Dark

XLK20270115C260
XLK Jan 15 2027 260.00 Call (XLK270115C00260000)
option OPRA

EOD

Aug 12, 2026

0.8400+21.739%(+0.1500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.9500	0.9500	0.8000	0.8400	+21.739%	7	1,013	0.000%
2026-08-11	0.8300	0.8300	0.6900	0.6900	-29.592%	7	1,013	+21.739%
2026-08-10	0.9800	0.9800	0.9800	0.9800	-7.547%	1	1,012	-14.286%
2026-08-06	0.8600	1.0600	0.8600	1.0600	-20.896%	4	1,013	-20.755%
2026-08-04	1.0500	1.3400	1.0500	1.3400	+168.000%	2	1,017	-37.313%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-18.033%	1	1,019	+68.000%
2026-07-27	0.6100	0.6100	0.6100	0.6100	-20.779%	1	1,018	+37.705%
2026-07-23	0.7700	0.7700	0.7700	0.7700	+28.333%	1	1,017	+9.091%
2026-07-17	0.6000	0.6000	0.6000	0.6000	-27.711%	1	1,016	+40.000%
2026-07-16	0.8300	0.8300	0.8300	0.8300	-33.065%	1	1,015	+1.205%
2026-07-07	1.2400	1.2400	1.2400	1.2400	-31.868%	1	1,015	-32.258%
2026-07-06	1.7000	1.8200	1.7000	1.8200	-19.469%	18	1,014	-53.846%
2026-06-30	2.2700	2.2700	2.2600	2.2600	+30.636%	4	1,017	-62.832%
2026-06-29	1.6400	1.9400	1.6200	1.7300	-17.225%	1,010	1,017	-51.445%
2026-06-24	2.0100	2.0900	2.0100	2.0900	-17.717%	2	18	-59.809%
2026-06-16	2.6800	2.7800	2.4800	2.5400	+2.419%	18	18	-66.929%
2026-06-15	2.3000	2.5500	2.3000	2.4800	+22.772%	13	5	-66.129%
2026-06-12	2.1500	2.3000	1.9400	2.0200	+5.759%	32	5	-58.416%
2026-06-08	2.0300	2.0300	1.7700	1.9100	-46.499%	18	5	-56.021%
2026-06-02	3.4000	3.5700	3.4000	3.5700	+27.500%	4	3	-76.471%
2026-06-01	2.5800	2.8000	2.5500	2.8000	+23.894%	4	3	-70.000%
2026-05-29	2.1100	2.2600	2.1100	2.2600	+32.164%	16	3	-62.832%
2026-05-28	1.6200	1.7100	1.5800	1.7100	+10.323%	4	3	-50.877%
2026-05-27	1.2800	1.5500	1.2800	1.5500	-97.195%	4	2	-45.806%
2025-12-03	55.2000	55.2500	55.2000	55.2500	+1.937%	6	87	-98.480%
2025-12-02	56.1000	56.1000	54.2000	54.2000	+5.243%	10	87	-98.450%
2025-11-26	51.5000	51.5000	51.5000	51.5000	+10.824%	1	87	-98.369%
2025-11-24	46.4700	46.4700	46.4700	46.4700	-9.327%	1	87	-98.192%
2025-11-18	51.2500	51.2500	51.2500	51.2500	-22.172%	2	86	-98.361%
2025-10-31	64.6000	65.8500	64.6000	65.8500	+17.589%	16	86	-98.724%
2025-10-08	56.0000	56.0000	56.0000	56.0000	+4.089%	6	93	-98.500%
2025-10-06	53.8000	53.8000	53.8000	53.8000	+1.299%	1	99	-98.439%
2025-10-03	53.1900	53.1900	53.1100	53.1100	-0.263%	5	99	-98.418%
2025-10-02	53.2500	53.2500	53.2500	53.2500	+9.388%	3	98	-98.423%
2025-09-29	48.6800	48.6800	48.6800	48.6800	+22.158%	11	98	-98.274%
2025-09-15	39.8500	39.8500	39.8500	39.8500	+0.504%	3	109	-97.892%
2025-09-11	39.6500	39.6500	39.6500	39.6500	-3.056%	1	109	-97.881%
2025-09-10	40.9000	40.9000	40.9000	40.9000	+13.296%	3	108	-97.946%
2025-09-08	36.1000	36.1000	36.1000	36.1000	+8.735%	1	108	-97.673%
2025-09-05	33.2000	33.2000	33.2000	33.2000	-1.659%	1	108	-97.470%
2025-09-04	33.6000	33.7600	33.6000	33.7600	+0.686%	2	109	-97.512%
2025-09-03	33.3300	33.5300	33.3300	33.5300	+6.444%	2	109	-97.495%
2025-09-02	31.5000	31.5000	31.5000	31.5000	-9.742%	1	109	-97.333%
2025-08-29	34.6600	34.9000	34.6600	34.9000	-7.304%	2	109	-97.593%
2025-08-28	36.7800	37.6500	36.7800	37.6500	+4.875%	10	109	-97.769%
2025-08-27	35.6500	35.9000	35.6500	35.9000	+0.730%	2	109	-97.660%
2025-08-25	35.4500	35.6400	35.4500	35.6400	-0.112%	2	109	-97.643%
2025-08-22	35.6800	35.6800	35.6800	35.6800	-11.464%	1	109	-97.646%
2025-08-13	40.3000	40.3000	40.3000	40.3000	+1.793%	1	108	-97.916%
2025-08-12	37.8000	39.5900	37.8000	39.5900	+2.831%	8	109	-97.878%
2025-08-11	38.5000	38.5000	38.5000	38.5000	+0.156%	1	101	-97.818%
2025-08-08	38.2800	38.4900	38.2800	38.4400	+0.892%	8	101	-97.815%
2025-08-07	38.1000	38.1000	38.1000	38.1000	+5.833%	1	95	-97.795%
2025-08-04	36.0000	36.0000	36.0000	36.0000	+7.881%	1	95	-97.667%
2025-08-01	32.7500	33.3700	32.7500	33.3700	-10.656%	12	95	-97.483%
2025-07-28	37.3500	37.3500	37.3500	37.3500	+4.769%	5	91	-97.751%
2025-07-25	36.0300	36.0300	35.6500	35.6500	-1.247%	31	91	-97.644%
2025-07-18	36.1500	36.1500	36.1000	36.1000	-2.300%	50	100	-97.673%
2025-07-17	36.9500	36.9500	36.9500	36.9500	+5.874%	1	50	-97.727%
2025-07-09	34.9000	34.9000	34.9000	34.9000	+11.644%	20	51	-97.593%
2025-06-30	31.2600	31.2600	31.2600	31.2600	+3.819%	5	31	-97.313%
2025-06-27	30.1100	30.1100	30.1100	30.1100	+5.984%	1	31	-97.210%
2025-06-24	28.4100	28.4100	28.4100	28.4100	+7.208%	6	30	-97.043%
2025-06-16	26.5000	26.5000	26.5000	26.5000	+11.111%	1	36	-96.830%
2025-06-05	23.5700	23.8500	23.5700	23.8500	+12.500%	2	36	-96.478%
2025-05-27	20.9300	21.2000	20.9300	21.2000	+83.074%	2	37	-96.038%
2025-04-25	11.4900	11.5800	11.4900	11.5800	+6.827%	4	38	-92.746%
2025-04-24	10.8400	10.8400	10.8400	10.8400	+10.838%	1	39	-92.251%
2025-04-14	9.7800	9.7800	9.7800	9.7800	-10.275%	4	39	-91.411%
2025-04-01	10.8700	10.9000	10.8700	10.9000	+4.607%	2	35	-92.294%
2025-03-31	10.2400	10.4200	10.2400	10.4200	-4.579%	2	34	-91.939%
2025-03-28	10.6300	10.9200	10.6300	10.9200	-26.957%	4	34	-92.308%
2025-03-24	14.9500	14.9500	14.9500	14.9500	+10.088%	1	34	-94.381%
2025-03-21	13.2600	13.5800	13.2600	13.5800	-3.345%	4	35	-93.814%
2025-03-12	13.9000	14.0500	13.9000	14.0500	+4.929%	5	36	-94.021%
2025-03-10	13.3900	13.3900	13.3900	13.3900	-18.354%	2	32	-93.727%
2025-03-07	16.4000	16.4000	16.4000	16.4000	-6.339%	2	31	-94.878%
2025-03-04	17.5100	17.5100	17.5100	17.5100	+2.398%	4	30	-95.203%
2025-03-03	18.0500	18.0500	17.1000	17.1000	-21.739%	5	26	-95.088%
2025-02-25	21.8500	21.8500	21.8500	21.8500	-13.636%	1	20	-96.156%
2025-02-21	26.8000	26.8000	24.9500	25.3000	-13.058%	60	20	-96.680%
2025-02-18	29.1000	29.1000	29.1000	29.1000	+3.929%	1	45	-97.113%
2025-02-14	28.0000	28.0000	28.0000	28.0000	+3.131%	10	40	-97.000%
2025-02-11	26.6500	27.1500	26.6500	27.1500	+16.774%	25	40	-96.906%
2025-01-30	24.5000	24.5000	23.2500	23.2500	-3.407%	5	14	-96.387%
2025-01-28	24.0700	24.0700	24.0700	24.0700	+11.953%	1	14	-96.510%
2025-01-27	23.9300	23.9300	21.5000	21.5000	-27.119%	7	15	-96.093%
2025-01-22	29.5000	29.5000	29.5000	29.5000	+18.617%	5	18	-97.153%
2025-01-15	24.8700	24.8700	24.8700	24.8700	-4.346%	1	13	-96.622%
2025-01-08	26.0000	26.0000	26.0000	26.0000	-4.059%	5	12	-96.769%
2025-01-03	27.1000	27.1000	27.1000	27.1000	+6.025%	10	12	-96.900%
2024-12-30	25.5600	25.5600	25.5600	25.5600	-8.714%	5	12	-96.714%
2024-12-27	28.0000	28.0000	28.0000	28.0000	-9.532%	4	12	-97.000%
2024-12-26	30.9500	30.9500	30.9500	30.9500	+5.523%	1	10	-97.286%
2024-12-23	29.3300	29.3300	29.3300	29.3300	+1.173%	1	10	-97.136%
2024-12-12	28.9900	28.9900	28.9900	28.9900	+6.385%	2	9	-97.102%
2024-12-02	27.0000	27.2500	27.0000	27.2500	+9.658%	6	7	-96.917%
2024-11-15	24.8500	24.8500	24.8500	24.8500	-7.103%	10	6	-96.620%
2024-11-06	26.7500	26.7500	26.7500	26.7500	+14.561%	5	6	-96.860%
2024-11-01	23.3500	23.3500	23.3500	23.3500	-9.320%	2	6	-96.403%
2024-10-30	25.7500	25.7500	25.7500	25.7500	-3.918%	5	5	-96.738%
2024-10-25	26.8100	26.8100	26.8000	26.8000	+2.290%	10	5	-96.866%
2024-10-15	26.2000	26.2000	26.2000	26.2000	-5.755%	5	3	-96.794%
2024-10-14	27.8000	27.8000	27.8000	27.8000	+36.475%	5	5	-96.978%
2024-10-01	21.7500	21.7500	20.3700	20.3700	0.000%	3	3	-95.876%

.dark-mode .P7sfZP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P7sfZP{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C260XLK Jan 15 2027 260.00 Call (XLK270115C00260000)option OPRA

XLK20270115C260
XLK Jan 15 2027 260.00 Call (XLK270115C00260000)
option OPRA