000	2.8600	3.1000	+19.231%	3	6,103	-6.452%
2026-09-21	2.6000	2.6000	2.6000	2.6000	+54.762%	3	6,101	+11.538%
2026-09-18	1.7500	1.7500	1.6500	1.6800	+12.752%	21	6,098	+72.619%
2026-09-16	1.4900	1.4900	1.4900	1.4900	+5.674%	4	6,088	+94.631%
2026-09-15	1.3000	1.4500	1.3000	1.4100	-13.497%	69	6,088	+105.674%
2026-09-14	1.6400	1.8100	1.6100	1.6300	-25.909%	345	6,082	+77.914%
2026-09-11	2.1500	2.2500	1.6500	2.2000	+8.374%	54	5,962	+31.818%
2026-09-10	2.2400	2.2400	1.5000	2.0300	-7.727%	158	5,945	+42.857%
2026-09-09	2.2000	2.2000	2.2000	2.2000	+4.762%	22	5,832	+31.818%
2026-09-03	2.0000	2.1000	1.9900	2.1000	-1.869%	4	5,832	+38.095%
2026-09-01	2.1400	2.1400	2.1400	2.1400	0.000%	12	5,830	+35.514%
2026-08-31	2.3300	2.3300	2.1400	2.1400	-12.653%	8	5,832	+35.514%
2026-08-28	2.9400	2.9400	2.4500	2.4500	-15.517%	76	5,834	+18.367%
2026-08-27	2.8300	2.9700	2.8300	2.9000	+38.095%	186	5,910	0.000%
2026-08-26	1.9600	2.1000	1.9600	2.1000	+1.449%	3	5,808	+38.095%
2026-08-25	2.1200	2.1400	1.9800	2.0700	-31.000%	7	5,808	+40.097%
2026-08-20	2.9000	3.0000	2.9000	3.0000	-4.762%	16	5,807	-3.333%
2026-08-19	2.8900	3.1500	2.8900	3.1500	-19.437%	38	5,822	-7.937%
2026-08-18	3.9100	3.9100	3.9100	3.9100	-21.800%	1	5,853	-25.831%
2026-08-17	5.0000	5.0700	4.9000	5.0000	0.000%	116	5,854	-42.000%
2026-08-14	5.0500	5.0500	5.0000	5.0000	-8.759%	3	5,904	-42.000%
2026-08-13	5.5000	5.5000	5.3500	5.4800	+9.600%	120	5,903	-47.080%
2026-08-12	5.1000	5.1000	5.0000	5.0000	+4.167%	2	5,903	-42.000%
2026-08-10	5.0500	5.0500	4.8000	4.8000	-13.043%	2	5,902	-39.583%
2026-08-07	5.4000	5.5200	5.4000	5.5200	+3.178%	2	5,901	-47.464%
2026-08-06	5.4000	5.4000	5.3500	5.3500	-8.547%	5	5,902	-45.794%
2026-08-05	5.7900	5.9500	5.7900	5.8500	0.000%	8	5,897	-50.427%
2026-08-04	5.0000	6.1000	5.0000	5.8500	+154.348%	5,276	5,897	-50.427%
2026-07-28	2.0000	2.4000	2.0000	2.3000	-38.172%	14	753	+26.087%
2026-07-24	3.7200	3.7200	3.7200	3.7200	-20.682%	1	767	-22.043%
2026-07-21	4.6900	4.6900	4.6900	4.6900	+44.308%	2	768	-38.166%
2026-07-17	3.2500	3.2500	3.2500	3.2500	-41.547%	5	766	-10.769%
2026-07-14	5.5600	5.5600	5.5600	5.5600	-18.235%	1	776	-47.842%
2026-07-10	6.8000	6.8000	6.8000	6.8000	0.000%	5	775	-57.353%
2026-07-06	6.8000	6.8000	6.7500	6.8000	+14.478%	55	770	-57.353%
2026-07-02	7.1000	7.1000	5.9400	5.9400	-22.353%	25	750	-51.178%
2026-07-01	7.6500	7.6500	7.6500	7.6500	-13.559%	225	750	-62.092%
2026-06-30	8.5000	8.8500	8.5000	8.8500	+24.648%	42	807	-67.232%
2026-06-29	5.6700	7.1000	5.6700	7.1000	+10.592%	10	802	-59.155%
2026-06-26	6.4200	6.4200	6.4200	6.4200	-10.210%	1	801	-54.829%
2026-06-25	7.1500	7.1500	7.1500	7.1500	-1.379%	4	801	-59.441%
2026-06-24	7.0000	7.2500	7.0000	7.2500	-6.452%	2	801	-60.000%
2026-06-23	7.9000	7.9000	7.7000	7.7500	-25.481%	400	801	-62.581%
2026-06-22	10.1600	10.4000	9.8500	10.4000	+14.411%	71	409	-72.115%
2026-06-18	9.0900	9.0900	9.0900	9.0900	+6.941%	5	373	-68.097%
2026-06-17	8.5000	8.5000	8.5000	8.5000	-10.995%	1	373	-65.882%
2026-06-15	8.9000	9.5500	8.9000	9.5500	+27.333%	39	373	-69.634%
2026-06-12	7.4000	7.5000	7.4000	7.5000	+31.579%	21	373	-61.333%
2026-06-11	5.9000	5.9000	5.7000	5.7000	-5.000%	25	373	-49.123%
2026-06-10	6.0400	6.1000	6.0000	6.0000	+1.695%	44	362	-51.667%
2026-06-09	5.7500	5.9000	5.5400	5.9000	-23.871%	76	368	-50.847%
2026-06-08	7.5500	7.7500	7.5500	7.7500	+4.730%	8	334	-62.581%
2026-06-05	8.3200	8.3200	7.4000	7.4000	-28.846%	17	333	-60.811%
2026-06-04	9.9600	10.5500	9.9600	10.4000	-7.965%	4	318	-72.115%
2026-06-03	11.2500	11.3000	11.2500	11.3000	-8.130%	11	317	-74.336%
2026-06-02	11.5900	12.3000	11.5900	12.3000	+6.309%	160	306	-76.423%
2026-06-01	11.2500	11.5800	11.2500	11.5700	+32.229%	128	173	-74.935%
2026-05-29	8.7500	8.7500	8.7500	8.7500	+22.721%	1	55	-66.857%
2026-05-28	7.1300	7.1300	7.1300	7.1300	+12.283%	1	54	-59.327%
2026-05-27	6.3500	6.3500	6.3500	6.3500	-3.788%	3	53	-54.331%
2026-05-26	5.7500	6.6000	5.7500	6.6000	+76.944%	2	53	-56.061%
2026-05-20	3.7300	3.7300	3.7300	3.7300	-4.359%	1	52	-22.252%
2026-05-18	3.9000	3.9000	3.9000	3.9000	-7.143%	1	50	-25.641%
2026-05-11	4.0000	4.2000	4.0000	4.2000	+20.000%	4	50	-30.952%
2026-05-08	3.0000	3.5000	3.0000	3.5000	+82.292%	3	47	-17.143%
2026-05-06	1.7700	1.9200	1.7700	1.9200	+300.000%	2	44	+51.042%
2026-04-17	0.4800	0.4800	0.4800	0.4800	-42.857%	43	44	+504.167%
2026-01-27	0.8400	0.8400	0.8400	0.8400	+20.000%	1	1	+245.238%
2026-01-26	0.7000	0.7000	0.7000	0.7000	+89.189%	1	2	+314.286%
2025-12-05	5.0000	5.0000	0.3700	0.3700	-99.571%	4	1	+683.784%
2025-12-04	86.2100	86.2100	86.2100	86.2100	+4.866%	3	2,123	-96.636%
2025-12-01	82.2100	82.2100	82.2100	82.2100	+1.619%	2	2,126	-96.472%
2025-11-28	80.9000	80.9000	80.9000	80.9000	-0.210%	1	2,126	-96.415%
2025-11-26	81.0700	81.0700	81.0700	81.0700	+9.053%	3	2,128	-96.423%
2025-11-25	74.3300	74.3400	74.3300	74.3400	-4.924%	2	2,128	-96.099%
2025-11-19	78.1900	78.1900	78.1900	78.1900	-1.648%	5	2,126	-96.291%
2025-11-18	79.5000	79.5000	79.5000	79.5000	-8.463%	5	2,126	-96.352%
2025-11-14	86.8500	86.8500	86.8500	86.8500	+3.763%	1	2,126	-96.661%
2025-11-13	87.0800	87.0800	83.7000	83.7000	-7.360%	4	2,126	-96.535%
2025-11-12	90.3500	90.3500	90.3500	90.3500	+1.289%	1	2,126	-96.790%
2025-11-10	89.5000	90.0500	89.2000	89.2000	-7.994%	7	2,126	-96.749%
2025-10-31	96.6000	96.9500	96.6000	96.9500	-0.462%	10	2,126	-97.009%
2025-10-30	97.4000	97.4000	97.4000	97.4000	+2.204%	4	2,126	-97.023%
2025-10-28	95.3000	95.3000	95.3000	95.3000	+1.991%	2	2,130	-96.957%
2025-10-27	93.4400	93.4400	93.4400	93.4400	+15.429%	1	2,128	-96.896%
2025-10-22	80.9500	80.9500	80.9500	80.9500	-5.089%	3	2,128	-96.418%
2025-10-21	85.2900	85.2900	85.2900	85.2900	+3.873%	1	2,131	-96.600%
2025-10-13	82.1100	82.1100	82.1100	82.1100	+18.656%	4	2,132	-96.468%
2025-09-12	69.2000	69.2000	69.2000	69.2000	+0.523%	2	2,136	-95.809%
2025-09-11	69.0000	69.0000	68.8400	68.8400	+8.924%	2	2,138	-95.787%
2025-09-09	62.8000	63.2000	62.8000	63.2000	+0.317%	478	2,139	-95.411%
2025-09-08	64.0000	64.0000	63.0000	63.0000	+1.449%	681	1,661	-95.397%
2025-09-05	60.4000	62.1000	60.4000	62.1000	-0.497%	1,152	1,063	-95.330%
2025-08-26	62.4100	62.4100	62.4100	62.4100	-0.144%	1	2,149	-95.353%
2025-08-25	62.5000	62.5000	62.5000	62.5000	-0.287%	3	2,150	-95.360%
2025-08-22	62.7200	62.7900	62.6800	62.6800	+3.347%	3	2,150	-95.373%
2025-08-21	60.6000	60.6500	60.6000	60.6500	-10.453%	3	2,150	-95.218%
2025-08-13	69.1000	69.1000	67.7300	67.7300	+4.200%	5	2,150	-95.718%
2025-08-12	65.0000	65.0000	65.0000	65.0000	+1.721%	1	2,153	-95.538%
2025-08-06	63.9000	63.9000	63.9000	63.9000	-0.390%	2	2,153	-95.462%
2025-07-28	64.0000	64.1500	64.0000	64.1500	+6.561%	2,091	2,155	-95.479%
2025-07-03	60.2000	60.2000	60.2000	60.2000	+9.455%	1	65	-95.183%
2025-07-02	54.6000	55.0000	54.6000	55.0000	+14.679%	2	65	-94.727%
2025-06-20	47.6600	47.9600	47.6600	47.9600	-2.122%	4	65	-93.953%
2025-06-18	49.0000	49.0000	49.0000	49.0000	+16.667%	4	65	-94.082%
2025-06-02	42.0000	42.0000	42.0000	42.0000	-4.545%	1	65	-93.095%
2025-05-29	44.0000	44.0000	44.0000	44.0000	+3.774%	1	64	-93.409%
2025-05-21	42.4000	42.4000	42.4000	42.4000	-4.719%	1	64	-93.160%
2025-05-15	43.4500	44.5000	43.4500	44.5000	+10.834%	2	64	-93.483%
2025-05-13	40.1500	40.1500	40.1500	40.1500	+5.658%	1	64	-92.777%
2025-05-12	38.0000	38.0000	38.0000	38.0000	+63.793%	1	64	-92.368%
2025-04-23	23.2000	23.2000	23.2000	23.2000	+31.818%	1	64	-87.500%
2025-04-21	17.6000	17.6000	17.6000	17.6000	-7.853%	1	64	-83.523%
2025-04-16	21.5000	21.5000	19.1000	19.1000	-18.026%	3	64	-84.817%
2025-04-15	23.3000	23.3000	23.3000	23.3000	-0.640%	1	63	-87.554%
2025-04-14	23.1100	23.4500	23.1100	23.4500	-4.286%	2	64	-87.633%
2025-04-01	24.5000	24.5000	24.5000	24.5000	+2.083%	3	62	-88.163%
2025-03-31	23.7000	24.0000	23.7000	24.0000	-7.692%	3	65	-87.917%
2025-03-28	26.0000	26.0000	26.0000	26.0000	-13.333%	2	64	-88.846%
2025-03-26	30.0000	30.0000	30.0000	30.0000	-9.937%	1	64	-90.333%
2025-03-25	33.3100	33.3100	33.3100	33.3100	+11.479%	4	64	-91.294%
2025-03-21	29.8800	29.8800	29.8800	29.8800	-5.143%	8	60	-90.295%
2025-03-20	31.5000	31.5000	31.5000	31.5000	-4.022%	2	56	-90.794%
2025-03-19	31.2800	32.8200	31.2100	32.8200	+6.871%	8	56	-91.164%
2025-03-14	30.7100	30.7100	30.7100	30.7100	+7.944%	14	48	-90.557%
2025-03-10	29.5800	29.5800	28.4500	28.4500	-11.509%	5	41	-89.807%
2025-03-06	32.1500	32.1500	32.1500	32.1500	-9.818%	1	37	-90.980%
2025-03-05	35.6500	35.6500	35.6500	35.6500	+4.915%	1	37	-91.865%
2025-03-03	33.9800	33.9800	33.9800	33.9800	-5.611%	1	37	-91.466%
2025-02-28	37.0000	38.2200	36.0000	36.0000	-10.180%	29	36	-91.944%
2025-02-27	40.0800	40.0800	40.0800	40.0800	-4.571%	1	21	-92.764%
2025-02-25	42.0000	42.0000	42.0000	42.0000	-19.231%	2	20	-93.095%
2025-02-18	52.0000	52.0000	52.0000	52.0000	+12.093%	1	20	-94.423%
2025-02-12	45.4000	46.3900	45.4000	46.3900	-4.173%	3	20	-93.749%
2025-02-10	48.4100	48.4100	48.4100	48.4100	+8.179%	5	17	-94.010%
2025-02-05	44.7500	44.7500	44.7500	44.7500	+5.047%	1	19	-93.520%
2025-02-03	42.6000	42.6000	42.6000	42.6000	-4.932%	2	18	-93.192%
2025-01-29	44.8100	44.8100	44.8100	44.8100	-0.994%	1	16	-93.528%
2025-01-28	45.2600	45.2600	45.2600	45.2600	+11.615%	1	16	-93.593%
2025-01-27	41.4500	41.4500	40.5500	40.5500	-22.019%	2	16	-92.848%
2025-01-24	52.4500	52.4500	52.0000	52.0000	-2.804%	12	14	-94.423%
2025-01-22	53.5000	53.5000	53.5000	53.5000	+14.758%	1	11	-94.579%
2025-01-21	46.6200	46.6200	46.6200	46.6200	-9.651%	2	8	-93.779%
2025-01-06	51.6000	51.6000	51.6000	51.6000	+6.502%	1	8	-94.380%
2024-12-30	48.4500	48.4500	48.4500	48.4500	+15.357%	1	7	-94.014%
2024-10-31	42.0000	42.0000	42.0000	42.0000	-12.917%	1	7	-93.095%
2024-10-29	48.2300	48.2300	48.2300	48.2300	+7.970%	2	6	-93.987%
2024-10-24	44.6700	44.6700	44.6700	44.6700	+17.553%	3	4	-93.508%
2024-10-01	38.0000	38.0000	38.0000	38.0000	-5.000%	1	2	-92.368%
2024-09-23	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	-92.750%

.dark-mode .WNNgLY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WNNgLY{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C220XLK Jan 15 2027 220.00 Call (XLK270115C00220000)option OPRA

XLK20270115C220
XLK Jan 15 2027 220.00 Call (XLK270115C00220000)
option OPRA