Dark

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

EOD

Jun 29, 2026

7.10+10.592%(+0.68)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.6700	7.1000	5.6700	7.1000	+10.592%	10	802	0.000%
2026-06-26	6.4200	6.4200	6.4200	6.4200	-10.210%	1	801	+10.592%
2026-06-25	7.1500	7.1500	7.1500	7.1500	-1.379%	4	801	-0.699%
2026-06-24	7.0000	7.2500	7.0000	7.2500	-6.452%	2	801	-2.069%
2026-06-23	7.9000	7.9000	7.7000	7.7500	-25.481%	400	801	-8.387%
2026-06-22	10.1600	10.4000	9.8500	10.4000	+14.411%	71	409	-31.731%
2026-06-18	9.0900	9.0900	9.0900	9.0900	+6.941%	5	373	-21.892%
2026-06-17	8.5000	8.5000	8.5000	8.5000	-10.995%	1	373	-16.471%
2026-06-15	8.9000	9.5500	8.9000	9.5500	+27.333%	39	373	-25.654%
2026-06-12	7.4000	7.5000	7.4000	7.5000	+31.579%	21	373	-5.333%
2026-06-11	5.9000	5.9000	5.7000	5.7000	-5.000%	25	373	+24.561%
2026-06-10	6.0400	6.1000	6.0000	6.0000	+1.695%	44	362	+18.333%
2026-06-09	5.7500	5.9000	5.5400	5.9000	-23.871%	76	368	+20.339%
2026-06-08	7.5500	7.7500	7.5500	7.7500	+4.730%	8	334	-8.387%
2026-06-05	8.3200	8.3200	7.4000	7.4000	-28.846%	17	333	-4.054%
2026-06-04	9.9600	10.5500	9.9600	10.4000	-7.965%	4	318	-31.731%
2026-06-03	11.2500	11.3000	11.2500	11.3000	-8.130%	11	317	-37.168%
2026-06-02	11.5900	12.3000	11.5900	12.3000	+6.309%	160	306	-42.276%
2026-06-01	11.2500	11.5800	11.2500	11.5700	+32.229%	128	173	-38.634%
2026-05-29	8.7500	8.7500	8.7500	8.7500	+22.721%	1	55	-18.857%
2026-05-28	7.1300	7.1300	7.1300	7.1300	+12.283%	1	54	-0.421%
2026-05-27	6.3500	6.3500	6.3500	6.3500	-3.788%	3	53	+11.811%
2026-05-26	5.7500	6.6000	5.7500	6.6000	+76.944%	2	53	+7.576%
2026-05-20	3.7300	3.7300	3.7300	3.7300	-4.359%	1	52	+90.349%
2026-05-18	3.9000	3.9000	3.9000	3.9000	-7.143%	1	50	+82.051%
2026-05-11	4.0000	4.2000	4.0000	4.2000	+20.000%	4	50	+69.048%
2026-05-08	3.0000	3.5000	3.0000	3.5000	+82.292%	3	47	+102.857%
2026-05-06	1.7700	1.9200	1.7700	1.9200	+300.000%	2	44	+269.792%
2026-04-17	0.4800	0.4800	0.4800	0.4800	-42.857%	43	44	+1,379.167%
2026-01-27	0.8400	0.8400	0.8400	0.8400	+20.000%	1	1	+745.238%
2026-01-26	0.7000	0.7000	0.7000	0.7000	+89.189%	1	2	+914.286%
2025-12-05	5.0000	5.0000	0.3700	0.3700	-99.571%	4	1	+1,818.919%
2025-12-04	86.2100	86.2100	86.2100	86.2100	+4.866%	3	2,123	-91.764%
2025-12-01	82.2100	82.2100	82.2100	82.2100	+1.619%	2	2,126	-91.364%
2025-11-28	80.9000	80.9000	80.9000	80.9000	-0.210%	1	2,126	-91.224%
2025-11-26	81.0700	81.0700	81.0700	81.0700	+9.053%	3	2,128	-91.242%
2025-11-25	74.3300	74.3400	74.3300	74.3400	-4.924%	2	2,128	-90.449%
2025-11-19	78.1900	78.1900	78.1900	78.1900	-1.648%	5	2,126	-90.920%
2025-11-18	79.5000	79.5000	79.5000	79.5000	-8.463%	5	2,126	-91.069%
2025-11-14	86.8500	86.8500	86.8500	86.8500	+3.763%	1	2,126	-91.825%
2025-11-13	87.0800	87.0800	83.7000	83.7000	-7.360%	4	2,126	-91.517%
2025-11-12	90.3500	90.3500	90.3500	90.3500	+1.289%	1	2,126	-92.142%
2025-11-10	89.5000	90.0500	89.2000	89.2000	-7.994%	7	2,126	-92.040%
2025-10-31	96.6000	96.9500	96.6000	96.9500	-0.462%	10	2,126	-92.677%
2025-10-30	97.4000	97.4000	97.4000	97.4000	+2.204%	4	2,126	-92.710%
2025-10-28	95.3000	95.3000	95.3000	95.3000	+1.991%	2	2,130	-92.550%
2025-10-27	93.4400	93.4400	93.4400	93.4400	+15.429%	1	2,128	-92.402%
2025-10-22	80.9500	80.9500	80.9500	80.9500	-5.089%	3	2,128	-91.229%
2025-10-21	85.2900	85.2900	85.2900	85.2900	+3.873%	1	2,131	-91.675%
2025-10-13	82.1100	82.1100	82.1100	82.1100	+18.656%	4	2,132	-91.353%
2025-09-12	69.2000	69.2000	69.2000	69.2000	+0.523%	2	2,136	-89.740%
2025-09-11	69.0000	69.0000	68.8400	68.8400	+8.924%	2	2,138	-89.686%
2025-09-09	62.8000	63.2000	62.8000	63.2000	+0.317%	478	2,139	-88.766%
2025-09-08	64.0000	64.0000	63.0000	63.0000	+1.449%	681	1,661	-88.730%
2025-09-05	60.4000	62.1000	60.4000	62.1000	-0.497%	1,152	1,063	-88.567%
2025-08-26	62.4100	62.4100	62.4100	62.4100	-0.144%	1	2,149	-88.624%
2025-08-25	62.5000	62.5000	62.5000	62.5000	-0.287%	3	2,150	-88.640%
2025-08-22	62.7200	62.7900	62.6800	62.6800	+3.347%	3	2,150	-88.673%
2025-08-21	60.6000	60.6500	60.6000	60.6500	-10.453%	3	2,150	-88.293%
2025-08-13	69.1000	69.1000	67.7300	67.7300	+4.200%	5	2,150	-89.517%
2025-08-12	65.0000	65.0000	65.0000	65.0000	+1.721%	1	2,153	-89.077%
2025-08-06	63.9000	63.9000	63.9000	63.9000	-0.390%	2	2,153	-88.889%
2025-07-28	64.0000	64.1500	64.0000	64.1500	+6.561%	2,091	2,155	-88.932%
2025-07-03	60.2000	60.2000	60.2000	60.2000	+9.455%	1	65	-88.206%
2025-07-02	54.6000	55.0000	54.6000	55.0000	+14.679%	2	65	-87.091%
2025-06-20	47.6600	47.9600	47.6600	47.9600	-2.122%	4	65	-85.196%
2025-06-18	49.0000	49.0000	49.0000	49.0000	+16.667%	4	65	-85.510%
2025-06-02	42.0000	42.0000	42.0000	42.0000	-4.545%	1	65	-83.095%
2025-05-29	44.0000	44.0000	44.0000	44.0000	+3.774%	1	64	-83.864%
2025-05-21	42.4000	42.4000	42.4000	42.4000	-4.719%	1	64	-83.255%
2025-05-15	43.4500	44.5000	43.4500	44.5000	+10.834%	2	64	-84.045%
2025-05-13	40.1500	40.1500	40.1500	40.1500	+5.658%	1	64	-82.316%
2025-05-12	38.0000	38.0000	38.0000	38.0000	+63.793%	1	64	-81.316%
2025-04-23	23.2000	23.2000	23.2000	23.2000	+31.818%	1	64	-69.397%
2025-04-21	17.6000	17.6000	17.6000	17.6000	-7.853%	1	64	-59.659%
2025-04-16	21.5000	21.5000	19.1000	19.1000	-18.026%	3	64	-62.827%
2025-04-15	23.3000	23.3000	23.3000	23.3000	-0.640%	1	63	-69.528%
2025-04-14	23.1100	23.4500	23.1100	23.4500	-4.286%	2	64	-69.723%
2025-04-01	24.5000	24.5000	24.5000	24.5000	+2.083%	3	62	-71.020%
2025-03-31	23.7000	24.0000	23.7000	24.0000	-7.692%	3	65	-70.417%
2025-03-28	26.0000	26.0000	26.0000	26.0000	-13.333%	2	64	-72.692%
2025-03-26	30.0000	30.0000	30.0000	30.0000	-9.937%	1	64	-76.333%
2025-03-25	33.3100	33.3100	33.3100	33.3100	+11.479%	4	64	-78.685%
2025-03-21	29.8800	29.8800	29.8800	29.8800	-5.143%	8	60	-76.238%
2025-03-20	31.5000	31.5000	31.5000	31.5000	-4.022%	2	56	-77.460%
2025-03-19	31.2800	32.8200	31.2100	32.8200	+6.871%	8	56	-78.367%
2025-03-14	30.7100	30.7100	30.7100	30.7100	+7.944%	14	48	-76.880%
2025-03-10	29.5800	29.5800	28.4500	28.4500	-11.509%	5	41	-75.044%
2025-03-06	32.1500	32.1500	32.1500	32.1500	-9.818%	1	37	-77.916%
2025-03-05	35.6500	35.6500	35.6500	35.6500	+4.915%	1	37	-80.084%
2025-03-03	33.9800	33.9800	33.9800	33.9800	-5.611%	1	37	-79.105%
2025-02-28	37.0000	38.2200	36.0000	36.0000	-10.180%	29	36	-80.278%
2025-02-27	40.0800	40.0800	40.0800	40.0800	-4.571%	1	21	-82.285%
2025-02-25	42.0000	42.0000	42.0000	42.0000	-19.231%	2	20	-83.095%
2025-02-18	52.0000	52.0000	52.0000	52.0000	+12.093%	1	20	-86.346%
2025-02-12	45.4000	46.3900	45.4000	46.3900	-4.173%	3	20	-84.695%
2025-02-10	48.4100	48.4100	48.4100	48.4100	+8.179%	5	17	-85.334%
2025-02-05	44.7500	44.7500	44.7500	44.7500	+5.047%	1	19	-84.134%
2025-02-03	42.6000	42.6000	42.6000	42.6000	-4.932%	2	18	-83.333%
2025-01-29	44.8100	44.8100	44.8100	44.8100	-0.994%	1	16	-84.155%
2025-01-28	45.2600	45.2600	45.2600	45.2600	+11.615%	1	16	-84.313%
2025-01-27	41.4500	41.4500	40.5500	40.5500	-22.019%	2	16	-82.491%
2025-01-24	52.4500	52.4500	52.0000	52.0000	-2.804%	12	14	-86.346%
2025-01-22	53.5000	53.5000	53.5000	53.5000	+14.758%	1	11	-86.729%
2025-01-21	46.6200	46.6200	46.6200	46.6200	-9.651%	2	8	-84.770%
2025-01-06	51.6000	51.6000	51.6000	51.6000	+6.502%	1	8	-86.240%
2024-12-30	48.4500	48.4500	48.4500	48.4500	+15.357%	1	7	-85.346%
2024-10-31	42.0000	42.0000	42.0000	42.0000	-12.917%	1	7	-83.095%
2024-10-29	48.2300	48.2300	48.2300	48.2300	+7.970%	2	6	-85.279%
2024-10-24	44.6700	44.6700	44.6700	44.6700	+17.553%	3	4	-84.106%
2024-10-01	38.0000	38.0000	38.0000	38.0000	-5.000%	1	2	-81.316%
2024-09-23	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	-82.250%

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