Dark

XLK20270115C235
XLK Jan 15 2027 235.00 Call (XLK270115C00235000)
option OPRA

EOD

Sep 25, 2026

1.25+6.838%(+0.08)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	1.2800	1.2800	1.2400	1.2500	+6.838%	4	21	0.000%
2026-09-24	1.1800	1.2100	1.1500	1.1700	+5.405%	10	23	+6.838%
2026-09-22	1.1100	1.1200	1.0500	1.1100	+68.182%	14	25	+12.613%
2026-09-14	0.6600	0.6600	0.6600	0.6600	-31.959%	1	20	+89.394%
2026-09-10	0.9700	0.9700	0.9700	0.9700	+5.435%	2	20	+28.866%
2026-08-31	0.9200	0.9200	0.9200	0.9200	-25.203%	1	23	+35.870%
2026-08-27	1.2300	1.2300	1.2300	1.2300	+55.696%	1	23	+1.626%
2026-08-26	0.7900	0.7900	0.7900	0.7900	-14.130%	1	22	+58.228%
2026-08-25	0.8800	0.9800	0.8800	0.9200	-8.000%	6	21	+35.870%
2026-08-24	0.9000	1.0000	0.9000	1.0000	-15.254%	4	20	+25.000%
2026-08-21	1.3000	1.3000	1.1800	1.1800	-33.708%	2	21	+5.932%
2026-08-18	1.7800	1.7800	1.7800	1.7800	-44.025%	1	21	-29.775%
2026-08-04	3.1800	3.1800	3.1800	3.1800	+150.394%	1	20	-60.692%
2026-08-03	1.2700	1.2700	1.2700	1.2700	-1.550%	1	19	-1.575%
2026-07-30	1.3900	1.3900	1.2900	1.2900	-23.669%	8	18	-3.101%
2026-07-27	1.6900	1.6900	1.6900	1.6900	-30.453%	1	17	-26.036%
2026-07-21	2.2500	2.4300	2.2500	2.4300	-27.893%	4	19	-48.560%
2026-07-07	3.3700	3.3700	3.3700	3.3700	-44.754%	1	17	-62.908%
2026-06-15	6.1000	6.1000	6.1000	6.1000	+26.294%	2	17	-79.508%
2026-06-12	4.7000	4.8300	4.7000	4.8300	-39.322%	2	17	-74.120%
2026-06-02	7.9600	7.9600	7.9600	7.9600	+9.793%	1	17	-84.296%
2026-06-01	7.2500	7.2500	7.2500	7.2500	+67.824%	2	16	-82.759%
2026-05-28	4.0500	4.3200	4.0500	4.3200	+13.684%	2	16	-71.065%
2026-05-26	2.8800	3.8000	2.8800	3.8000	+40.221%	6	17	-67.105%
2026-05-22	2.8000	2.8000	2.4300	2.7100	+5.039%	14	14	-53.875%
2026-05-15	2.5800	2.5800	2.5800	2.5800	-11.644%	9	11	-51.550%
2026-05-14	2.8400	3.2000	2.8400	2.9200	+207.368%	4	11	-57.192%
2026-05-06	0.9500	0.9500	0.9500	0.9500	-98.720%	10	10	+31.579%
2025-12-04	74.2000	74.2000	74.2000	74.2000	+0.911%	2	620	-98.315%
2025-12-02	73.5300	73.5300	73.5300	73.5300	-6.522%	1	620	-98.300%
2025-11-10	78.2000	78.6600	78.2000	78.6600	+10.555%	2	620	-98.411%
2025-11-07	72.4200	72.4200	70.7000	71.1500	-5.133%	3	622	-98.243%
2025-10-24	75.0000	75.0000	75.0000	75.0000	+4.880%	2	620	-98.333%
2025-10-15	71.5100	71.5100	71.5100	71.5100	+6.907%	9	622	-98.252%
2025-10-14	66.8900	66.8900	66.8900	66.8900	-11.380%	3	631	-98.131%
2025-10-10	75.1400	75.6300	75.1400	75.4800	+2.485%	10	634	-98.344%
2025-10-08	73.6500	73.6500	73.6500	73.6500	-0.473%	2	644	-98.303%
2025-10-06	74.0000	74.0000	74.0000	74.0000	+10.563%	3	644	-98.311%
2025-09-29	67.0500	67.2400	66.6000	66.9300	+5.269%	19	641	-98.132%
2025-09-26	63.3200	63.5800	63.3200	63.5800	+5.004%	4	645	-98.034%
2025-09-18	59.2500	60.5500	59.2500	60.5500	+5.396%	2	641	-97.936%
2025-09-12	57.4500	57.4500	57.4500	57.4500	+22.234%	1	643	-97.824%
2025-08-20	47.0000	47.0000	47.0000	47.0000	-15.392%	1	642	-97.340%
2025-08-12	55.5500	55.5500	55.5500	55.5500	+4.713%	1	643	-97.750%
2025-08-07	53.0500	53.0500	53.0500	53.0500	+2.019%	1	644	-97.644%
2025-07-18	52.0000	52.0000	52.0000	52.0000	+8.787%	1	645	-97.596%
2025-07-08	47.8000	47.8000	47.8000	47.8000	-4.496%	1	648	-97.385%
2025-07-03	50.0500	50.0500	50.0500	50.0500	+11.222%	5	653	-97.502%
2025-07-01	45.1300	45.1300	45.0000	45.0000	+3.926%	2	653	-97.222%
2025-06-27	45.4600	45.5000	43.3000	43.3000	+7.980%	3	655	-97.113%
2025-06-16	39.4400	40.1000	39.4400	40.1000	+4.509%	3	657	-96.883%
2025-06-13	38.3700	38.3700	38.3700	38.3700	+7.781%	2	658	-96.742%
2025-06-09	35.6000	35.6000	35.6000	35.6000	-1.111%	5	658	-96.489%
2025-06-03	36.0000	36.0000	36.0000	36.0000	+8.926%	1	663	-96.528%
2025-05-29	32.0000	33.0500	32.0000	33.0500	-1.255%	22	662	-96.218%
2025-05-28	34.0000	34.0000	33.4700	33.4700	+12.315%	20	680	-96.265%
2025-05-23	29.8000	29.8000	29.8000	29.8000	-2.295%	2	660	-95.805%
2025-05-21	30.5000	30.5000	30.5000	30.5000	-3.021%	1	660	-95.902%
2025-05-19	31.4500	31.4500	31.4500	31.4500	-10.628%	5	661	-96.025%
2025-05-15	35.1900	35.1900	35.1900	35.1900	+10.313%	1	666	-96.448%
2025-05-13	31.9000	31.9000	31.9000	31.9000	+61.601%	5	666	-96.082%
2025-04-30	19.7400	19.7400	19.7400	19.7400	+14.435%	1	661	-93.668%
2025-04-23	17.2500	17.2500	17.2500	17.2500	-0.862%	1	660	-92.754%
2025-04-15	17.1500	17.4000	17.1500	17.4000	+74.000%	2	659	-92.816%
2025-04-08	13.1500	13.3000	10.0000	10.0000	-11.504%	14	658	-87.500%
2025-04-07	11.4000	11.4000	11.3000	11.3000	+13.568%	14	644	-88.938%
2025-04-04	9.9500	9.9500	9.9500	9.9500	-30.662%	2	630	-87.437%
2025-04-03	14.3500	14.3500	14.3500	14.3500	-20.100%	550	631	-91.289%
2025-03-31	17.9600	17.9600	17.9600	17.9600	-30.361%	1	142	-93.040%
2025-03-25	25.4900	25.7900	25.4900	25.7900	+3.367%	44	141	-95.153%
2025-03-24	24.9500	24.9500	24.9500	24.9500	+1.382%	1	141	-94.990%
2025-03-19	24.6100	24.6100	24.6100	24.6100	+1.276%	1	142	-94.921%
2025-03-17	24.3000	24.3000	24.3000	24.3000	+1.040%	2	142	-94.856%
2025-03-14	24.0500	24.0500	24.0500	24.0500	+1.263%	22	142	-94.802%
2025-03-12	23.7500	23.7500	23.7500	23.7500	-17.190%	1	142	-94.737%
2025-03-05	28.0000	28.6800	28.0000	28.6800	+14.263%	2	141	-95.642%
2025-03-04	25.1000	25.1000	25.1000	25.1000	-13.448%	1	141	-95.020%
2025-02-28	29.0000	29.0000	29.0000	29.0000	-17.024%	4	141	-95.690%
2025-02-26	34.9500	34.9500	34.9500	34.9500	-0.143%	1	139	-96.423%
2025-02-25	35.0000	35.0000	35.0000	35.0000	-1.685%	10	129	-96.429%
2025-02-24	35.6500	35.6500	35.6000	35.6000	-9.184%	2	129	-96.489%
2025-02-11	39.4800	39.4800	39.2000	39.2000	+4.533%	2	129	-96.811%
2025-02-06	37.8500	38.0500	37.5000	37.5000	+5.042%	13	128	-96.667%
2025-02-04	35.7000	35.7000	35.7000	35.7000	+6.250%	20	126	-96.499%
2025-02-03	33.6000	33.6000	33.6000	33.6000	-6.276%	5	126	-96.280%
2025-01-30	35.4000	35.8500	35.1000	35.8500	+0.140%	14	107	-96.513%
2025-01-29	35.8000	35.8000	35.8000	35.8000	+6.074%	1	107	-96.508%
2025-01-27	33.7500	33.7500	33.7500	33.7500	-22.235%	1	106	-96.296%
2025-01-22	42.8500	43.4000	42.8500	43.4000	+13.672%	4	106	-97.120%
2025-01-21	38.1800	38.1800	38.1800	38.1800	+4.232%	2	105	-96.726%
2025-01-16	37.6500	37.6500	36.6000	36.6300	-1.187%	5	105	-96.587%
2025-01-15	37.0700	37.0700	37.0700	37.0700	+7.418%	1	106	-96.628%
2025-01-14	34.5100	34.5100	34.5100	34.5100	+5.053%	4	105	-96.378%
2025-01-13	33.5000	33.5000	32.8500	32.8500	-14.520%	14	109	-96.195%
2025-01-08	38.4300	38.4300	38.4300	38.4300	-10.939%	1	118	-96.747%
2025-01-07	43.1500	43.1500	43.1500	43.1500	+8.992%	1	118	-97.103%
2025-01-03	39.5900	39.5900	39.5900	39.5900	+1.695%	22	118	-96.843%
2024-12-30	38.9300	38.9300	38.9300	38.9300	-5.049%	1	107	-96.789%
2024-12-27	41.0000	41.0000	41.0000	41.0000	-5.747%	2	106	-96.951%
2024-12-24	43.5000	43.5000	43.5000	43.5000	+12.113%	2	105	-97.126%
2024-12-19	40.0000	40.0000	38.8000	38.8000	-11.416%	13	105	-96.778%
2024-12-18	43.8000	43.8000	43.8000	43.8000	+3.180%	1	95	-97.146%
2024-12-13	42.4400	42.4500	42.4300	42.4500	+6.578%	10	95	-97.055%
2024-12-03	39.8300	39.8300	39.8300	39.8300	-1.166%	42	95	-96.862%
2024-12-02	40.3200	40.3200	40.3000	40.3000	+5.359%	4	53	-96.898%
2024-11-22	38.2500	38.2500	38.2500	38.2500	+1.729%	4	49	-96.732%
2024-11-21	37.6000	37.6000	37.6000	37.6000	+3.524%	2	51	-96.676%
2024-11-20	36.3200	36.3200	36.3200	36.3200	-13.750%	4	51	-96.558%
2024-11-08	41.1500	42.1100	41.1500	42.1100	+10.816%	26	48	-97.032%
2024-11-06	38.0000	38.0000	38.0000	38.0000	-3.504%	1	37	-96.711%
2024-10-25	39.3800	39.3800	39.3800	39.3800	+1.600%	4	38	-96.826%
2024-10-22	38.7600	38.7600	38.7600	38.7600	+0.754%	2	36	-96.775%
2024-10-18	38.4900	38.4900	38.4200	38.4700	-3.390%	20	34	-96.751%
2024-10-14	39.8200	39.8200	39.8200	39.8200	+2.497%	2	24	-96.861%
2024-10-11	38.7800	38.8500	38.7800	38.8500	+2.049%	6	24	-96.782%
2024-10-09	38.0800	38.0800	38.0700	38.0700	+8.771%	5	22	-96.717%
2024-10-04	33.2800	35.0000	33.2800	35.0000	+5.485%	12	19	-96.429%
2024-09-30	33.1800	33.7200	33.1700	33.1800	+7.032%	12	13	-96.233%
2024-09-16	31.0000	31.0000	31.0000	31.0000	0.000%	1	1	-95.968%

.dark-mode .k6qzHh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6qzHh{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C235XLK Jan 15 2027 235.00 Call (XLK270115C00235000)option OPRA

XLK20270115C235
XLK Jan 15 2027 235.00 Call (XLK270115C00235000)
option OPRA