Dark

XLK20270115C230
XLK Jan 15 2027 230.00 Call (XLK270115C00230000)
option OPRA

EOD

Sep 29, 2026

1.43-18.750%(-0.33)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.5200	1.6600	1.3900	1.4300	-18.750%	30	172	0.000%
2026-09-25	1.6400	1.8200	1.6400	1.7600	+8.642%	24	175	-18.750%
2026-09-24	1.6400	1.7000	1.4900	1.6200	+5.195%	124	172	-11.728%
2026-09-22	1.4100	1.5700	1.4100	1.5400	+19.380%	14	172	-7.143%
2026-09-21	1.2900	1.2900	1.2900	1.2900	+40.217%	20	170	+10.853%
2026-09-14	0.8700	0.9200	0.8500	0.9200	-21.368%	5	153	+55.435%
2026-09-11	1.1100	1.1700	1.1100	1.1700	-4.878%	6	156	+22.222%
2026-09-10	1.2300	1.2300	1.2300	1.2300	+11.818%	2	155	+16.260%
2026-09-04	1.1000	1.1000	1.1000	1.1000	-13.386%	3	155	+30.000%
2026-08-31	1.2700	1.2700	1.2700	1.2700	+9.483%	1	155	+12.598%
2026-08-26	1.1900	1.1900	1.1600	1.1600	-4.132%	16	154	+23.276%
2026-08-25	1.0800	1.2100	1.0800	1.2100	+1.681%	8	147	+18.182%
2026-08-24	1.2800	1.2800	1.0600	1.1900	-27.879%	17	141	+20.168%
2026-08-21	1.5500	1.6500	1.5200	1.6500	-21.429%	6	136	-13.333%
2026-08-18	2.2400	2.4400	1.9200	2.1000	-40.510%	26	135	-31.905%
2026-08-11	2.5900	3.5300	2.5900	3.5300	-1.671%	2	132	-59.490%
2026-08-07	3.5900	3.5900	3.5900	3.5900	-6.753%	1	130	-60.167%
2026-08-05	3.8500	3.8500	3.8500	3.8500	+28.333%	1	130	-62.857%
2026-08-04	2.9000	3.0000	2.9000	3.0000	+84.049%	6	131	-52.333%
2026-08-03	1.6300	1.6300	1.6300	1.6300	-11.892%	1	131	-12.270%
2026-07-30	1.6600	1.9800	1.6600	1.8500	-21.941%	6	130	-22.703%
2026-07-24	2.3700	2.3700	2.3700	2.3700	-18.276%	2	131	-39.662%
2026-07-23	2.9300	2.9300	2.9000	2.9000	+21.849%	4	130	-50.690%
2026-07-17	2.3700	2.3800	2.3700	2.3800	-20.134%	3	129	-39.916%
2026-07-16	2.9800	2.9800	2.9800	2.9800	-4.792%	3	127	-52.013%
2026-07-15	3.2200	3.2200	3.1300	3.1300	-25.120%	40	127	-54.313%
2026-07-14	4.1800	4.1800	4.1800	4.1800	-11.064%	1	98	-65.789%
2026-07-06	4.8500	4.8500	4.6500	4.7000	+14.634%	19	97	-69.574%
2026-07-02	4.2000	4.2000	4.1000	4.1000	-23.933%	2	100	-65.122%
2026-07-01	5.5000	5.5000	5.3900	5.3900	+6.733%	4	100	-73.469%
2026-06-29	5.0000	5.0500	5.0000	5.0500	-6.308%	9	96	-71.683%
2026-06-24	5.3900	5.3900	5.3900	5.3900	-28.133%	20	90	-73.469%
2026-06-22	7.2500	7.6500	7.2500	7.5000	+87.970%	13	70	-80.933%
2026-06-09	3.9900	3.9900	3.9900	3.9900	-38.140%	1	65	-64.160%
2026-06-05	6.5000	6.5000	6.4500	6.4500	-12.602%	2	65	-77.829%
2026-06-04	7.3800	7.3800	7.3800	7.3800	-18.000%	1	64	-80.623%
2026-06-03	9.0000	9.0000	9.0000	9.0000	+1.695%	1	64	-84.111%
2026-06-02	8.5000	8.8500	8.5000	8.8500	+4.734%	6	64	-83.842%
2026-06-01	8.0000	8.4500	8.0000	8.4500	+34.127%	22	61	-83.077%
2026-05-29	6.0000	6.3700	6.0000	6.3000	+27.273%	24	48	-77.302%
2026-05-28	4.7500	4.9500	4.7500	4.9500	+8.791%	2	32	-71.111%
2026-05-27	4.5500	4.5500	4.5500	4.5500	+3.409%	2	32	-68.571%
2026-05-26	4.2500	4.4000	4.2500	4.4000	+73.913%	3	31	-67.500%
2026-05-20	2.4000	2.5300	2.4000	2.5300	-10.915%	2	29	-43.478%
2026-05-14	2.8400	2.8400	2.8400	2.8400	-9.841%	1	28	-49.648%
2026-05-13	3.1500	3.1500	3.1500	3.1500	+16.667%	5	28	-54.603%
2026-05-12	2.7000	2.7000	2.7000	2.7000	-10.000%	19	28	-47.037%
2026-05-11	3.0100	3.0100	3.0000	3.0000	+45.631%	5	28	-52.333%
2026-05-08	1.7900	2.0600	1.7900	2.0600	-97.231%	2	1	-30.583%
2025-11-17	74.5500	74.5500	74.4000	74.4000	-16.592%	2	120	-98.078%
2025-10-30	89.2000	89.2000	89.2000	89.2000	+11.500%	2	121	-98.397%
2025-10-24	80.0000	80.0000	80.0000	80.0000	+8.725%	2	123	-98.213%
2025-10-15	75.3700	75.3700	73.5800	73.5800	+0.795%	6	123	-98.057%
2025-10-10	73.0000	73.0000	73.0000	73.0000	+2.098%	1	127	-98.041%
2025-09-23	71.5000	71.5000	71.5000	71.5000	+15.602%	1	127	-98.000%
2025-09-15	61.8500	61.8500	61.8500	61.8500	+10.624%	4	128	-97.688%
2025-09-09	55.9100	55.9100	55.9100	55.9100	+1.970%	2	132	-97.442%
2025-08-19	54.8300	54.8300	54.8300	54.8300	-9.507%	2	132	-97.392%
2025-08-13	60.6000	60.6000	60.5900	60.5900	+4.574%	13	132	-97.640%
2025-08-08	57.9400	57.9400	57.9400	57.9400	+1.382%	1	142	-97.532%
2025-07-28	57.2500	57.4700	56.9000	57.1500	+0.883%	6	143	-97.498%
2025-07-25	56.5000	56.6500	56.5000	56.6500	+4.907%	3	144	-97.476%
2025-07-15	54.0000	54.0000	54.0000	54.0000	+2.681%	1	144	-97.352%
2025-07-11	52.5900	52.5900	52.5900	52.5900	+1.623%	2	145	-97.281%
2025-07-08	51.7500	51.7500	51.7500	51.7500	-2.780%	2	145	-97.237%
2025-07-03	53.2300	53.2300	53.2300	53.2300	+11.127%	1	148	-97.314%
2025-07-01	48.4800	48.4800	47.9000	47.9000	-2.045%	5	148	-97.015%
2025-06-27	48.9000	48.9000	48.9000	48.9000	+3.866%	15	151	-97.076%
2025-06-25	47.0800	47.0800	47.0800	47.0800	+4.809%	4	151	-96.963%
2025-06-24	44.9200	44.9200	44.9200	44.9200	+5.595%	1	151	-96.817%
2025-06-23	44.5000	44.5000	42.5400	42.5400	+1.455%	9	150	-96.638%
2025-06-18	42.9000	42.9000	41.9300	41.9300	-3.874%	21	143	-96.590%
2025-06-16	43.6200	43.6200	43.6200	43.6200	+2.999%	1	143	-96.722%
2025-06-11	42.3500	42.3500	42.3500	42.3500	+10.286%	1	144	-96.623%
2025-06-04	38.4000	38.4000	38.4000	38.4000	+0.497%	1	144	-96.276%
2025-06-03	38.2100	38.2100	38.2100	38.2100	+5.436%	10	144	-96.258%
2025-06-02	36.2400	36.2400	36.2400	36.2400	+1.088%	3	144	-96.054%
2025-05-27	35.6800	35.8500	35.6800	35.8500	+10.308%	2	141	-96.011%
2025-05-23	32.5000	32.5000	32.5000	32.5000	-6.475%	4	141	-95.600%
2025-05-13	34.7500	34.7500	34.7500	34.7500	+8.424%	1	141	-95.885%
2025-05-12	32.0500	32.0500	32.0500	32.0500	+114.956%	1	141	-95.538%
2025-04-22	14.9100	14.9100	14.9100	14.9100	-26.912%	1	141	-90.409%
2025-04-14	21.0200	21.0200	20.4000	20.4000	+91.549%	11	142	-92.990%
2025-04-08	14.5000	14.5000	10.2000	10.6500	-14.113%	10	141	-86.573%
2025-04-04	13.1000	13.1000	12.4000	12.4000	-26.409%	22	141	-88.468%
2025-04-03	17.4500	17.4500	16.8500	16.8500	-20.892%	4	141	-91.513%
2025-03-31	20.6600	21.3000	20.6600	21.3000	-5.333%	3	140	-93.286%
2025-03-28	22.5000	22.5000	22.5000	22.5000	-12.621%	2	140	-93.644%
2025-03-20	25.7500	25.7500	25.7500	25.7500	-1.718%	1	139	-94.447%
2025-03-14	26.0000	26.2000	26.0000	26.2000	+15.929%	260	140	-94.542%
2025-03-11	22.6000	22.6000	22.6000	22.6000	-9.455%	56	187	-93.673%
2025-03-10	24.9600	24.9600	24.9600	24.9600	-15.189%	3	189	-94.271%
2025-03-03	29.4300	29.4300	29.4300	29.4300	-8.232%	1	189	-95.141%
2025-02-28	31.2000	32.8300	31.2000	32.0700	-12.137%	18	190	-95.541%
2025-02-27	35.4700	36.5000	35.4700	36.5000	-1.351%	2	186	-96.082%
2025-02-25	37.5100	37.5100	36.0300	37.0000	-5.128%	65	171	-96.135%
2025-02-24	39.0000	39.0000	39.0000	39.0000	-7.801%	15	171	-96.333%
2025-02-21	45.8500	45.8500	42.3000	42.3000	-6.000%	8	171	-96.619%
2025-02-20	45.0000	45.0000	45.0000	45.0000	-4.051%	10	169	-96.822%
2025-02-19	45.3500	46.9000	45.0000	46.9000	+14.558%	4	169	-96.951%
2025-02-12	40.9400	40.9400	40.9400	40.9400	+0.220%	2	170	-96.507%
2025-02-06	40.5900	41.5000	40.5800	40.8500	+17.791%	24	170	-96.499%
2025-02-03	34.6300	34.6800	34.6300	34.6800	-10.109%	2	147	-95.877%
2025-01-30	38.5800	38.5800	38.5800	38.5800	-0.746%	1	147	-96.293%
2025-01-28	38.8700	38.8700	38.8700	38.8700	+10.113%	1	147	-96.321%
2025-01-27	38.5000	38.5000	35.3000	35.3000	-22.791%	133	147	-95.949%
2025-01-22	45.7300	45.7300	45.7200	45.7200	+11.512%	2	58	-96.872%
2025-01-21	41.0000	41.0000	41.0000	41.0000	+2.244%	2	56	-96.512%
2025-01-16	40.1000	40.1000	40.1000	40.1000	+3.351%	3	56	-96.434%
2025-01-15	40.0000	40.0000	38.8000	38.8000	+3.467%	2	59	-96.314%
2025-01-10	37.5000	37.8000	37.5000	37.5000	-9.113%	8	59	-96.187%
2025-01-08	41.5500	41.5500	41.2600	41.2600	+0.146%	2	53	-96.534%
2024-12-31	41.2000	41.2000	41.2000	41.2000	-11.169%	1	52	-96.529%
2024-12-24	46.3800	46.3800	46.3800	46.3800	+10.534%	1	52	-96.917%
2024-11-26	42.3900	42.3900	41.9500	41.9600	+8.930%	44	52	-96.592%
2024-11-20	38.5200	38.5200	38.5200	38.5200	-10.000%	2	8	-96.288%
2024-11-11	42.8000	42.8000	42.8000	42.8000	+0.234%	1	6	-96.659%
2024-11-06	41.8000	42.7000	41.8000	42.7000	+16.190%	2	7	-96.651%
2024-10-31	36.7500	36.7500	36.7500	36.7500	-9.102%	2	5	-96.109%
2024-10-30	41.3000	41.3000	40.4300	40.4300	-4.781%	3	7	-96.463%
2024-10-29	42.4600	42.4600	42.4600	42.4600	+3.384%	1	4	-96.632%
2024-10-17	41.0700	41.0700	41.0700	41.0700	+12.675%	1	3	-96.518%
2024-10-04	36.4500	36.4500	36.4500	36.4500	0.000%	4	2	-96.077%

.dark-mode .CnSKqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CnSKqv{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C230XLK Jan 15 2027 230.00 Call (XLK270115C00230000)option OPRA

XLK20270115C230
XLK Jan 15 2027 230.00 Call (XLK270115C00230000)
option OPRA