Dark

XLK20270115C265
XLK Jan 15 2027 265.00 Call (XLK270115C00265000)
option OPRA

EOD

Sep 29, 2026

0.1600-5.882%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1600	0.1700	0.1600	0.1600	-5.882%	7	1,253	0.000%
2026-09-28	0.1700	0.1700	0.1700	0.1700	+6.250%	189	1,253	-5.882%
2026-09-24	0.1700	0.1700	0.1600	0.1600	+14.286%	6	1,274	0.000%
2026-09-23	0.1400	0.1400	0.1400	0.1400	0.000%	5	1,274	+14.286%
2026-09-10	0.1400	0.1400	0.1400	0.1400	-41.667%	8	1,274	+14.286%
2026-08-26	0.2400	0.2400	0.2400	0.2400	-61.905%	1	1,280	-33.333%
2026-08-12	0.7100	0.7200	0.6300	0.6300	+10.526%	6	1,280	-74.603%
2026-08-11	1.2800	1.2800	0.5700	0.5700	-55.814%	5	1,280	-71.930%
2026-08-04	0.7400	1.3000	0.7400	1.2900	+15.179%	1,555	1,279	-87.597%
2026-07-14	1.0800	1.1200	0.9900	1.1200	-25.333%	10	22	-85.714%
2026-07-06	1.3000	1.5000	1.3000	1.5000	-25.000%	2	21	-89.333%
2026-06-30	1.8500	2.0100	1.8100	2.0000	+14.943%	6	21	-92.000%
2026-06-24	1.6500	1.7400	1.6500	1.7400	-8.421%	6	21	-90.805%
2026-06-23	1.7600	1.9000	1.7600	1.9000	-9.524%	4	21	-91.579%
2026-06-16	2.3000	2.3000	2.1000	2.1000	-4.545%	8	20	-92.381%
2026-06-15	2.1600	2.2800	2.1300	2.2000	+32.530%	14	11	-92.727%
2026-06-12	1.7000	1.8300	1.6500	1.6600	+3.750%	44	11	-90.361%
2026-06-11	1.6000	1.6000	1.6000	1.6000	-0.621%	1	11	-90.000%
2026-06-08	1.7300	1.7300	1.5800	1.6100	-47.557%	37	13	-90.062%
2026-06-02	3.0600	3.0700	3.0500	3.0700	+30.638%	9	7	-94.788%
2026-06-01	2.1000	2.3500	2.1000	2.3500	+25.000%	2	5	-93.191%
2026-05-29	1.7000	1.8900	1.7000	1.8800	+24.503%	8	5	-91.489%
2026-05-28	1.4200	1.5500	1.4000	1.5100	+41.121%	13	7	-89.404%
2026-05-27	1.0700	1.0700	1.0700	1.0700	-97.771%	4	4	-85.047%
2025-11-28	48.0000	48.0000	48.0000	48.0000	+8.868%	1	83	-99.667%
2025-11-25	43.7200	44.0900	43.7200	44.0900	+0.547%	2	83	-99.637%
2025-11-24	43.8500	43.8500	43.8500	43.8500	-9.588%	1	84	-99.635%
2025-11-17	48.5000	48.5000	48.5000	48.5000	-9.057%	1	84	-99.670%
2025-11-14	53.3300	53.3300	53.3300	53.3300	+5.813%	1	84	-99.700%
2025-11-13	50.4000	50.4000	50.4000	50.4000	-10.796%	1	84	-99.683%
2025-11-11	56.5000	56.5000	56.5000	56.5000	+16.808%	1	84	-99.717%
2025-11-07	48.5000	48.5000	48.3700	48.3700	-22.422%	4	84	-99.669%
2025-10-31	62.3500	62.3500	62.3500	62.3500	-2.502%	5	85	-99.743%
2025-10-29	63.9500	63.9500	63.9500	63.9500	+30.510%	1	88	-99.750%
2025-10-15	49.0000	49.0000	49.0000	49.0000	+0.719%	1	89	-99.673%
2025-10-14	48.6500	48.6500	48.6500	48.6500	-0.714%	1	88	-99.671%
2025-10-10	50.0000	50.0000	47.5000	49.0000	+16.945%	8	88	-99.673%
2025-09-19	41.9100	41.9100	41.9000	41.9000	+13.396%	10	81	-99.618%
2025-09-12	36.9500	36.9500	36.9500	36.9500	+12.721%	1	81	-99.567%
2025-09-08	32.7800	32.7800	32.7800	32.7800	+6.016%	4	80	-99.512%
2025-09-04	30.6600	30.9200	30.6600	30.9200	+18.695%	4	76	-99.483%
2025-09-02	26.0500	26.1000	26.0500	26.0500	-18.721%	15	76	-99.386%
2025-08-29	31.8000	32.0500	31.8000	32.0500	-7.101%	3	77	-99.501%
2025-08-28	34.2100	34.5000	34.2100	34.5000	+4.959%	11	77	-99.536%
2025-08-27	32.0000	32.9300	32.0000	32.8700	+1.294%	41	71	-99.513%
2025-08-26	32.4500	32.4500	32.4500	32.4500	-0.977%	1	35	-99.507%
2025-08-25	32.5200	32.7700	32.5200	32.7700	-3.333%	2	35	-99.512%
2025-08-19	33.9000	33.9000	33.9000	33.9000	-6.766%	1	35	-99.528%
2025-08-12	36.3300	36.3600	36.3300	36.3600	+2.451%	3	35	-99.560%
2025-08-08	35.3400	35.5100	35.3400	35.4900	+6.194%	15	32	-99.549%
2025-08-07	32.9500	33.4200	32.9500	33.4200	+1.735%	6	27	-99.521%
2025-08-04	32.7200	32.8800	32.7200	32.8500	-8.851%	3	22	-99.513%
2025-07-29	36.0400	36.0400	36.0400	36.0400	+9.113%	20	22	-99.556%
2025-07-25	33.0300	33.0300	33.0300	33.0300	+19.674%	20	38	-99.516%
2025-07-01	27.6000	27.6000	27.6000	27.6000	+2.109%	1	33	-99.420%
2025-06-25	27.0300	27.0300	27.0300	27.0300	+44.391%	13	34	-99.408%
2025-05-27	18.1800	18.8000	18.1800	18.7200	-5.455%	18	34	-99.145%
2025-05-13	19.8000	19.8000	19.8000	19.8000	+182.857%	1	21	-99.192%
2025-04-10	7.8000	7.8000	7.0000	7.0000	+50.538%	2	22	-97.714%
2025-04-04	5.0100	5.0100	4.6500	4.6500	-51.563%	4	20	-96.559%
2025-03-28	9.4000	9.6000	9.4000	9.6000	-16.010%	4	18	-98.333%
2025-03-27	11.3000	11.4300	11.3000	11.4300	-15.956%	2	18	-98.600%
2025-03-25	13.4000	13.6000	13.4000	13.6000	+12.026%	2	19	-98.824%
2025-03-21	11.8200	12.1400	11.8200	12.1400	-4.784%	4	19	-98.682%
2025-03-14	12.7500	12.7500	12.7500	12.7500	+10.870%	2	20	-98.745%
2025-03-11	11.5000	11.5000	11.5000	11.5000	-10.226%	1	20	-98.609%
2025-03-07	12.8100	12.8100	12.8100	12.8100	-35.628%	2	20	-98.751%
2025-02-25	19.9000	19.9000	19.9000	19.9000	-13.778%	10	20	-99.196%
2025-02-21	23.0800	23.0800	23.0800	23.0800	+1.272%	2	11	-99.307%
2025-02-07	22.7900	22.7900	22.7900	22.7900	+16.872%	4	11	-99.298%
2025-01-27	19.5000	19.5000	19.5000	19.5000	-29.220%	1	11	-99.179%
2025-01-24	27.5500	27.5500	27.5500	27.5500	+10.554%	4	12	-99.419%
2025-01-21	24.9200	24.9200	24.9200	24.9200	+2.425%	1	8	-99.358%
2025-01-08	24.3300	24.3300	24.3300	24.3300	-2.680%	1	8	-99.342%
2025-01-03	25.0000	25.0000	25.0000	25.0000	-7.749%	2	8	-99.360%
2024-12-23	27.0000	27.1000	27.0000	27.1000	-2.518%	2	7	-99.410%
2024-12-04	27.8500	27.8500	27.8000	27.8000	+13.469%	5	6	-99.424%
2024-10-28	24.5000	24.5000	24.5000	24.5000	+4.255%	1	2	-99.347%
2024-10-23	23.5000	23.5000	23.5000	23.5000	-5.242%	5	1	-99.319%
2024-10-17	24.8000	24.8000	24.8000	24.8000	+35.519%	5	5	-99.355%
2024-10-01	18.3000	18.3000	18.3000	18.3000	0.000%	1	1	-99.126%

.dark-mode .LpVXQB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LpVXQB{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C265XLK Jan 15 2027 265.00 Call (XLK270115C00265000)option OPRA

XLK20270115C265
XLK Jan 15 2027 265.00 Call (XLK270115C00265000)
option OPRA