Dark

XLK20270115C225
XLK Jan 15 2027 225.00 Call (XLK270115C00225000)
option OPRA

EOD

Jun 29, 2026

5.00-3.846%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.0000	5.0000	5.0000	5.0000	-3.846%	2	691	0.000%
2026-06-26	5.5000	5.5000	5.2000	5.2000	-15.447%	8	689	-3.846%
2026-06-25	6.1500	6.1500	6.1500	6.1500	+2.500%	2	688	-18.699%
2026-06-24	6.5000	6.5000	6.0000	6.0000	-15.849%	22	690	-16.667%
2026-06-23	7.1300	7.1300	7.1300	7.1300	-19.435%	10	688	-29.874%
2026-06-18	8.1900	8.8500	8.1900	8.8500	+18.316%	17	681	-43.503%
2026-06-16	7.4800	7.4800	7.4800	7.4800	+41.132%	4	681	-33.155%
2026-06-11	5.3000	5.3000	5.3000	5.3000	-18.462%	4	681	-5.660%
2026-06-08	6.5000	6.5000	6.0000	6.5000	-22.156%	164	681	-23.077%
2026-06-04	8.6500	8.6500	8.3500	8.3500	-13.472%	4	522	-40.120%
2026-06-03	10.4100	10.6000	9.6500	9.6500	-9.390%	120	519	-48.187%
2026-06-02	10.4000	10.6500	10.4000	10.6500	+8.122%	121	439	-53.052%
2026-06-01	9.5700	9.8500	9.5700	9.8500	+32.215%	11	420	-49.239%
2026-05-29	7.5500	7.5500	7.4500	7.4500	+39.252%	8	409	-32.886%
2026-05-27	5.3500	5.3500	5.3500	5.3500	-4.464%	4	403	-6.542%
2026-05-26	4.9000	5.6000	4.9000	5.6000	+80.645%	11	401	-10.714%
2026-05-20	2.8200	3.1000	2.8200	3.1000	+24.000%	5	398	+61.290%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-25.373%	2	399	+100.000%
2026-05-18	3.3500	3.3500	3.3500	3.3500	-20.238%	1	399	+49.254%
2026-05-14	3.3000	4.2500	3.3000	4.2000	+20.000%	388	399	+19.048%
2026-05-11	3.0000	3.5000	3.0000	3.5000	+105.882%	3	40	+42.857%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+17.241%	9	37	+194.118%
2026-05-06	1.3200	1.5100	1.3000	1.4500	+141.667%	90	46	+244.828%
2026-04-23	0.6000	0.6000	0.6000	0.6000	+76.471%	100	135	+733.333%
2026-04-17	0.3400	0.3400	0.3400	0.3400	-51.429%	33	35	+1,370.588%
2026-01-27	0.7000	0.7000	0.7000	0.7000	+29.630%	1	2	+614.286%
2026-01-26	0.5400	0.5400	0.5400	0.5400	+42.105%	1	3	+825.926%
2025-12-29	0.3800	0.3800	0.3800	0.3800	-99.537%	2	2	+1,215.789%
2025-12-04	82.4600	82.4600	82.1400	82.1400	+1.382%	5	1,823	-93.913%
2025-12-03	80.9400	81.0200	80.9400	81.0200	+24.646%	6	1,827	-93.829%
2025-11-21	65.0000	65.0000	65.0000	65.0000	-13.333%	1	1,827	-92.308%
2025-11-18	75.0000	75.0000	75.0000	75.0000	-12.689%	1	1,826	-93.333%
2025-11-10	85.9000	85.9000	85.9000	85.9000	-3.516%	3	1,825	-94.179%
2025-11-05	88.0900	89.0300	88.0900	89.0300	-4.443%	2	1,822	-94.384%
2025-10-30	93.1700	93.1700	93.1700	93.1700	-2.542%	3	1,821	-94.633%
2025-10-29	95.6000	95.6000	95.6000	95.6000	+5.928%	1	1,824	-94.770%
2025-10-27	88.7200	90.2500	88.7200	90.2500	+6.767%	6	1,827	-94.460%
2025-10-24	83.2000	84.5300	83.2000	84.5300	+8.095%	2	1,827	-94.085%
2025-10-13	78.2000	78.2000	78.2000	78.2000	+0.256%	8	1,827	-93.606%
2025-10-10	78.0000	78.0000	78.0000	78.0000	-5.340%	1	1,835	-93.590%
2025-10-08	82.4000	82.4000	82.4000	82.4000	+4.941%	1	1,835	-93.932%
2025-10-07	78.5200	78.5200	78.5200	78.5200	-3.038%	1	1,835	-93.632%
2025-10-06	80.9800	80.9800	80.9800	80.9800	+4.964%	1	1,835	-93.826%
2025-10-03	78.2900	78.2900	77.1500	77.1500	-0.129%	3	1,836	-93.519%
2025-10-01	77.2500	77.2500	77.2500	77.2500	+4.237%	1	1,836	-93.528%
2025-09-30	74.1100	74.1100	74.1100	74.1100	+0.013%	24	1,836	-93.253%
2025-09-29	74.1000	74.1000	74.1000	74.1000	+4.278%	1	1,860	-93.252%
2025-09-19	70.3000	71.0600	70.0000	71.0600	+3.965%	7	1,861	-92.964%
2025-09-18	68.3500	68.3500	68.3500	68.3500	+3.388%	1	1,867	-92.685%
2025-09-15	66.1100	66.1100	66.1100	66.1100	+1.396%	1	1,868	-92.437%
2025-09-12	64.4600	65.2000	64.4600	65.2000	-0.579%	3	1,867	-92.331%
2025-09-10	64.5600	65.5800	64.5600	65.5800	+8.271%	2	1,867	-92.376%
2025-09-08	60.6400	60.6400	60.5700	60.5700	+8.006%	3	1,867	-91.745%
2025-09-05	56.0800	56.0800	56.0800	56.0800	-0.743%	1	1,867	-91.084%
2025-09-03	56.4000	56.5000	56.4000	56.5000	-2.754%	12	1,866	-91.150%
2025-08-29	58.0500	58.1000	58.0500	58.1000	-6.290%	3	1,866	-91.394%
2025-08-28	60.2700	62.0000	60.2700	62.0000	+5.317%	5	1,866	-91.935%
2025-08-26	58.8700	58.8700	58.8700	58.8700	-0.457%	1	1,865	-91.507%
2025-08-22	58.8000	59.1700	58.8000	59.1400	+0.973%	6	1,865	-91.545%
2025-08-19	58.5700	58.5700	58.5700	58.5700	-8.484%	1	1,864	-91.463%
2025-08-13	64.0000	64.0000	64.0000	64.0000	+0.047%	9	1,863	-92.188%
2025-08-12	63.6100	63.9700	63.3500	63.9700	+2.598%	4	1,863	-92.184%
2025-08-08	61.8500	62.3500	61.8500	62.3500	+4.177%	3	1,862	-91.981%
2025-08-06	58.5000	60.0000	58.5000	59.8500	+1.872%	5	1,862	-91.646%
2025-08-05	58.7000	58.7500	58.7000	58.7500	+5.343%	5	1,860	-91.489%
2025-08-01	58.3500	58.3500	55.7700	55.7700	-10.768%	2	1,860	-91.035%
2025-07-30	62.5000	62.5000	62.5000	62.5000	-0.872%	1	1,859	-92.000%
2025-07-29	63.0500	63.0500	63.0500	63.0500	+4.043%	19	1,859	-92.070%
2025-07-28	61.5500	61.5500	60.5000	60.6000	+6.596%	1,711	1,859	-91.749%
2025-07-22	56.8500	56.8500	56.8500	56.8500	-3.644%	1	175	-91.205%
2025-07-18	59.0000	59.0000	59.0000	59.0000	+5.357%	1	176	-91.525%
2025-07-16	56.1000	56.1000	56.0000	56.0000	+0.036%	2	177	-91.071%
2025-07-09	55.9800	55.9800	55.9800	55.9800	-0.990%	5	177	-91.068%
2025-07-03	56.5400	56.5400	56.5400	56.5400	+6.780%	1	178	-91.157%
2025-07-02	52.9500	52.9500	52.9500	52.9500	+3.722%	1	178	-90.557%
2025-06-30	52.4300	52.4300	51.0500	51.0500	-2.390%	2	179	-90.206%
2025-06-27	52.3000	52.3000	52.3000	52.3000	+2.049%	18	181	-90.440%
2025-06-26	51.0800	51.2500	51.0800	51.2500	+4.421%	2	199	-90.244%
2025-06-24	47.8300	49.0800	47.7800	49.0800	+10.541%	3	200	-89.813%
2025-06-10	44.3300	44.4000	44.3300	44.4000	+1.370%	2	202	-88.739%
2025-06-09	43.8000	43.8000	43.8000	43.8000	+2.938%	1	202	-88.584%
2025-06-06	43.6100	43.6100	42.5500	42.5500	+2.136%	4	203	-88.249%
2025-06-03	41.6600	41.6600	41.6600	41.6600	+12.443%	2	203	-87.998%
2025-05-23	37.0500	37.0500	37.0500	37.0500	-2.756%	20	195	-86.505%
2025-05-22	37.6100	38.1000	37.6100	38.1000	-4.030%	8	195	-86.877%
2025-05-21	39.7000	39.7000	39.7000	39.7000	-1.268%	1	203	-87.406%
2025-05-20	40.3700	40.3700	40.2100	40.2100	+9.773%	10	203	-87.565%
2025-05-12	34.6800	36.6300	34.6800	36.6300	+21.493%	8	208	-86.350%
2025-05-08	30.1500	30.1500	30.1500	30.1500	+6.237%	3	209	-83.416%
2025-05-06	28.3800	28.3800	28.3800	28.3800	-0.873%	5	212	-82.382%
2025-05-01	28.6300	28.6300	28.6300	28.6300	+60.752%	3	212	-82.536%
2025-04-10	20.0500	20.0500	17.8100	17.8100	+4.152%	6	212	-71.926%
2025-04-08	17.1000	17.1000	17.1000	17.1000	+32.046%	1	211	-70.760%
2025-04-04	12.9500	12.9500	12.9500	12.9500	-30.000%	2	210	-61.390%
2025-04-03	19.6500	20.0200	18.5000	18.5000	-20.940%	80	211	-72.973%
2025-04-01	23.4000	23.4000	23.4000	23.4000	+5.643%	3	169	-78.632%
2025-03-31	20.3500	22.1500	20.2000	22.1500	-16.415%	31	166	-77.427%
2025-03-27	26.5000	26.5000	26.5000	26.5000	-3.986%	1	194	-81.132%
2025-03-26	27.6000	27.6000	27.6000	27.6000	-9.211%	5	193	-81.884%
2025-03-25	30.6900	30.6900	30.1600	30.4000	-3.492%	6	198	-83.553%
2025-03-24	30.2500	31.5000	29.7100	31.5000	+9.718%	37	196	-84.127%
2025-03-20	28.7100	28.7100	28.7100	28.7100	-5.341%	1	160	-82.584%
2025-03-19	29.1500	30.3300	29.1500	30.3300	+13.596%	5	159	-83.515%
2025-03-13	27.8500	27.9400	26.2200	26.7000	-10.101%	107	108	-81.273%
2025-03-06	29.7000	29.7000	29.7000	29.7000	-10.163%	1	108	-83.165%
2025-03-05	33.1400	33.1400	33.0600	33.0600	+4.521%	2	108	-84.876%
2025-03-04	31.6300	31.6300	31.6300	31.6300	-8.186%	2	107	-84.192%
2025-03-03	36.0000	36.0000	34.4500	34.4500	-2.684%	2	107	-85.486%
2025-02-28	34.9300	35.4000	34.9300	35.4000	-0.840%	6	107	-85.876%
2025-02-27	41.4000	41.4000	35.7000	35.7000	-10.571%	10	82	-85.994%
2025-02-25	40.5000	40.5000	39.9200	39.9200	-18.531%	12	82	-87.475%
2025-02-18	48.9500	49.0000	48.7400	49.0000	+4.701%	3	82	-89.796%
2025-02-14	46.8000	46.8000	46.8000	46.8000	+0.862%	38	62	-89.316%
2025-02-13	46.4000	46.4000	46.4000	46.4000	+6.569%	1	63	-89.224%
2025-02-12	43.5400	43.5400	43.5400	43.5400	+4.312%	1	63	-88.516%
2025-02-05	42.0000	42.0000	41.7400	41.7400	+1.434%	4	62	-88.021%
2025-02-04	41.1000	41.1500	41.1000	41.1500	+2.824%	2	58	-87.849%
2025-02-03	40.0200	40.0200	40.0200	40.0200	-4.714%	1	57	-87.506%
2025-01-30	42.0000	42.0000	42.0000	42.0000	+2.439%	1	55	-88.095%
2025-01-29	41.0000	41.0000	41.0000	41.0000	-3.188%	1	55	-87.805%
2025-01-28	40.1500	42.3500	40.1500	42.3500	+11.447%	4	54	-88.194%
2025-01-27	40.1800	40.1800	38.0000	38.0000	-21.891%	6	52	-86.842%
2025-01-24	48.6500	48.6500	48.6500	48.6500	+11.175%	2	47	-89.723%
2025-01-21	43.7600	43.7600	43.7600	43.7600	+3.574%	1	47	-88.574%
2025-01-15	42.2500	42.2500	42.2500	42.2500	+5.651%	7	47	-88.166%
2025-01-14	39.9900	39.9900	39.9900	39.9900	-2.463%	4	54	-87.497%
2025-01-10	41.0000	41.0000	41.0000	41.0000	-17.172%	14	50	-87.805%
2024-12-06	49.5000	49.5000	49.5000	49.5000	+19.306%	2	43	-89.899%
2024-11-27	41.4400	41.4900	41.4400	41.4900	-6.785%	2	41	-87.949%
2024-11-25	44.7600	44.7600	44.3000	44.5100	+3.705%	26	41	-88.767%
2024-11-21	42.9200	42.9200	42.9200	42.9200	-2.896%	1	15	-88.350%
2024-11-06	44.2000	44.2000	44.2000	44.2000	+7.543%	1	15	-88.688%
2024-11-05	41.1000	41.1000	41.1000	41.1000	+6.449%	1	14	-87.835%
2024-11-04	38.6100	38.6100	38.6100	38.6100	-15.180%	1	13	-87.050%
2024-10-29	45.5200	45.5200	45.5200	45.5200	+8.978%	1	12	-89.016%
2024-10-24	41.7700	41.7700	41.7700	41.7700	-2.178%	2	11	-88.030%
2024-10-15	42.7000	42.7000	42.7000	42.7000	+13.564%	1	10	-88.290%
2024-10-03	37.6000	37.6000	37.6000	37.6000	-1.053%	1	9	-86.702%
2024-09-27	38.0000	38.0000	38.0000	38.0000	-5.000%	2	8	-86.842%
2024-09-26	40.0000	40.0000	40.0000	40.0000	+8.932%	1	7	-87.500%
2024-09-20	36.7200	36.7200	36.7200	36.7200	-5.846%	2	6	-86.383%
2024-09-19	39.0000	39.0000	39.0000	39.0000	0.000%	5	5	-87.179%

.dark-mode .Bp2tnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bp2tnC{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C225XLK Jan 15 2027 225.00 Call (XLK270115C00225000)option OPRA

XLK20270115C225
XLK Jan 15 2027 225.00 Call (XLK270115C00225000)
option OPRA