Dark

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

EOD

Jun 29, 2026

5.05-6.308%(-0.34)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	5.0000	5.0500	5.0000	5.0500	-6.308%	9	96	0.000%
2026-06-24	5.3900	5.3900	5.3900	5.3900	-28.133%	20	90	-6.308%
2026-06-22	7.2500	7.6500	7.2500	7.5000	+87.970%	13	70	-32.667%
2026-06-09	3.9900	3.9900	3.9900	3.9900	-38.140%	1	65	+26.566%
2026-06-05	6.5000	6.5000	6.4500	6.4500	-12.602%	2	65	-21.705%
2026-06-04	7.3800	7.3800	7.3800	7.3800	-18.000%	1	64	-31.572%
2026-06-03	9.0000	9.0000	9.0000	9.0000	+1.695%	1	64	-43.889%
2026-06-02	8.5000	8.8500	8.5000	8.8500	+4.734%	6	64	-42.938%
2026-06-01	8.0000	8.4500	8.0000	8.4500	+34.127%	22	61	-40.237%
2026-05-29	6.0000	6.3700	6.0000	6.3000	+27.273%	24	48	-19.841%
2026-05-28	4.7500	4.9500	4.7500	4.9500	+8.791%	2	32	+2.020%
2026-05-27	4.5500	4.5500	4.5500	4.5500	+3.409%	2	32	+10.989%
2026-05-26	4.2500	4.4000	4.2500	4.4000	+73.913%	3	31	+14.773%
2026-05-20	2.4000	2.5300	2.4000	2.5300	-10.915%	2	29	+99.605%
2026-05-14	2.8400	2.8400	2.8400	2.8400	-9.841%	1	28	+77.817%
2026-05-13	3.1500	3.1500	3.1500	3.1500	+16.667%	5	28	+60.317%
2026-05-12	2.7000	2.7000	2.7000	2.7000	-10.000%	19	28	+87.037%
2026-05-11	3.0100	3.0100	3.0000	3.0000	+45.631%	5	28	+68.333%
2026-05-08	1.7900	2.0600	1.7900	2.0600	-97.231%	2	1	+145.146%
2025-11-17	74.5500	74.5500	74.4000	74.4000	-16.592%	2	120	-93.212%
2025-10-30	89.2000	89.2000	89.2000	89.2000	+11.500%	2	121	-94.339%
2025-10-24	80.0000	80.0000	80.0000	80.0000	+8.725%	2	123	-93.688%
2025-10-15	75.3700	75.3700	73.5800	73.5800	+0.795%	6	123	-93.137%
2025-10-10	73.0000	73.0000	73.0000	73.0000	+2.098%	1	127	-93.082%
2025-09-23	71.5000	71.5000	71.5000	71.5000	+15.602%	1	127	-92.937%
2025-09-15	61.8500	61.8500	61.8500	61.8500	+10.624%	4	128	-91.835%
2025-09-09	55.9100	55.9100	55.9100	55.9100	+1.970%	2	132	-90.968%
2025-08-19	54.8300	54.8300	54.8300	54.8300	-9.507%	2	132	-90.790%
2025-08-13	60.6000	60.6000	60.5900	60.5900	+4.574%	13	132	-91.665%
2025-08-08	57.9400	57.9400	57.9400	57.9400	+1.382%	1	142	-91.284%
2025-07-28	57.2500	57.4700	56.9000	57.1500	+0.883%	6	143	-91.164%
2025-07-25	56.5000	56.6500	56.5000	56.6500	+4.907%	3	144	-91.086%
2025-07-15	54.0000	54.0000	54.0000	54.0000	+2.681%	1	144	-90.648%
2025-07-11	52.5900	52.5900	52.5900	52.5900	+1.623%	2	145	-90.397%
2025-07-08	51.7500	51.7500	51.7500	51.7500	-2.780%	2	145	-90.242%
2025-07-03	53.2300	53.2300	53.2300	53.2300	+11.127%	1	148	-90.513%
2025-07-01	48.4800	48.4800	47.9000	47.9000	-2.045%	5	148	-89.457%
2025-06-27	48.9000	48.9000	48.9000	48.9000	+3.866%	15	151	-89.673%
2025-06-25	47.0800	47.0800	47.0800	47.0800	+4.809%	4	151	-89.274%
2025-06-24	44.9200	44.9200	44.9200	44.9200	+5.595%	1	151	-88.758%
2025-06-23	44.5000	44.5000	42.5400	42.5400	+1.455%	9	150	-88.129%
2025-06-18	42.9000	42.9000	41.9300	41.9300	-3.874%	21	143	-87.956%
2025-06-16	43.6200	43.6200	43.6200	43.6200	+2.999%	1	143	-88.423%
2025-06-11	42.3500	42.3500	42.3500	42.3500	+10.286%	1	144	-88.076%
2025-06-04	38.4000	38.4000	38.4000	38.4000	+0.497%	1	144	-86.849%
2025-06-03	38.2100	38.2100	38.2100	38.2100	+5.436%	10	144	-86.784%
2025-06-02	36.2400	36.2400	36.2400	36.2400	+1.088%	3	144	-86.065%
2025-05-27	35.6800	35.8500	35.6800	35.8500	+10.308%	2	141	-85.914%
2025-05-23	32.5000	32.5000	32.5000	32.5000	-6.475%	4	141	-84.462%
2025-05-13	34.7500	34.7500	34.7500	34.7500	+8.424%	1	141	-85.468%
2025-05-12	32.0500	32.0500	32.0500	32.0500	+114.956%	1	141	-84.243%
2025-04-22	14.9100	14.9100	14.9100	14.9100	-26.912%	1	141	-66.130%
2025-04-14	21.0200	21.0200	20.4000	20.4000	+91.549%	11	142	-75.245%
2025-04-08	14.5000	14.5000	10.2000	10.6500	-14.113%	10	141	-52.582%
2025-04-04	13.1000	13.1000	12.4000	12.4000	-26.409%	22	141	-59.274%
2025-04-03	17.4500	17.4500	16.8500	16.8500	-20.892%	4	141	-70.030%
2025-03-31	20.6600	21.3000	20.6600	21.3000	-5.333%	3	140	-76.291%
2025-03-28	22.5000	22.5000	22.5000	22.5000	-12.621%	2	140	-77.556%
2025-03-20	25.7500	25.7500	25.7500	25.7500	-1.718%	1	139	-80.388%
2025-03-14	26.0000	26.2000	26.0000	26.2000	+15.929%	260	140	-80.725%
2025-03-11	22.6000	22.6000	22.6000	22.6000	-9.455%	56	187	-77.655%
2025-03-10	24.9600	24.9600	24.9600	24.9600	-15.189%	3	189	-79.768%
2025-03-03	29.4300	29.4300	29.4300	29.4300	-8.232%	1	189	-82.841%
2025-02-28	31.2000	32.8300	31.2000	32.0700	-12.137%	18	190	-84.253%
2025-02-27	35.4700	36.5000	35.4700	36.5000	-1.351%	2	186	-86.164%
2025-02-25	37.5100	37.5100	36.0300	37.0000	-5.128%	65	171	-86.351%
2025-02-24	39.0000	39.0000	39.0000	39.0000	-7.801%	15	171	-87.051%
2025-02-21	45.8500	45.8500	42.3000	42.3000	-6.000%	8	171	-88.061%
2025-02-20	45.0000	45.0000	45.0000	45.0000	-4.051%	10	169	-88.778%
2025-02-19	45.3500	46.9000	45.0000	46.9000	+14.558%	4	169	-89.232%
2025-02-12	40.9400	40.9400	40.9400	40.9400	+0.220%	2	170	-87.665%
2025-02-06	40.5900	41.5000	40.5800	40.8500	+17.791%	24	170	-87.638%
2025-02-03	34.6300	34.6800	34.6300	34.6800	-10.109%	2	147	-85.438%
2025-01-30	38.5800	38.5800	38.5800	38.5800	-0.746%	1	147	-86.910%
2025-01-28	38.8700	38.8700	38.8700	38.8700	+10.113%	1	147	-87.008%
2025-01-27	38.5000	38.5000	35.3000	35.3000	-22.791%	133	147	-85.694%
2025-01-22	45.7300	45.7300	45.7200	45.7200	+11.512%	2	58	-88.955%
2025-01-21	41.0000	41.0000	41.0000	41.0000	+2.244%	2	56	-87.683%
2025-01-16	40.1000	40.1000	40.1000	40.1000	+3.351%	3	56	-87.406%
2025-01-15	40.0000	40.0000	38.8000	38.8000	+3.467%	2	59	-86.985%
2025-01-10	37.5000	37.8000	37.5000	37.5000	-9.113%	8	59	-86.533%
2025-01-08	41.5500	41.5500	41.2600	41.2600	+0.146%	2	53	-87.761%
2024-12-31	41.2000	41.2000	41.2000	41.2000	-11.169%	1	52	-87.743%
2024-12-24	46.3800	46.3800	46.3800	46.3800	+10.534%	1	52	-89.112%
2024-11-26	42.3900	42.3900	41.9500	41.9600	+8.930%	44	52	-87.965%
2024-11-20	38.5200	38.5200	38.5200	38.5200	-10.000%	2	8	-86.890%
2024-11-11	42.8000	42.8000	42.8000	42.8000	+0.234%	1	6	-88.201%
2024-11-06	41.8000	42.7000	41.8000	42.7000	+16.190%	2	7	-88.173%
2024-10-31	36.7500	36.7500	36.7500	36.7500	-9.102%	2	5	-86.259%
2024-10-30	41.3000	41.3000	40.4300	40.4300	-4.781%	3	7	-87.509%
2024-10-29	42.4600	42.4600	42.4600	42.4600	+3.384%	1	4	-88.106%
2024-10-17	41.0700	41.0700	41.0700	41.0700	+12.675%	1	3	-87.704%
2024-10-04	36.4500	36.4500	36.4500	36.4500	0.000%	4	2	-86.145%

.dark-mode .vN3H75{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vN3H75{ 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