Dark

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

EOD

Jun 24, 2026

1.49-25.871%(-0.52)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	1.4100	1.4900	1.4100	1.4900	-25.871%	4	40	0.000%
2026-06-22	2.1800	2.3100	1.9800	2.0100	-1.471%	8	42	-25.871%
2026-06-18	1.9700	2.1500	1.9700	2.0400	+15.254%	12	42	-26.961%
2026-06-16	1.9500	1.9900	1.7700	1.7700	-8.290%	22	42	-15.819%
2026-06-15	1.8300	2.0100	1.8300	1.9300	+28.667%	6	37	-22.798%
2026-06-12	1.5400	1.6000	1.4300	1.5000	+9.489%	22	37	-0.667%
2026-06-08	1.4400	1.4400	1.2300	1.3700	-47.909%	70	37	+8.759%
2026-06-02	2.4800	2.6300	2.4300	2.6300	+37.696%	14	5	-43.346%
2026-06-01	1.7500	1.9100	1.7500	1.9100	+19.375%	3	3	-21.990%
2026-05-29	1.6000	1.6000	1.6000	1.6000	-95.699%	1	1	-6.875%
2025-11-21	37.2000	37.2000	37.2000	37.2000	-6.132%	1	79	-95.995%
2025-11-20	39.6300	39.6300	39.6300	39.6300	-5.643%	6	78	-96.240%
2025-11-18	42.0000	42.0000	42.0000	42.0000	-15.152%	1	78	-96.452%
2025-11-13	49.5000	49.5000	49.5000	49.5000	+9.683%	1	77	-96.990%
2025-11-07	45.6000	45.6000	45.1200	45.1300	-14.283%	53	76	-96.698%
2025-11-06	52.6500	52.6500	52.6500	52.6500	-12.831%	1	63	-97.170%
2025-11-03	60.4000	60.4000	60.4000	60.4000	+4.952%	1	64	-97.533%
2025-10-31	57.5500	57.5500	57.5500	57.5500	-0.415%	1	64	-97.411%
2025-10-28	57.7900	57.7900	57.7900	57.7900	+32.091%	4	67	-97.422%
2025-10-15	43.7500	43.7500	43.7500	43.7500	-1.575%	1	67	-96.594%
2025-10-14	44.4500	44.4500	44.4500	44.4500	-8.161%	1	68	-96.648%
2025-10-07	48.4000	48.4000	48.4000	48.4000	+1.044%	1	66	-96.921%
2025-10-06	47.9000	47.9000	47.9000	47.9000	+12.047%	1	66	-96.889%
2025-09-30	42.7500	42.7500	42.7500	42.7500	+4.498%	1	65	-96.515%
2025-09-26	40.9100	40.9100	40.9100	40.9100	+5.930%	5	64	-96.358%
2025-09-19	38.6200	38.6200	38.6200	38.6200	+14.260%	2	59	-96.142%
2025-09-17	34.2000	34.2000	33.8000	33.8000	-4.547%	3	61	-95.592%
2025-09-16	35.4100	35.4100	35.4100	35.4100	+1.171%	2	60	-95.792%
2025-09-15	34.2500	35.0000	34.2500	35.0000	+3.950%	14	60	-95.743%
2025-09-12	33.6700	33.6700	33.6700	33.6700	-1.693%	20	63	-95.575%
2025-09-11	34.2500	34.2500	34.2500	34.2500	-0.029%	3	75	-95.650%
2025-09-10	32.9800	34.2600	32.9800	34.2600	+15.237%	8	80	-95.651%
2025-09-09	29.6500	29.7300	29.6500	29.7300	+0.067%	2	83	-94.988%
2025-09-08	29.6600	29.7100	29.6600	29.7100	+5.579%	2	82	-94.985%
2025-09-04	27.9000	28.1400	27.8900	28.1400	+1.041%	8	82	-94.705%
2025-09-03	27.6500	27.8500	27.6500	27.8500	-4.623%	2	83	-94.650%
2025-08-29	29.0300	29.2000	29.0300	29.2000	-6.019%	2	83	-94.897%
2025-08-28	30.9500	31.0700	30.9500	31.0700	+4.052%	2	83	-95.204%
2025-08-25	29.7900	29.8600	29.7900	29.8600	+6.643%	2	84	-95.010%
2025-08-20	28.0000	28.0000	28.0000	28.0000	-12.500%	1	85	-94.679%
2025-08-18	32.0000	32.0000	32.0000	32.0000	-5.882%	2	84	-95.344%
2025-08-13	34.0000	34.0000	34.0000	34.0000	+1.949%	1	86	-95.618%
2025-08-12	31.8500	33.3500	31.8500	33.3500	+3.894%	4	85	-95.532%
2025-08-11	32.1000	32.1000	32.1000	32.1000	+16.727%	3	84	-95.358%
2025-08-01	27.5000	27.5000	27.5000	27.5000	-19.118%	10	86	-94.582%
2025-07-31	34.0000	34.0000	34.0000	34.0000	+2.906%	2	82	-95.618%
2025-07-29	33.0400	33.0400	33.0400	33.0400	+7.974%	20	82	-95.490%
2025-07-22	30.6000	30.6000	30.6000	30.6000	+6.806%	3	62	-95.131%
2025-07-08	28.6500	28.6500	28.6500	28.6500	+10.618%	1	59	-94.799%
2025-06-30	25.9000	25.9000	25.9000	25.9000	+58.896%	1	60	-94.247%
2025-05-30	16.3000	16.3000	16.3000	16.3000	-1.807%	26	61	-90.859%
2025-05-27	16.6000	16.6000	16.6000	16.6000	-6.532%	13	61	-91.024%
2025-05-13	17.6200	17.7600	17.6200	17.7600	+19.919%	4	61	-91.610%
2025-05-12	14.4800	14.8100	14.4800	14.8100	+270.250%	4	61	-89.939%
2025-04-07	3.2000	4.3500	3.2000	4.0000	-5.882%	13	59	-62.750%
2025-04-04	4.8000	4.8000	4.2500	4.2500	-46.406%	6	50	-64.941%
2025-03-31	7.9300	7.9300	7.9300	7.9300	-4.573%	1	50	-81.211%
2025-03-28	8.1200	8.3100	8.1200	8.3100	-14.330%	4	50	-82.070%
2025-03-27	9.7000	9.7000	9.7000	9.7000	-19.901%	1	50	-84.639%
2025-03-25	11.8400	12.1100	11.8400	12.1100	+12.234%	2	50	-87.696%
2025-03-21	10.4600	10.7900	10.4600	10.7900	-19.478%	4	50	-86.191%
2025-03-06	13.4000	13.4000	13.4000	13.4000	-21.176%	1	49	-88.881%
2025-02-27	17.0000	17.0000	17.0000	17.0000	-8.602%	10	49	-91.235%
2025-02-25	18.6000	18.6000	18.6000	18.6000	-7.000%	1	38	-91.989%
2025-01-30	20.0000	20.0000	20.0000	20.0000	+1.266%	1	38	-92.550%
2025-01-29	19.7500	19.7500	19.7500	19.7500	+6.757%	2	38	-92.456%
2025-01-27	19.8000	19.8000	18.5000	18.5000	+0.708%	2	36	-91.946%
2025-01-13	18.4400	18.4400	18.3700	18.3700	-11.470%	6	34	-91.889%
2025-01-10	20.7500	20.7500	20.7500	20.7500	-8.791%	10	30	-92.819%
2025-01-07	22.7500	22.7500	22.7500	22.7500	+10.437%	3	25	-93.451%
2024-12-30	20.6000	20.6000	20.6000	20.6000	-12.154%	2	28	-92.767%
2024-12-27	23.2500	23.4500	23.2500	23.4500	-6.759%	6	28	-93.646%
2024-12-24	25.5100	25.7200	25.1500	25.1500	+1.452%	5	23	-94.076%
2024-12-23	24.5000	24.7900	24.5000	24.7900	+13.716%	2	23	-93.990%
2024-12-20	21.8000	21.8000	21.8000	21.8000	-7.195%	4	22	-93.165%
2024-12-19	23.2000	23.4900	23.2000	23.4900	-10.000%	6	18	-93.657%
2024-12-17	26.1000	26.1000	26.1000	26.1000	-1.509%	4	14	-94.291%
2024-12-16	26.5000	26.5000	26.5000	26.5000	+15.217%	2	10	-94.377%
2024-12-10	23.0000	23.0000	23.0000	23.0000	-10.331%	2	10	-93.522%
2024-12-09	25.6500	25.6500	25.6500	25.6500	-0.581%	1	9	-94.191%
2024-12-04	25.8000	25.8000	25.8000	25.8000	+14.667%	1	8	-94.225%
2024-11-27	22.5000	22.5000	22.5000	22.5000	+9.489%	5	4	-93.378%
2024-11-15	20.5600	20.5600	20.5500	20.5500	+4.847%	6	4	-92.749%
2024-11-01	19.6000	19.6000	19.6000	19.6000	-10.420%	2	1	-92.398%
2024-10-30	21.8800	21.8800	21.8800	21.8800	+28.706%	1	2	-93.190%
2024-10-01	17.0000	17.0000	17.0000	17.0000	0.000%	1	1	-91.235%

.dark-mode .SWv0QV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SWv0QV{ 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