Dark

XLK20270115C290
XLK Jan 15 2027 290.00 Call (XLK270115C00290000)
option OPRA

EOD

Aug 13, 2026

0.3000+76.471%(+0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.3000	0.3000	0.3000	0.3000	+76.471%	1	35	0.000%
2026-08-07	0.1700	0.1700	0.1700	0.1700	+13.333%	1	34	+76.471%
2026-08-03	0.1500	0.1500	0.1500	0.1500	-16.667%	7	34	+100.000%
2026-07-31	0.1800	0.1800	0.1800	0.1800	+20.000%	2	27	+66.667%
2026-07-17	0.1500	0.1500	0.1500	0.1500	-57.143%	1	29	+100.000%
2026-07-16	0.3000	0.3500	0.3000	0.3500	-30.000%	8	30	-14.286%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-13.793%	3	26	-40.000%
2026-07-10	0.5800	0.5800	0.5800	0.5800	-13.433%	1	23	-48.276%
2026-07-09	0.6700	0.6700	0.6700	0.6700	-22.093%	3	23	-55.224%
2026-06-30	0.7500	0.8600	0.7500	0.8600	+40.984%	12	23	-65.116%
2026-06-29	0.6300	0.7200	0.6100	0.6100	-18.667%	9	21	-50.820%
2026-06-25	0.7700	0.7700	0.7500	0.7500	-9.639%	5	18	-60.000%
2026-06-24	0.6600	0.8300	0.6600	0.8300	-29.661%	6	19	-63.855%
2026-06-22	1.1200	1.2600	1.1200	1.1800	+24.211%	4	17	-74.576%
2026-06-16	0.9200	1.1000	0.9200	0.9500	+48.438%	13	18	-68.421%
2026-06-09	0.7400	0.7400	0.6400	0.6400	-16.883%	4	15	-53.125%
2026-06-08	0.7500	0.7800	0.6700	0.7700	+50.980%	61	14	-61.039%
2026-06-05	0.5500	0.5700	0.5000	0.5100	-98.603%	12	12	-41.176%
2025-12-04	36.5100	36.5100	36.5100	36.5100	+1.052%	1	1,098	-99.178%
2025-12-03	35.0500	36.1300	35.0500	36.1300	-0.193%	3	1,097	-99.170%
2025-12-02	36.1700	36.2000	36.1700	36.2000	+4.233%	4	1,094	-99.171%
2025-12-01	34.7300	34.7300	34.7300	34.7300	+22.504%	5	1,093	-99.136%
2025-11-25	28.3500	28.3500	28.3500	28.3500	+3.091%	1	1,093	-98.942%
2025-11-21	27.5000	27.5000	27.5000	27.5000	-22.426%	42	1,092	-98.909%
2025-11-20	35.4500	35.4500	35.4500	35.4500	+2.516%	3	1,110	-99.154%
2025-11-19	34.5800	34.5800	34.5800	34.5800	+10.022%	1	1,110	-99.132%
2025-11-18	31.4300	31.4300	31.4300	31.4300	-18.044%	10	1,110	-99.045%
2025-11-14	33.3500	38.3500	33.3500	38.3500	+0.974%	16	1,110	-99.218%
2025-11-13	39.0000	39.0000	37.9800	37.9800	-6.912%	11	1,110	-99.210%
2025-11-12	40.8000	40.8000	40.8000	40.8000	-0.609%	1	1,107	-99.265%
2025-11-10	41.0000	41.0500	41.0000	41.0500	+13.241%	6	1,106	-99.269%
2025-11-07	35.2500	36.2500	35.2500	36.2500	-3.333%	3	1,108	-99.172%
2025-11-06	40.0000	40.0000	37.5000	37.5000	-9.639%	3	1,108	-99.200%
2025-11-05	41.5000	41.5000	41.5000	41.5000	+1.121%	2	1,106	-99.277%
2025-11-04	41.0400	41.0400	41.0400	41.0400	-8.188%	4	1,106	-99.269%
2025-10-30	44.7000	44.7000	44.7000	44.7000	-0.667%	10	1,106	-99.329%
2025-10-28	45.0000	45.0000	45.0000	45.0000	+6.257%	1	1,106	-99.333%
2025-10-27	41.8000	42.3500	41.8000	42.3500	+10.000%	24	1,122	-99.292%
2025-10-24	38.5000	38.5000	38.5000	38.5000	+14.277%	1	1,122	-99.221%
2025-10-17	33.6900	33.6900	33.6900	33.6900	+0.030%	3	1,122	-99.110%
2025-10-15	33.7000	33.7000	32.8500	33.6800	+3.951%	22	1,121	-99.109%
2025-10-14	32.4000	32.4000	32.4000	32.4000	-4.706%	1	1,109	-99.074%
2025-10-13	34.0000	34.0000	34.0000	34.0000	+6.650%	2	1,109	-99.118%
2025-10-10	31.8800	31.8800	31.8800	31.8800	-14.370%	2	1,109	-99.059%
2025-10-09	37.2300	37.2300	37.2300	37.2300	+2.988%	20	1,109	-99.194%
2025-10-08	36.1500	36.1500	36.1500	36.1500	+0.500%	1	1,089	-99.170%
2025-10-06	35.5000	35.9700	35.5000	35.9700	+4.443%	2	1,088	-99.166%
2025-10-03	34.9900	34.9900	34.4400	34.4400	+5.160%	2	1,086	-99.129%
2025-10-01	32.7500	32.7500	32.7500	32.7500	+7.377%	25	1,086	-99.084%
2025-09-23	30.5000	30.5000	30.5000	30.5000	+4.096%	2	1,067	-99.016%
2025-09-22	29.3000	29.3000	29.3000	29.3000	+7.562%	2	1,067	-98.976%
2025-09-19	27.2400	27.2400	27.2400	27.2400	+0.889%	1	1,067	-98.899%
2025-09-18	27.0000	27.0000	27.0000	27.0000	+16.129%	3	1,067	-98.889%
2025-09-17	23.2500	23.2500	23.2500	23.2500	-3.727%	5	1,068	-98.710%
2025-09-15	23.8000	24.1500	23.8000	24.1500	+5.459%	1,018	1,063	-98.758%
2025-09-10	22.8000	22.9000	22.8000	22.9000	+15.949%	2	56	-98.690%
2025-09-08	19.7000	19.7500	19.7000	19.7500	+4.167%	2	55	-98.481%
2025-09-05	18.8000	18.9600	18.8000	18.9600	-8.406%	2	55	-98.418%
2025-08-28	20.4000	20.7000	20.4000	20.7000	+3.242%	4	55	-98.551%
2025-08-27	19.7800	20.0500	19.7800	20.0500	+1.673%	2	54	-98.504%
2025-08-26	19.4100	19.7200	19.4100	19.7200	-1.646%	2	54	-98.479%
2025-08-25	19.7500	20.0500	19.7500	20.0500	-1.474%	2	54	-98.504%
2025-08-22	20.1800	20.3500	20.1800	20.3500	-2.632%	2	54	-98.526%
2025-08-06	20.9000	20.9000	20.9000	20.9000	+20.184%	1	54	-98.565%
2025-07-02	17.3900	17.3900	17.3900	17.3900	-1.305%	1	54	-98.275%
2025-06-30	17.6200	17.6200	17.6200	17.6200	+6.273%	46	54	-98.297%
2025-06-26	16.5800	16.5800	16.5800	16.5800	+5.605%	1	11	-98.191%
2025-06-24	15.7000	15.7000	15.7000	15.7000	+20.031%	9	11	-98.089%
2025-06-09	12.9000	13.0800	12.9000	13.0800	+0.770%	2	20	-97.706%
2025-06-06	12.7500	12.9800	12.7500	12.9800	+7.629%	4	20	-97.689%
2025-06-03	11.8700	12.0600	11.8700	12.0600	+9.836%	2	20	-97.512%
2025-05-27	10.7200	10.9800	10.7200	10.9800	+24.773%	2	20	-97.268%
2025-05-23	8.8000	8.8000	8.8000	8.8000	-27.273%	2	21	-96.591%
2025-05-15	12.2000	12.2000	12.1000	12.1000	-3.200%	4	21	-97.521%
2025-05-14	12.5000	12.5000	12.5000	12.5000	+398.008%	1	19	-97.600%
2025-04-04	2.5100	2.5100	2.5100	2.5100	-47.925%	6	18	-88.048%
2025-03-28	4.8200	4.8200	4.8200	4.8200	-34.953%	2	21	-93.776%
2025-03-25	7.2100	7.4100	7.2100	7.4100	+12.443%	2	21	-95.951%
2025-03-21	6.3500	6.5900	6.3500	6.5900	-6.921%	4	21	-95.448%
2025-03-19	6.9900	7.0800	6.9900	7.0800	+1.288%	2	21	-95.763%
2025-03-18	6.7900	6.9900	6.7900	6.9900	-23.187%	2	22	-95.708%
2025-03-04	9.1000	9.1000	9.1000	9.1000	+4.000%	10	22	-96.703%
2025-03-03	8.7500	8.7500	8.7500	8.7500	-7.895%	1	29	-96.571%
2025-02-28	9.5000	9.5000	9.5000	9.5000	-21.227%	6	29	-96.842%
2025-02-26	12.0600	12.0600	12.0600	12.0600	-14.831%	4	29	-97.512%
2025-02-21	14.2500	14.2500	14.1600	14.1600	-19.545%	4	25	-97.881%
2025-02-18	17.6000	17.6000	17.6000	17.6000	+35.385%	1	24	-98.295%
2025-01-29	13.0000	13.0000	13.0000	13.0000	-26.637%	5	24	-97.692%
2025-01-24	17.7200	17.7200	17.7200	17.7200	+2.133%	14	19	-98.307%
2024-12-18	17.8100	18.0500	17.3500	17.3500	+5.343%	3	12	-98.271%
2024-11-14	16.4700	16.4700	16.4700	16.4700	+39.576%	10	10	-98.179%
2024-09-18	11.8000	11.8000	11.8000	11.8000	0.000%	2	2	-97.458%

.dark-mode .T1vt67{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T1vt67{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C290XLK Jan 15 2027 290.00 Call (XLK270115C00290000)option OPRA

XLK20270115C290
XLK Jan 15 2027 290.00 Call (XLK270115C00290000)
option OPRA