Dark

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

EOD

Sep 29, 2026

2.06-2.370%(-0.05)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9900	2.2700	1.9500	2.0600	-2.370%	125	720	0.000%
2026-09-28	2.0600	2.1100	2.0600	2.1100	-17.255%	6	706	-2.370%
2026-09-25	2.3500	2.5500	2.3100	2.5500	+13.839%	8	706	-19.216%
2026-09-24	2.1500	2.2400	2.0900	2.2400	-2.183%	8	710	-8.036%
2026-09-22	2.1400	2.2900	2.1400	2.2900	+20.526%	21	736	-10.044%
2026-09-21	1.8500	2.0000	1.7900	1.9000	+58.333%	43	726	+8.421%
2026-09-14	1.1600	1.5700	1.1600	1.2000	-23.567%	20	707	+71.667%
2026-09-11	1.5300	1.6200	1.5200	1.5700	+4.667%	6	707	+31.210%
2026-09-04	1.5000	1.5000	1.5000	1.5000	-3.226%	1	706	+37.333%
2026-09-03	1.5400	1.8000	1.5000	1.5500	+13.139%	85	706	+32.903%
2026-09-01	1.3700	1.3700	1.3700	1.3700	-26.738%	40	706	+50.365%
2026-08-28	1.8700	1.8700	1.8700	1.8700	+19.108%	1	716	+10.160%
2026-08-26	1.4900	1.5700	1.4300	1.5700	0.000%	7	715	+31.210%
2026-08-25	1.5600	1.7000	1.5600	1.5700	-4.848%	19	717	+31.210%
2026-08-24	1.5600	1.6500	1.5600	1.6500	-25.339%	2	718	+24.848%
2026-08-20	2.2100	2.2100	2.2100	2.2100	-26.333%	2	717	-6.787%
2026-08-18	3.0400	3.0400	3.0000	3.0000	-31.034%	16	718	-31.333%
2026-08-13	4.3500	4.3500	4.3500	4.3500	-5.435%	25	721	-52.644%
2026-08-11	4.6000	4.6000	4.6000	4.6000	-1.709%	2	696	-55.217%
2026-08-04	3.2500	4.9000	3.2500	4.6800	+87.200%	92	698	-55.983%
2026-07-28	2.5000	2.5000	2.5000	2.5000	-5.660%	4	631	-17.600%
2026-07-27	2.7300	2.7300	2.6500	2.6500	-27.198%	22	635	-22.264%
2026-07-23	3.6400	3.6400	3.6400	3.6400	+9.309%	20	657	-43.407%
2026-07-22	3.3300	3.3300	3.3300	3.3300	-4.857%	20	677	-38.138%
2026-07-21	3.5000	3.5000	3.5000	3.5000	0.000%	4	687	-41.143%
2026-07-16	3.5000	3.5000	3.5000	3.5000	-17.258%	5	683	-41.143%
2026-07-08	4.7500	4.7500	4.2300	4.2300	-9.227%	5	683	-51.300%
2026-07-07	4.6300	4.6600	4.5000	4.6600	-14.022%	5	684	-55.794%
2026-07-06	5.4200	5.4200	5.4200	5.4200	+8.400%	6	685	-61.993%
2026-06-29	5.0000	5.0000	5.0000	5.0000	-3.846%	2	691	-58.800%
2026-06-26	5.5000	5.5000	5.2000	5.2000	-15.447%	8	689	-60.385%
2026-06-25	6.1500	6.1500	6.1500	6.1500	+2.500%	2	688	-66.504%
2026-06-24	6.5000	6.5000	6.0000	6.0000	-15.849%	22	690	-65.667%
2026-06-23	7.1300	7.1300	7.1300	7.1300	-19.435%	10	688	-71.108%
2026-06-18	8.1900	8.8500	8.1900	8.8500	+18.316%	17	681	-76.723%
2026-06-16	7.4800	7.4800	7.4800	7.4800	+41.132%	4	681	-72.460%
2026-06-11	5.3000	5.3000	5.3000	5.3000	-18.462%	4	681	-61.132%
2026-06-08	6.5000	6.5000	6.0000	6.5000	-22.156%	164	681	-68.308%
2026-06-04	8.6500	8.6500	8.3500	8.3500	-13.472%	4	522	-75.329%
2026-06-03	10.4100	10.6000	9.6500	9.6500	-9.390%	120	519	-78.653%
2026-06-02	10.4000	10.6500	10.4000	10.6500	+8.122%	121	439	-80.657%
2026-06-01	9.5700	9.8500	9.5700	9.8500	+32.215%	11	420	-79.086%
2026-05-29	7.5500	7.5500	7.4500	7.4500	+39.252%	8	409	-72.349%
2026-05-27	5.3500	5.3500	5.3500	5.3500	-4.464%	4	403	-61.495%
2026-05-26	4.9000	5.6000	4.9000	5.6000	+80.645%	11	401	-63.214%
2026-05-20	2.8200	3.1000	2.8200	3.1000	+24.000%	5	398	-33.548%
2026-05-19	2.5000	2.5000	2.5000	2.5000	-25.373%	2	399	-17.600%
2026-05-18	3.3500	3.3500	3.3500	3.3500	-20.238%	1	399	-38.507%
2026-05-14	3.3000	4.2500	3.3000	4.2000	+20.000%	388	399	-50.952%
2026-05-11	3.0000	3.5000	3.0000	3.5000	+105.882%	3	40	-41.143%
2026-05-07	1.7000	1.7000	1.7000	1.7000	+17.241%	9	37	+21.176%
2026-05-06	1.3200	1.5100	1.3000	1.4500	+141.667%	90	46	+42.069%
2026-04-23	0.6000	0.6000	0.6000	0.6000	+76.471%	100	135	+243.333%
2026-04-17	0.3400	0.3400	0.3400	0.3400	-51.429%	33	35	+505.882%
2026-01-27	0.7000	0.7000	0.7000	0.7000	+29.630%	1	2	+194.286%
2026-01-26	0.5400	0.5400	0.5400	0.5400	+42.105%	1	3	+281.481%
2025-12-29	0.3800	0.3800	0.3800	0.3800	-99.537%	2	2	+442.105%
2025-12-04	82.4600	82.4600	82.1400	82.1400	+1.382%	5	1,823	-97.492%
2025-12-03	80.9400	81.0200	80.9400	81.0200	+24.646%	6	1,827	-97.457%
2025-11-21	65.0000	65.0000	65.0000	65.0000	-13.333%	1	1,827	-96.831%
2025-11-18	75.0000	75.0000	75.0000	75.0000	-12.689%	1	1,826	-97.253%
2025-11-10	85.9000	85.9000	85.9000	85.9000	-3.516%	3	1,825	-97.602%
2025-11-05	88.0900	89.0300	88.0900	89.0300	-4.443%	2	1,822	-97.686%
2025-10-30	93.1700	93.1700	93.1700	93.1700	-2.542%	3	1,821	-97.789%
2025-10-29	95.6000	95.6000	95.6000	95.6000	+5.928%	1	1,824	-97.845%
2025-10-27	88.7200	90.2500	88.7200	90.2500	+6.767%	6	1,827	-97.717%
2025-10-24	83.2000	84.5300	83.2000	84.5300	+8.095%	2	1,827	-97.563%
2025-10-13	78.2000	78.2000	78.2000	78.2000	+0.256%	8	1,827	-97.366%
2025-10-10	78.0000	78.0000	78.0000	78.0000	-5.340%	1	1,835	-97.359%
2025-10-08	82.4000	82.4000	82.4000	82.4000	+4.941%	1	1,835	-97.500%
2025-10-07	78.5200	78.5200	78.5200	78.5200	-3.038%	1	1,835	-97.376%
2025-10-06	80.9800	80.9800	80.9800	80.9800	+4.964%	1	1,835	-97.456%
2025-10-03	78.2900	78.2900	77.1500	77.1500	-0.129%	3	1,836	-97.330%
2025-10-01	77.2500	77.2500	77.2500	77.2500	+4.237%	1	1,836	-97.333%
2025-09-30	74.1100	74.1100	74.1100	74.1100	+0.013%	24	1,836	-97.220%
2025-09-29	74.1000	74.1000	74.1000	74.1000	+4.278%	1	1,860	-97.220%
2025-09-19	70.3000	71.0600	70.0000	71.0600	+3.965%	7	1,861	-97.101%
2025-09-18	68.3500	68.3500	68.3500	68.3500	+3.388%	1	1,867	-96.986%
2025-09-15	66.1100	66.1100	66.1100	66.1100	+1.396%	1	1,868	-96.884%
2025-09-12	64.4600	65.2000	64.4600	65.2000	-0.579%	3	1,867	-96.840%
2025-09-10	64.5600	65.5800	64.5600	65.5800	+8.271%	2	1,867	-96.859%
2025-09-08	60.6400	60.6400	60.5700	60.5700	+8.006%	3	1,867	-96.599%
2025-09-05	56.0800	56.0800	56.0800	56.0800	-0.743%	1	1,867	-96.327%
2025-09-03	56.4000	56.5000	56.4000	56.5000	-2.754%	12	1,866	-96.354%
2025-08-29	58.0500	58.1000	58.0500	58.1000	-6.290%	3	1,866	-96.454%
2025-08-28	60.2700	62.0000	60.2700	62.0000	+5.317%	5	1,866	-96.677%
2025-08-26	58.8700	58.8700	58.8700	58.8700	-0.457%	1	1,865	-96.501%
2025-08-22	58.8000	59.1700	58.8000	59.1400	+0.973%	6	1,865	-96.517%
2025-08-19	58.5700	58.5700	58.5700	58.5700	-8.484%	1	1,864	-96.483%
2025-08-13	64.0000	64.0000	64.0000	64.0000	+0.047%	9	1,863	-96.781%
2025-08-12	63.6100	63.9700	63.3500	63.9700	+2.598%	4	1,863	-96.780%
2025-08-08	61.8500	62.3500	61.8500	62.3500	+4.177%	3	1,862	-96.696%
2025-08-06	58.5000	60.0000	58.5000	59.8500	+1.872%	5	1,862	-96.558%
2025-08-05	58.7000	58.7500	58.7000	58.7500	+5.343%	5	1,860	-96.494%
2025-08-01	58.3500	58.3500	55.7700	55.7700	-10.768%	2	1,860	-96.306%
2025-07-30	62.5000	62.5000	62.5000	62.5000	-0.872%	1	1,859	-96.704%
2025-07-29	63.0500	63.0500	63.0500	63.0500	+4.043%	19	1,859	-96.733%
2025-07-28	61.5500	61.5500	60.5000	60.6000	+6.596%	1,711	1,859	-96.601%
2025-07-22	56.8500	56.8500	56.8500	56.8500	-3.644%	1	175	-96.376%
2025-07-18	59.0000	59.0000	59.0000	59.0000	+5.357%	1	176	-96.508%
2025-07-16	56.1000	56.1000	56.0000	56.0000	+0.036%	2	177	-96.321%
2025-07-09	55.9800	55.9800	55.9800	55.9800	-0.990%	5	177	-96.320%
2025-07-03	56.5400	56.5400	56.5400	56.5400	+6.780%	1	178	-96.357%
2025-07-02	52.9500	52.9500	52.9500	52.9500	+3.722%	1	178	-96.110%
2025-06-30	52.4300	52.4300	51.0500	51.0500	-2.390%	2	179	-95.965%
2025-06-27	52.3000	52.3000	52.3000	52.3000	+2.049%	18	181	-96.061%
2025-06-26	51.0800	51.2500	51.0800	51.2500	+4.421%	2	199	-95.980%
2025-06-24	47.8300	49.0800	47.7800	49.0800	+10.541%	3	200	-95.803%
2025-06-10	44.3300	44.4000	44.3300	44.4000	+1.370%	2	202	-95.360%
2025-06-09	43.8000	43.8000	43.8000	43.8000	+2.938%	1	202	-95.297%
2025-06-06	43.6100	43.6100	42.5500	42.5500	+2.136%	4	203	-95.159%
2025-06-03	41.6600	41.6600	41.6600	41.6600	+12.443%	2	203	-95.055%
2025-05-23	37.0500	37.0500	37.0500	37.0500	-2.756%	20	195	-94.440%
2025-05-22	37.6100	38.1000	37.6100	38.1000	-4.030%	8	195	-94.593%
2025-05-21	39.7000	39.7000	39.7000	39.7000	-1.268%	1	203	-94.811%
2025-05-20	40.3700	40.3700	40.2100	40.2100	+9.773%	10	203	-94.877%
2025-05-12	34.6800	36.6300	34.6800	36.6300	+21.493%	8	208	-94.376%
2025-05-08	30.1500	30.1500	30.1500	30.1500	+6.237%	3	209	-93.167%
2025-05-06	28.3800	28.3800	28.3800	28.3800	-0.873%	5	212	-92.741%
2025-05-01	28.6300	28.6300	28.6300	28.6300	+60.752%	3	212	-92.805%
2025-04-10	20.0500	20.0500	17.8100	17.8100	+4.152%	6	212	-88.433%
2025-04-08	17.1000	17.1000	17.1000	17.1000	+32.046%	1	211	-87.953%
2025-04-04	12.9500	12.9500	12.9500	12.9500	-30.000%	2	210	-84.093%
2025-04-03	19.6500	20.0200	18.5000	18.5000	-20.940%	80	211	-88.865%
2025-04-01	23.4000	23.4000	23.4000	23.4000	+5.643%	3	169	-91.197%
2025-03-31	20.3500	22.1500	20.2000	22.1500	-16.415%	31	166	-90.700%
2025-03-27	26.5000	26.5000	26.5000	26.5000	-3.986%	1	194	-92.226%
2025-03-26	27.6000	27.6000	27.6000	27.6000	-9.211%	5	193	-92.536%
2025-03-25	30.6900	30.6900	30.1600	30.4000	-3.492%	6	198	-93.224%
2025-03-24	30.2500	31.5000	29.7100	31.5000	+9.718%	37	196	-93.460%
2025-03-20	28.7100	28.7100	28.7100	28.7100	-5.341%	1	160	-92.825%
2025-03-19	29.1500	30.3300	29.1500	30.3300	+13.596%	5	159	-93.208%
2025-03-13	27.8500	27.9400	26.2200	26.7000	-10.101%	107	108	-92.285%
2025-03-06	29.7000	29.7000	29.7000	29.7000	-10.163%	1	108	-93.064%
2025-03-05	33.1400	33.1400	33.0600	33.0600	+4.521%	2	108	-93.769%
2025-03-04	31.6300	31.6300	31.6300	31.6300	-8.186%	2	107	-93.487%
2025-03-03	36.0000	36.0000	34.4500	34.4500	-2.684%	2	107	-94.020%
2025-02-28	34.9300	35.4000	34.9300	35.4000	-0.840%	6	107	-94.181%
2025-02-27	41.4000	41.4000	35.7000	35.7000	-10.571%	10	82	-94.230%
2025-02-25	40.5000	40.5000	39.9200	39.9200	-18.531%	12	82	-94.840%
2025-02-18	48.9500	49.0000	48.7400	49.0000	+4.701%	3	82	-95.796%
2025-02-14	46.8000	46.8000	46.8000	46.8000	+0.862%	38	62	-95.598%
2025-02-13	46.4000	46.4000	46.4000	46.4000	+6.569%	1	63	-95.560%
2025-02-12	43.5400	43.5400	43.5400	43.5400	+4.312%	1	63	-95.269%
2025-02-05	42.0000	42.0000	41.7400	41.7400	+1.434%	4	62	-95.065%
2025-02-04	41.1000	41.1500	41.1000	41.1500	+2.824%	2	58	-94.994%
2025-02-03	40.0200	40.0200	40.0200	40.0200	-4.714%	1	57	-94.853%
2025-01-30	42.0000	42.0000	42.0000	42.0000	+2.439%	1	55	-95.095%
2025-01-29	41.0000	41.0000	41.0000	41.0000	-3.188%	1	55	-94.976%
2025-01-28	40.1500	42.3500	40.1500	42.3500	+11.447%	4	54	-95.136%
2025-01-27	40.1800	40.1800	38.0000	38.0000	-21.891%	6	52	-94.579%
2025-01-24	48.6500	48.6500	48.6500	48.6500	+11.175%	2	47	-95.766%
2025-01-21	43.7600	43.7600	43.7600	43.7600	+3.574%	1	47	-95.293%
2025-01-15	42.2500	42.2500	42.2500	42.2500	+5.651%	7	47	-95.124%
2025-01-14	39.9900	39.9900	39.9900	39.9900	-2.463%	4	54	-94.849%
2025-01-10	41.0000	41.0000	41.0000	41.0000	-17.172%	14	50	-94.976%
2024-12-06	49.5000	49.5000	49.5000	49.5000	+19.306%	2	43	-95.838%
2024-11-27	41.4400	41.4900	41.4400	41.4900	-6.785%	2	41	-95.035%
2024-11-25	44.7600	44.7600	44.3000	44.5100	+3.705%	26	41	-95.372%
2024-11-21	42.9200	42.9200	42.9200	42.9200	-2.896%	1	15	-95.200%
2024-11-06	44.2000	44.2000	44.2000	44.2000	+7.543%	1	15	-95.339%
2024-11-05	41.1000	41.1000	41.1000	41.1000	+6.449%	1	14	-94.988%
2024-11-04	38.6100	38.6100	38.6100	38.6100	-15.180%	1	13	-94.665%
2024-10-29	45.5200	45.5200	45.5200	45.5200	+8.978%	1	12	-95.475%
2024-10-24	41.7700	41.7700	41.7700	41.7700	-2.178%	2	11	-95.068%
2024-10-15	42.7000	42.7000	42.7000	42.7000	+13.564%	1	10	-95.176%
2024-10-03	37.6000	37.6000	37.6000	37.6000	-1.053%	1	9	-94.521%
2024-09-27	38.0000	38.0000	38.0000	38.0000	-5.000%	2	8	-94.579%
2024-09-26	40.0000	40.0000	40.0000	40.0000	+8.932%	1	7	-94.850%
2024-09-20	36.7200	36.7200	36.7200	36.7200	-5.846%	2	6	-94.390%
2024-09-19	39.0000	39.0000	39.0000	39.0000	0.000%	5	5	-94.718%

.dark-mode .TyDG0H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TyDG0H{ 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