Dark

XLK20270115C240
XLK Jan 15 2027 240.00 Call (XLK270115C00240000)
option OPRA

EOD

Sep 28, 2026

0.7200-23.404%(-0.2200)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.7200	0.7200	0.7200	0.7200	-23.404%	84	289	0.000%
2026-09-25	0.9500	0.9500	0.9100	0.9400	+74.074%	20	289	-23.404%
2026-09-21	0.5300	0.5400	0.5300	0.5400	+22.727%	2	290	+33.333%
2026-09-18	0.4400	0.4400	0.4400	0.4400	+18.919%	1	288	+63.636%
2026-09-14	0.3700	0.3700	0.3700	0.3700	0.000%	1	289	+94.595%
2026-09-03	0.3700	0.3700	0.3700	0.3700	-46.377%	1	288	+94.595%
2026-08-25	0.6700	0.7500	0.6700	0.6900	+7.812%	10	288	+4.348%
2026-08-24	0.6600	0.6600	0.6400	0.6400	-28.889%	4	285	+12.500%
2026-08-21	0.9600	1.0100	0.9000	0.9000	-55.000%	6	284	-20.000%
2026-08-12	2.0000	2.0000	2.0000	2.0000	-26.199%	2	282	-64.000%
2026-08-04	2.7500	2.7700	2.6300	2.7100	+100.741%	62	282	-73.432%
2026-08-03	1.2300	1.3500	1.1800	1.3500	+31.068%	16	283	-46.667%
2026-07-30	1.1600	1.1600	1.0300	1.0300	-47.179%	8	275	-30.097%
2026-07-21	1.8300	1.9500	1.8300	1.9500	-32.759%	2	274	-63.077%
2026-07-13	2.9000	2.9000	2.9000	2.9000	-15.698%	4	274	-75.172%
2026-07-09	3.4400	3.4400	3.4400	3.4400	+34.375%	4	274	-79.070%
2026-07-08	2.5600	2.5600	2.5600	2.5600	+3.226%	1	270	-71.875%
2026-07-07	2.7200	2.7200	2.3600	2.4800	-26.409%	41	280	-70.968%
2026-06-29	3.3700	3.3700	3.3700	3.3700	-42.393%	8	239	-78.635%
2026-06-22	5.8500	5.8500	5.8500	5.8500	+41.990%	1	231	-87.692%
2026-06-12	4.0000	4.1200	4.0000	4.1200	+68.852%	2	230	-82.524%
2026-06-10	2.4400	2.4400	2.4400	2.4400	-39.753%	1	230	-70.492%
2026-06-05	3.8900	4.0500	3.8900	4.0500	-29.565%	11	231	-82.222%
2026-06-04	5.7500	5.7500	5.7500	5.7500	-12.879%	1	238	-87.478%
2026-06-03	6.6000	6.6000	6.6000	6.6000	-4.348%	22	237	-89.091%
2026-06-02	6.6000	6.9000	6.6000	6.9000	+15.000%	42	241	-89.565%
2026-06-01	6.1500	6.1500	6.0000	6.0000	+48.148%	3	230	-88.000%
2026-05-29	4.5800	4.5800	4.0500	4.0500	+15.714%	6	229	-82.222%
2026-05-28	3.4500	3.5000	3.4500	3.5000	+16.667%	129	226	-79.429%
2026-05-26	2.5900	3.2000	2.3700	3.0000	+36.986%	66	98	-76.000%
2026-05-22	2.0400	2.2800	2.0400	2.1900	+2.336%	10	104	-67.123%
2026-05-15	2.1400	2.1400	2.1400	2.1400	-12.653%	1	102	-66.355%
2026-05-14	2.4900	2.7500	2.1500	2.4500	-96.129%	127	101	-70.612%
2025-11-18	63.2000	63.7500	63.2000	63.2900	-8.765%	4	122	-98.862%
2025-11-07	68.9700	69.3700	68.9700	69.3700	-0.829%	3	123	-98.962%
2025-11-06	71.3600	71.3600	69.9500	69.9500	-13.321%	2	123	-98.971%
2025-10-31	80.4500	80.7000	80.4500	80.7000	+5.147%	2	124	-99.108%
2025-10-27	76.7500	76.7500	76.7500	76.7500	+11.539%	2	125	-99.062%
2025-10-22	68.9500	68.9500	68.8100	68.8100	-0.203%	2	125	-98.954%
2025-10-20	68.9500	68.9500	68.9500	68.9500	+7.482%	1	125	-98.956%
2025-10-14	64.1500	64.1500	64.1500	64.1500	-0.311%	1	126	-98.878%
2025-10-10	65.8000	66.1200	64.3500	64.3500	+1.707%	7	125	-98.881%
2025-09-30	63.0400	63.2700	63.0400	63.2700	+33.905%	4	126	-98.862%
2025-08-29	47.3000	47.3000	47.2500	47.2500	-0.211%	2	128	-98.476%
2025-08-27	47.3500	47.3500	47.3500	47.3500	-2.149%	1	128	-98.479%
2025-08-25	48.3900	48.3900	48.3900	48.3900	-8.004%	1	128	-98.512%
2025-08-14	52.6000	52.6000	52.6000	52.6000	+3.707%	22	129	-98.631%
2025-08-08	50.7200	50.7200	50.7200	50.7200	+1.970%	1	129	-98.580%
2025-07-31	49.7400	49.7400	49.7400	49.7400	-3.977%	1	129	-98.552%
2025-07-29	51.8000	51.8000	51.8000	51.8000	+7.804%	1	129	-98.610%
2025-07-25	48.0500	48.0500	48.0500	48.0500	+7.978%	1	130	-98.502%
2025-07-11	44.5000	44.5000	44.5000	44.5000	-2.838%	1	130	-98.382%
2025-07-03	46.0000	46.0000	45.8000	45.8000	+4.829%	5	130	-98.428%
2025-07-02	43.6900	43.6900	43.6900	43.6900	+2.559%	2	130	-98.352%
2025-06-30	42.6000	42.6000	42.6000	42.6000	+0.118%	1	130	-98.310%
2025-06-27	42.0500	42.5800	42.0500	42.5500	+3.277%	5	130	-98.308%
2025-06-26	41.2000	41.2000	41.2000	41.2000	+0.122%	1	129	-98.252%
2025-06-25	40.6000	41.1500	40.3000	41.1500	+3.652%	8	129	-98.250%
2025-06-24	38.1500	39.7000	38.1500	39.7000	+10.186%	8	128	-98.186%
2025-06-23	36.0300	36.0300	36.0300	36.0300	+2.213%	1	126	-98.002%
2025-06-20	35.2500	35.2500	35.2500	35.2500	-4.549%	8	126	-97.957%
2025-06-18	36.9300	36.9300	36.9300	36.9300	+1.596%	1	125	-98.050%
2025-06-16	36.3500	36.3500	36.3500	36.3500	-0.819%	10	125	-98.019%
2025-06-12	36.6500	36.6500	36.6500	36.6500	+5.620%	1	125	-98.035%
2025-06-10	34.7000	34.7000	34.7000	34.7000	-0.573%	1	124	-97.925%
2025-06-09	34.9000	34.9000	34.9000	34.9000	+7.022%	1	124	-97.937%
2025-06-03	32.6100	32.6100	32.6100	32.6100	+16.050%	10	123	-97.792%
2025-05-12	28.1000	28.1000	28.1000	28.1000	+23.354%	1	123	-97.438%
2025-05-09	22.7800	22.7800	22.7800	22.7800	+58.194%	2	123	-96.839%
2025-04-09	14.2500	14.4000	14.2500	14.4000	+66.282%	2	124	-95.000%
2025-04-04	9.6400	9.6400	8.6600	8.6600	-30.996%	4	126	-91.686%
2025-04-03	12.5500	12.5500	12.5500	12.5500	-24.670%	2	126	-94.263%
2025-03-31	16.4400	16.6600	16.4400	16.6600	-3.699%	2	128	-95.678%
2025-03-28	17.3000	17.3000	17.3000	17.3000	-23.789%	2	128	-95.838%
2025-03-19	22.7000	22.7000	22.7000	22.7000	+18.786%	2	128	-96.828%
2025-03-13	18.9100	19.1100	18.9100	19.1100	-10.324%	9	136	-96.232%
2025-03-11	21.3100	21.3100	21.3100	21.3100	+9.563%	1	136	-96.621%
2025-03-10	20.4400	20.4400	19.4500	19.4500	-14.279%	5	136	-96.298%
2025-03-07	21.8800	22.6900	21.8800	22.6900	-9.240%	4	135	-96.827%
2025-03-04	23.2000	25.0000	23.2000	25.0000	-4.762%	21	134	-97.120%
2025-03-03	27.5000	27.5000	26.2500	26.2500	-3.137%	6	113	-97.257%
2025-02-28	25.8000	27.6500	25.8000	27.1000	-12.581%	24	108	-97.343%
2025-02-25	31.0000	31.0000	31.0000	31.0000	-9.224%	1	100	-97.677%
2025-02-24	33.7800	34.1500	33.7800	34.1500	-9.894%	2	100	-97.892%
2025-02-21	39.5000	39.5000	37.9000	37.9000	-2.945%	8	99	-98.100%
2025-02-20	38.7500	39.0500	38.7500	39.0500	-1.139%	5	98	-98.156%
2025-02-19	39.5000	39.5000	39.5000	39.5000	+3.675%	22	95	-98.177%
2025-02-14	38.1000	38.1000	38.1000	38.1000	+4.670%	2	73	-98.110%
2025-02-11	36.2200	36.4000	36.2200	36.4000	+3.262%	2	73	-98.022%
2025-02-06	35.2500	35.2500	35.2500	35.2500	+2.650%	2	72	-97.957%
2025-01-30	34.3400	34.3400	34.3400	34.3400	-15.000%	1	70	-97.903%
2025-01-22	40.4000	40.4000	40.4000	40.4000	+8.485%	1	70	-98.218%
2025-01-21	37.2400	37.2400	37.2400	37.2400	+12.712%	1	69	-98.067%
2025-01-10	33.0400	33.0400	33.0400	33.0400	-9.181%	2	69	-97.821%
2025-01-07	36.3800	36.3800	36.3800	36.3800	-11.398%	1	69	-98.021%
2025-01-06	41.0600	41.0600	41.0600	41.0600	+0.637%	1	71	-98.246%
2024-12-24	40.7000	40.8000	40.7000	40.8000	+5.290%	2	71	-98.235%
2024-12-20	38.8800	38.8800	38.5500	38.7500	+0.964%	3	71	-98.142%
2024-12-18	41.5000	41.5000	38.3800	38.3800	-6.276%	2	70	-98.124%
2024-12-16	40.9500	40.9500	40.9500	40.9500	+2.426%	1	68	-98.242%
2024-12-11	39.9800	39.9800	39.9800	39.9800	+2.565%	1	68	-98.199%
2024-12-10	38.9800	38.9800	38.9800	38.9800	-2.962%	1	69	-98.153%
2024-12-05	40.1200	40.1700	39.6100	40.1700	-0.323%	3	69	-98.208%
2024-12-04	40.5000	40.5000	40.2500	40.3000	+17.390%	40	68	-98.213%
2024-11-20	34.3300	34.3300	34.3300	34.3300	+1.719%	1	28	-97.903%
2024-11-15	34.0300	34.0300	33.7500	33.7500	-10.762%	4	28	-97.867%
2024-11-12	37.8200	37.8200	37.8200	37.8200	-5.686%	1	26	-98.096%
2024-11-08	39.9000	40.1000	39.0500	40.1000	-0.595%	14	25	-98.204%
2024-11-07	39.7000	40.3400	39.5500	40.3400	+10.309%	4	23	-98.215%
2024-10-22	36.5700	36.5700	36.5700	36.5700	+28.995%	2	21	-98.031%
2024-10-01	28.3500	28.3500	28.3500	28.3500	-7.655%	1	19	-97.460%
2024-09-30	30.7000	31.2500	30.7000	30.7000	-3.489%	12	18	-97.655%
2024-09-26	31.8100	31.8100	31.8100	31.8100	+9.690%	5	6	-97.737%
2024-09-23	29.0000	29.0000	29.0000	29.0000	0.000%	1	1	-97.517%

.dark-mode .cBvbmV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cBvbmV{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C240XLK Jan 15 2027 240.00 Call (XLK270115C00240000)option OPRA

XLK20270115C240
XLK Jan 15 2027 240.00 Call (XLK270115C00240000)
option OPRA