Dark

XLK20270115C250
XLK Jan 15 2027 250.00 Call (XLK270115C00250000)
option OPRA

EOD

Sep 25, 2026

0.5300+32.500%(+0.1300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4800	0.5500	0.4700	0.5300	+32.500%	10	579	0.000%
2026-09-09	0.4000	0.4000	0.4000	0.4000	-2.439%	55	620	+32.500%
2026-08-25	0.3900	0.4400	0.3800	0.4100	-31.667%	8	633	+29.268%
2026-08-21	0.6000	0.6000	0.6000	0.6000	-53.846%	4	633	-11.667%
2026-08-12	1.3900	1.3900	1.3000	1.3000	+22.642%	22	633	-59.231%
2026-08-11	1.2800	1.2800	1.0300	1.0600	-22.628%	26	642	-50.000%
2026-08-06	1.3900	1.3900	1.3700	1.3700	-25.946%	55	626	-61.314%
2026-08-04	1.5500	2.2900	1.5500	1.8500	+76.190%	305	604	-71.351%
2026-08-03	1.0500	1.0500	1.0500	1.0500	-20.455%	1	331	-49.524%
2026-07-21	1.2100	1.3200	1.2100	1.3200	+36.082%	6	331	-59.848%
2026-07-17	0.9700	0.9700	0.9700	0.9700	-47.568%	1	330	-45.361%
2026-07-15	1.8500	1.8500	1.8500	1.8500	-18.860%	4	329	-71.351%
2026-07-06	2.2800	2.2800	2.2800	2.2800	-29.193%	6	331	-76.754%
2026-06-30	3.2000	3.2500	3.1800	3.2200	+20.149%	7	336	-83.540%
2026-06-29	2.0100	2.6800	2.0100	2.6800	-1.471%	5	337	-80.224%
2026-06-24	2.8000	2.8500	2.7200	2.7200	-8.725%	19	337	-80.515%
2026-06-23	2.9800	2.9800	2.9800	2.9800	-21.579%	5	337	-82.215%
2026-06-18	3.6600	3.9000	3.6400	3.8000	+17.284%	16	342	-86.053%
2026-06-17	3.2400	3.2400	3.2400	3.2400	-3.571%	2	342	-83.642%
2026-06-16	3.3600	3.3600	3.3600	3.3600	+22.628%	20	342	-84.226%
2026-06-12	2.7700	2.8100	2.5800	2.7400	+48.108%	22	322	-80.657%
2026-06-11	2.0200	2.0200	1.8500	1.8500	-31.985%	5	322	-71.351%
2026-06-08	2.6600	2.8700	2.6600	2.7200	-1.091%	18	324	-80.515%
2026-06-05	3.2500	3.3500	2.5600	2.7500	-31.421%	107	321	-80.727%
2026-06-04	3.8100	4.0100	3.8100	4.0100	-17.320%	2	280	-86.783%
2026-06-03	5.0500	5.0500	4.8000	4.8500	-6.731%	12	279	-89.072%
2026-06-02	4.7000	5.2500	4.7000	5.2000	+66.667%	309	270	-89.808%
2026-05-29	3.1000	3.1200	3.0500	3.1200	+26.829%	10	6	-83.013%
2026-05-28	2.5000	2.5000	2.2000	2.4600	+3.361%	8	5	-78.455%
2026-05-26	2.3800	2.3800	2.3800	2.3800	+49.686%	1	3	-77.731%
2026-05-22	1.4900	1.6400	1.4700	1.5900	-97.469%	10	3	-66.667%
2025-12-04	63.0500	63.0500	62.8300	62.8300	+1.322%	5	154	-99.156%
2025-12-03	62.3800	62.3800	61.3100	62.0100	+5.549%	5	155	-99.145%
2025-11-28	58.7500	58.7500	58.7500	58.7500	+10.225%	8	152	-99.098%
2025-11-24	53.3000	53.3000	53.3000	53.3000	+13.404%	1	160	-99.006%
2025-11-21	47.0000	47.0000	47.0000	47.0000	-13.364%	1	160	-98.872%
2025-11-20	54.2500	54.2500	54.2500	54.2500	-4.741%	1	160	-99.023%
2025-11-18	56.9500	56.9500	56.9500	56.9500	-7.398%	2	160	-99.069%
2025-11-14	61.5000	61.5000	61.5000	61.5000	-4.636%	3	162	-99.138%
2025-11-13	64.4900	64.4900	64.4900	64.4900	+4.117%	8	162	-99.178%
2025-11-07	61.9400	61.9400	61.9400	61.9400	-8.764%	2	154	-99.144%
2025-11-05	67.8900	67.8900	67.8900	67.8900	+1.177%	1	154	-99.219%
2025-11-04	67.1000	67.1000	67.1000	67.1000	-8.770%	1	155	-99.210%
2025-10-30	73.1700	73.5500	73.1700	73.5500	+11.524%	3	156	-99.279%
2025-10-24	65.6000	65.9500	65.6000	65.9500	+6.029%	2	159	-99.196%
2025-10-20	62.2000	62.2000	62.2000	62.2000	-2.431%	1	157	-99.148%
2025-10-09	62.6000	63.7500	62.6000	63.7500	+2.131%	2	157	-99.169%
2025-10-07	62.1600	62.4200	62.1600	62.4200	+0.677%	3	158	-99.151%
2025-10-06	62.0000	62.0000	62.0000	62.0000	+7.452%	2	158	-99.145%
2025-10-01	57.7000	57.7000	57.7000	57.7000	+5.716%	1	160	-99.081%
2025-09-30	54.5800	54.5800	54.5800	54.5800	-2.099%	2	160	-99.029%
2025-09-29	55.7500	55.7500	55.7500	55.7500	+2.294%	1	160	-99.049%
2025-09-22	54.5000	54.5000	54.5000	54.5000	+14.400%	3	159	-99.028%
2025-09-16	47.6000	47.7000	47.6000	47.6400	+3.318%	35	163	-98.887%
2025-09-12	46.1100	46.1100	46.1100	46.1100	-2.206%	15	194	-98.851%
2025-09-11	46.7000	47.2800	46.7000	47.1500	+3.060%	6	209	-98.876%
2025-09-10	45.7500	45.7500	45.7500	45.7500	+7.774%	1	210	-98.842%
2025-09-08	42.3000	42.4500	42.3000	42.4500	+8.291%	50	211	-98.751%
2025-09-03	39.1500	39.2000	39.1500	39.2000	-9.781%	4	161	-98.648%
2025-08-28	43.2000	43.4500	43.2000	43.4500	+4.952%	2	161	-98.780%
2025-08-22	41.4000	41.4000	41.4000	41.4000	+3.655%	3	161	-98.720%
2025-08-20	37.6500	39.9500	37.6500	39.9400	-3.736%	4	161	-98.673%
2025-08-19	41.4900	41.4900	41.4900	41.4900	-3.512%	1	161	-98.723%
2025-08-06	43.0000	43.0000	43.0000	43.0000	+12.272%	1	161	-98.767%
2025-08-01	39.7500	40.1000	38.3000	38.3000	-7.152%	6	161	-98.616%
2025-07-25	41.2500	41.2500	41.2500	41.2500	+3.254%	11	162	-98.715%
2025-07-23	39.0000	39.9500	39.0000	39.9500	-1.309%	2	166	-98.673%
2025-07-16	40.0000	40.4800	40.0000	40.4800	-1.268%	5	166	-98.691%
2025-07-15	41.0000	41.0000	41.0000	41.0000	+8.724%	4	163	-98.707%
2025-07-14	37.7100	37.7100	37.7100	37.7100	-5.843%	2	163	-98.595%
2025-07-11	39.4000	40.0500	39.4000	40.0500	-2.030%	2	163	-98.677%
2025-07-10	40.8800	40.8800	40.8800	40.8800	+5.225%	1	164	-98.704%
2025-07-09	38.8500	38.8500	38.8500	38.8500	+11.960%	1	164	-98.636%
2025-07-01	34.7000	34.7000	34.7000	34.7000	-4.932%	7	167	-98.473%
2025-06-27	36.5000	36.5000	36.5000	36.5000	+2.241%	5	170	-98.548%
2025-06-26	35.5700	35.7000	35.3000	35.7000	-0.084%	4	165	-98.515%
2025-06-25	35.7300	35.7300	35.7300	35.7300	+6.657%	11	164	-98.517%
2025-06-24	33.3000	33.5000	33.3000	33.5000	+5.845%	4	164	-98.418%
2025-06-23	30.7100	31.6500	30.7100	31.6500	+7.107%	3	160	-98.325%
2025-06-20	31.5000	31.5000	29.5500	29.5500	-3.273%	4	159	-98.206%
2025-06-18	31.2500	31.2500	30.5500	30.5500	-0.650%	3	157	-98.265%
2025-06-17	31.4800	31.4800	30.7500	30.7500	-0.485%	3	157	-98.276%
2025-06-12	30.5000	30.9000	30.5000	30.9000	+19.907%	4	158	-98.285%
2025-05-27	25.5100	25.7700	25.5100	25.7700	+4.079%	2	160	-97.943%
2025-05-13	24.7600	24.7600	24.7600	24.7600	+8.359%	1	159	-97.859%
2025-05-12	23.0400	23.0400	22.4000	22.8500	+17.119%	3	158	-97.681%
2025-05-09	19.5100	19.5100	19.5100	19.5100	-2.499%	6	157	-97.283%
2025-05-08	20.0100	20.0100	20.0100	20.0100	+10.309%	1	154	-97.351%
2025-05-05	18.1400	18.1400	18.1400	18.1400	+41.167%	3	154	-97.078%
2025-04-24	12.8500	12.8500	12.8500	12.8500	+11.255%	1	152	-95.875%
2025-04-23	11.5500	11.5500	11.5500	11.5500	+26.923%	1	152	-95.411%
2025-04-22	9.1000	9.1000	9.1000	9.1000	-5.992%	2	153	-94.176%
2025-04-17	9.6800	9.6800	9.6800	9.6800	-3.200%	1	156	-94.525%
2025-04-16	10.0000	10.0000	10.0000	10.0000	-20.446%	1	156	-94.700%
2025-04-14	12.6400	12.6400	12.5700	12.5700	+39.667%	31	155	-95.784%
2025-04-08	9.0000	9.0000	9.0000	9.0000	+30.435%	5	155	-94.111%
2025-04-07	7.4000	7.4000	6.5000	6.9000	-1.004%	15	150	-92.319%
2025-04-04	8.0000	8.0000	6.9700	6.9700	-34.860%	14	137	-92.396%
2025-04-03	10.7000	10.7000	10.7000	10.7000	-24.648%	4	132	-95.047%
2025-04-02	13.8000	14.2000	13.8000	14.2000	+8.812%	3	128	-96.268%
2025-04-01	13.4600	13.7000	12.9700	13.0500	+0.772%	23	126	-95.939%
2025-03-31	11.7500	12.9500	11.7500	12.9500	-6.227%	8	109	-95.907%
2025-03-28	13.6100	13.8100	13.6100	13.8100	-15.690%	4	104	-96.162%
2025-03-26	17.5500	17.5500	16.3800	16.3800	-13.562%	6	105	-96.764%
2025-03-25	19.0600	19.0600	18.9500	18.9500	+1.882%	2	104	-97.203%
2025-03-24	18.6000	18.6000	18.6000	18.6000	+11.045%	5	105	-97.151%
2025-03-21	15.8000	16.7500	15.8000	16.7500	-5.793%	6	105	-96.836%
2025-03-19	17.8000	17.8000	17.7600	17.7800	+12.177%	6	104	-97.019%
2025-03-11	15.8500	15.8500	15.8500	15.8500	-0.938%	3	98	-96.656%
2025-03-10	16.7400	16.7400	16.0000	16.0000	-25.754%	5	101	-96.688%
2025-03-07	21.5500	21.5500	21.5500	21.5500	+4.460%	2	97	-97.541%
2025-03-04	20.3600	20.6300	20.3600	20.6300	-11.078%	6	97	-97.431%
2025-03-03	23.2000	23.2000	23.2000	23.2000	+0.476%	1	93	-97.716%
2025-02-28	23.0900	23.0900	23.0900	23.0900	-5.755%	2	92	-97.705%
2025-02-27	26.1900	26.1900	24.5000	24.5000	-10.909%	3	91	-97.837%
2025-02-26	27.5000	27.5000	27.5000	27.5000	-7.063%	1	90	-98.073%
2025-02-12	29.5900	29.5900	29.5900	29.5900	+0.135%	1	89	-98.209%
2025-02-06	29.8800	29.9300	29.5500	29.5500	+2.391%	5	89	-98.206%
2025-01-30	28.8600	28.8600	28.8600	28.8600	+3.515%	1	84	-98.164%
2025-01-27	28.0000	28.0000	27.8800	27.8800	-8.590%	5	83	-98.099%
2025-01-21	30.6800	30.6800	30.5000	30.5000	+6.124%	2	83	-98.262%
2025-01-16	28.8800	28.8800	28.7400	28.7400	+1.019%	9	83	-98.156%
2025-01-15	28.9900	29.2000	28.4500	28.4500	+9.634%	68	74	-98.137%
2025-01-13	25.9500	25.9500	25.9500	25.9500	+0.193%	5	24	-97.958%
2025-01-10	25.9000	25.9000	25.9000	25.9000	-16.154%	2	24	-97.954%
2025-01-08	31.2000	31.2000	30.8900	30.8900	-4.660%	2	21	-98.284%
2025-01-07	32.4000	32.4000	32.4000	32.4000	+2.144%	3	21	-98.364%
2025-01-03	31.7200	31.7200	31.7200	31.7200	+2.323%	6	18	-98.329%
2025-01-02	31.0000	31.0000	31.0000	31.0000	+4.377%	1	17	-98.290%
2024-12-31	29.7000	29.7000	29.7000	29.7000	-15.625%	3	17	-98.215%
2024-12-04	35.2000	35.2000	35.2000	35.2000	+15.599%	1	17	-98.494%
2024-11-29	30.4500	30.4500	30.4500	30.4500	-5.435%	2	17	-98.259%
2024-11-26	32.2000	32.2000	32.2000	32.2000	+7.620%	1	18	-98.354%
2024-11-19	30.5500	30.5500	29.9200	29.9200	-7.768%	4	18	-98.229%
2024-11-12	32.4400	32.4400	32.4400	32.4400	+0.465%	1	16	-98.366%
2024-10-29	32.2900	32.2900	32.2900	32.2900	+2.345%	2	16	-98.359%
2024-10-25	31.7800	31.7800	31.5500	31.5500	+8.531%	10	14	-98.320%
2024-10-24	29.0700	29.0700	29.0700	29.0700	-7.006%	3	9	-98.177%
2024-10-22	31.0100	31.6400	31.0100	31.2600	+2.728%	5	6	-98.305%
2024-10-17	30.4300	30.4300	30.4300	30.4300	+12.704%	1	6	-98.258%
2024-10-04	27.0000	27.0000	27.0000	27.0000	+9.312%	10	5	-98.037%
2024-10-01	24.7000	24.7000	24.7000	24.7000	-4.264%	5	5	-97.854%
2024-09-25	25.8000	25.8000	25.8000	25.8000	+3.614%	5	5	-97.946%
2024-09-20	24.9000	24.9000	24.9000	24.9000	-4.231%	10	5	-97.871%
2024-09-19	26.0500	26.0500	26.0000	26.0000	0.000%	5	5	-97.962%

.dark-mode .XrD5tT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XrD5tT{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C250XLK Jan 15 2027 250.00 Call (XLK270115C00250000)option OPRA

XLK20270115C250
XLK Jan 15 2027 250.00 Call (XLK270115C00250000)
option OPRA