Dark

XLK20270115C270
XLK Jan 15 2027 270.00 Call (XLK270115C00270000)
option OPRA

EOD

Aug 12, 2026

0.5400-53.846%(-0.6300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.5500	0.5500	0.5400	0.5400	-53.846%	2	43	0.000%
2026-07-09	1.0800	1.1700	1.0600	1.1700	-13.333%	14	42	-53.846%
2026-07-06	1.2000	1.3500	1.1800	1.3500	-17.683%	6	43	-60.000%
2026-06-30	1.8000	1.8000	1.6400	1.6400	+10.067%	2	41	-67.073%
2026-06-24	1.4100	1.4900	1.4100	1.4900	-25.871%	4	40	-63.758%
2026-06-22	2.1800	2.3100	1.9800	2.0100	-1.471%	8	42	-73.134%
2026-06-18	1.9700	2.1500	1.9700	2.0400	+15.254%	12	42	-73.529%
2026-06-16	1.9500	1.9900	1.7700	1.7700	-8.290%	22	42	-69.492%
2026-06-15	1.8300	2.0100	1.8300	1.9300	+28.667%	6	37	-72.021%
2026-06-12	1.5400	1.6000	1.4300	1.5000	+9.489%	22	37	-64.000%
2026-06-08	1.4400	1.4400	1.2300	1.3700	-47.909%	70	37	-60.584%
2026-06-02	2.4800	2.6300	2.4300	2.6300	+37.696%	14	5	-79.468%
2026-06-01	1.7500	1.9100	1.7500	1.9100	+19.375%	3	3	-71.728%
2026-05-29	1.6000	1.6000	1.6000	1.6000	-95.699%	1	1	-66.250%
2025-11-21	37.2000	37.2000	37.2000	37.2000	-6.132%	1	79	-98.548%
2025-11-20	39.6300	39.6300	39.6300	39.6300	-5.643%	6	78	-98.637%
2025-11-18	42.0000	42.0000	42.0000	42.0000	-15.152%	1	78	-98.714%
2025-11-13	49.5000	49.5000	49.5000	49.5000	+9.683%	1	77	-98.909%
2025-11-07	45.6000	45.6000	45.1200	45.1300	-14.283%	53	76	-98.803%
2025-11-06	52.6500	52.6500	52.6500	52.6500	-12.831%	1	63	-98.974%
2025-11-03	60.4000	60.4000	60.4000	60.4000	+4.952%	1	64	-99.106%
2025-10-31	57.5500	57.5500	57.5500	57.5500	-0.415%	1	64	-99.062%
2025-10-28	57.7900	57.7900	57.7900	57.7900	+32.091%	4	67	-99.066%
2025-10-15	43.7500	43.7500	43.7500	43.7500	-1.575%	1	67	-98.766%
2025-10-14	44.4500	44.4500	44.4500	44.4500	-8.161%	1	68	-98.785%
2025-10-07	48.4000	48.4000	48.4000	48.4000	+1.044%	1	66	-98.884%
2025-10-06	47.9000	47.9000	47.9000	47.9000	+12.047%	1	66	-98.873%
2025-09-30	42.7500	42.7500	42.7500	42.7500	+4.498%	1	65	-98.737%
2025-09-26	40.9100	40.9100	40.9100	40.9100	+5.930%	5	64	-98.680%
2025-09-19	38.6200	38.6200	38.6200	38.6200	+14.260%	2	59	-98.602%
2025-09-17	34.2000	34.2000	33.8000	33.8000	-4.547%	3	61	-98.402%
2025-09-16	35.4100	35.4100	35.4100	35.4100	+1.171%	2	60	-98.475%
2025-09-15	34.2500	35.0000	34.2500	35.0000	+3.950%	14	60	-98.457%
2025-09-12	33.6700	33.6700	33.6700	33.6700	-1.693%	20	63	-98.396%
2025-09-11	34.2500	34.2500	34.2500	34.2500	-0.029%	3	75	-98.423%
2025-09-10	32.9800	34.2600	32.9800	34.2600	+15.237%	8	80	-98.424%
2025-09-09	29.6500	29.7300	29.6500	29.7300	+0.067%	2	83	-98.184%
2025-09-08	29.6600	29.7100	29.6600	29.7100	+5.579%	2	82	-98.182%
2025-09-04	27.9000	28.1400	27.8900	28.1400	+1.041%	8	82	-98.081%
2025-09-03	27.6500	27.8500	27.6500	27.8500	-4.623%	2	83	-98.061%
2025-08-29	29.0300	29.2000	29.0300	29.2000	-6.019%	2	83	-98.151%
2025-08-28	30.9500	31.0700	30.9500	31.0700	+4.052%	2	83	-98.262%
2025-08-25	29.7900	29.8600	29.7900	29.8600	+6.643%	2	84	-98.192%
2025-08-20	28.0000	28.0000	28.0000	28.0000	-12.500%	1	85	-98.071%
2025-08-18	32.0000	32.0000	32.0000	32.0000	-5.882%	2	84	-98.313%
2025-08-13	34.0000	34.0000	34.0000	34.0000	+1.949%	1	86	-98.412%
2025-08-12	31.8500	33.3500	31.8500	33.3500	+3.894%	4	85	-98.381%
2025-08-11	32.1000	32.1000	32.1000	32.1000	+16.727%	3	84	-98.318%
2025-08-01	27.5000	27.5000	27.5000	27.5000	-19.118%	10	86	-98.036%
2025-07-31	34.0000	34.0000	34.0000	34.0000	+2.906%	2	82	-98.412%
2025-07-29	33.0400	33.0400	33.0400	33.0400	+7.974%	20	82	-98.366%
2025-07-22	30.6000	30.6000	30.6000	30.6000	+6.806%	3	62	-98.235%
2025-07-08	28.6500	28.6500	28.6500	28.6500	+10.618%	1	59	-98.115%
2025-06-30	25.9000	25.9000	25.9000	25.9000	+58.896%	1	60	-97.915%
2025-05-30	16.3000	16.3000	16.3000	16.3000	-1.807%	26	61	-96.687%
2025-05-27	16.6000	16.6000	16.6000	16.6000	-6.532%	13	61	-96.747%
2025-05-13	17.6200	17.7600	17.6200	17.7600	+19.919%	4	61	-96.959%
2025-05-12	14.4800	14.8100	14.4800	14.8100	+270.250%	4	61	-96.354%
2025-04-07	3.2000	4.3500	3.2000	4.0000	-5.882%	13	59	-86.500%
2025-04-04	4.8000	4.8000	4.2500	4.2500	-46.406%	6	50	-87.294%
2025-03-31	7.9300	7.9300	7.9300	7.9300	-4.573%	1	50	-93.190%
2025-03-28	8.1200	8.3100	8.1200	8.3100	-14.330%	4	50	-93.502%
2025-03-27	9.7000	9.7000	9.7000	9.7000	-19.901%	1	50	-94.433%
2025-03-25	11.8400	12.1100	11.8400	12.1100	+12.234%	2	50	-95.541%
2025-03-21	10.4600	10.7900	10.4600	10.7900	-19.478%	4	50	-94.995%
2025-03-06	13.4000	13.4000	13.4000	13.4000	-21.176%	1	49	-95.970%
2025-02-27	17.0000	17.0000	17.0000	17.0000	-8.602%	10	49	-96.824%
2025-02-25	18.6000	18.6000	18.6000	18.6000	-7.000%	1	38	-97.097%
2025-01-30	20.0000	20.0000	20.0000	20.0000	+1.266%	1	38	-97.300%
2025-01-29	19.7500	19.7500	19.7500	19.7500	+6.757%	2	38	-97.266%
2025-01-27	19.8000	19.8000	18.5000	18.5000	+0.708%	2	36	-97.081%
2025-01-13	18.4400	18.4400	18.3700	18.3700	-11.470%	6	34	-97.060%
2025-01-10	20.7500	20.7500	20.7500	20.7500	-8.791%	10	30	-97.398%
2025-01-07	22.7500	22.7500	22.7500	22.7500	+10.437%	3	25	-97.626%
2024-12-30	20.6000	20.6000	20.6000	20.6000	-12.154%	2	28	-97.379%
2024-12-27	23.2500	23.4500	23.2500	23.4500	-6.759%	6	28	-97.697%
2024-12-24	25.5100	25.7200	25.1500	25.1500	+1.452%	5	23	-97.853%
2024-12-23	24.5000	24.7900	24.5000	24.7900	+13.716%	2	23	-97.822%
2024-12-20	21.8000	21.8000	21.8000	21.8000	-7.195%	4	22	-97.523%
2024-12-19	23.2000	23.4900	23.2000	23.4900	-10.000%	6	18	-97.701%
2024-12-17	26.1000	26.1000	26.1000	26.1000	-1.509%	4	14	-97.931%
2024-12-16	26.5000	26.5000	26.5000	26.5000	+15.217%	2	10	-97.962%
2024-12-10	23.0000	23.0000	23.0000	23.0000	-10.331%	2	10	-97.652%
2024-12-09	25.6500	25.6500	25.6500	25.6500	-0.581%	1	9	-97.895%
2024-12-04	25.8000	25.8000	25.8000	25.8000	+14.667%	1	8	-97.907%
2024-11-27	22.5000	22.5000	22.5000	22.5000	+9.489%	5	4	-97.600%
2024-11-15	20.5600	20.5600	20.5500	20.5500	+4.847%	6	4	-97.372%
2024-11-01	19.6000	19.6000	19.6000	19.6000	-10.420%	2	1	-97.245%
2024-10-30	21.8800	21.8800	21.8800	21.8800	+28.706%	1	2	-97.532%
2024-10-01	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-96.824%

.dark-mode .Ks8zlW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ks8zlW{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C270XLK Jan 15 2027 270.00 Call (XLK270115C00270000)option OPRA

XLK20270115C270
XLK Jan 15 2027 270.00 Call (XLK270115C00270000)
option OPRA