Dark

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

EOD

Jun 29, 2026

0.6100-18.667%(-0.1400)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.6300	0.7200	0.6100	0.6100	-18.667%	9	21	0.000%
2026-06-25	0.7700	0.7700	0.7500	0.7500	-9.639%	5	18	-18.667%
2026-06-24	0.6600	0.8300	0.6600	0.8300	-29.661%	6	19	-26.506%
2026-06-22	1.1200	1.2600	1.1200	1.1800	+24.211%	4	17	-48.305%
2026-06-16	0.9200	1.1000	0.9200	0.9500	+48.438%	13	18	-35.789%
2026-06-09	0.7400	0.7400	0.6400	0.6400	-16.883%	4	15	-4.688%
2026-06-08	0.7500	0.7800	0.6700	0.7700	+50.980%	61	14	-20.779%
2026-06-05	0.5500	0.5700	0.5000	0.5100	-98.603%	12	12	+19.608%
2025-12-04	36.5100	36.5100	36.5100	36.5100	+1.052%	1	1,098	-98.329%
2025-12-03	35.0500	36.1300	35.0500	36.1300	-0.193%	3	1,097	-98.312%
2025-12-02	36.1700	36.2000	36.1700	36.2000	+4.233%	4	1,094	-98.315%
2025-12-01	34.7300	34.7300	34.7300	34.7300	+22.504%	5	1,093	-98.244%
2025-11-25	28.3500	28.3500	28.3500	28.3500	+3.091%	1	1,093	-97.848%
2025-11-21	27.5000	27.5000	27.5000	27.5000	-22.426%	42	1,092	-97.782%
2025-11-20	35.4500	35.4500	35.4500	35.4500	+2.516%	3	1,110	-98.279%
2025-11-19	34.5800	34.5800	34.5800	34.5800	+10.022%	1	1,110	-98.236%
2025-11-18	31.4300	31.4300	31.4300	31.4300	-18.044%	10	1,110	-98.059%
2025-11-14	33.3500	38.3500	33.3500	38.3500	+0.974%	16	1,110	-98.409%
2025-11-13	39.0000	39.0000	37.9800	37.9800	-6.912%	11	1,110	-98.394%
2025-11-12	40.8000	40.8000	40.8000	40.8000	-0.609%	1	1,107	-98.505%
2025-11-10	41.0000	41.0500	41.0000	41.0500	+13.241%	6	1,106	-98.514%
2025-11-07	35.2500	36.2500	35.2500	36.2500	-3.333%	3	1,108	-98.317%
2025-11-06	40.0000	40.0000	37.5000	37.5000	-9.639%	3	1,108	-98.373%
2025-11-05	41.5000	41.5000	41.5000	41.5000	+1.121%	2	1,106	-98.530%
2025-11-04	41.0400	41.0400	41.0400	41.0400	-8.188%	4	1,106	-98.514%
2025-10-30	44.7000	44.7000	44.7000	44.7000	-0.667%	10	1,106	-98.635%
2025-10-28	45.0000	45.0000	45.0000	45.0000	+6.257%	1	1,106	-98.644%
2025-10-27	41.8000	42.3500	41.8000	42.3500	+10.000%	24	1,122	-98.560%
2025-10-24	38.5000	38.5000	38.5000	38.5000	+14.277%	1	1,122	-98.416%
2025-10-17	33.6900	33.6900	33.6900	33.6900	+0.030%	3	1,122	-98.189%
2025-10-15	33.7000	33.7000	32.8500	33.6800	+3.951%	22	1,121	-98.189%
2025-10-14	32.4000	32.4000	32.4000	32.4000	-4.706%	1	1,109	-98.117%
2025-10-13	34.0000	34.0000	34.0000	34.0000	+6.650%	2	1,109	-98.206%
2025-10-10	31.8800	31.8800	31.8800	31.8800	-14.370%	2	1,109	-98.087%
2025-10-09	37.2300	37.2300	37.2300	37.2300	+2.988%	20	1,109	-98.362%
2025-10-08	36.1500	36.1500	36.1500	36.1500	+0.500%	1	1,089	-98.313%
2025-10-06	35.5000	35.9700	35.5000	35.9700	+4.443%	2	1,088	-98.304%
2025-10-03	34.9900	34.9900	34.4400	34.4400	+5.160%	2	1,086	-98.229%
2025-10-01	32.7500	32.7500	32.7500	32.7500	+7.377%	25	1,086	-98.137%
2025-09-23	30.5000	30.5000	30.5000	30.5000	+4.096%	2	1,067	-98.000%
2025-09-22	29.3000	29.3000	29.3000	29.3000	+7.562%	2	1,067	-97.918%
2025-09-19	27.2400	27.2400	27.2400	27.2400	+0.889%	1	1,067	-97.761%
2025-09-18	27.0000	27.0000	27.0000	27.0000	+16.129%	3	1,067	-97.741%
2025-09-17	23.2500	23.2500	23.2500	23.2500	-3.727%	5	1,068	-97.376%
2025-09-15	23.8000	24.1500	23.8000	24.1500	+5.459%	1,018	1,063	-97.474%
2025-09-10	22.8000	22.9000	22.8000	22.9000	+15.949%	2	56	-97.336%
2025-09-08	19.7000	19.7500	19.7000	19.7500	+4.167%	2	55	-96.911%
2025-09-05	18.8000	18.9600	18.8000	18.9600	-8.406%	2	55	-96.783%
2025-08-28	20.4000	20.7000	20.4000	20.7000	+3.242%	4	55	-97.053%
2025-08-27	19.7800	20.0500	19.7800	20.0500	+1.673%	2	54	-96.958%
2025-08-26	19.4100	19.7200	19.4100	19.7200	-1.646%	2	54	-96.907%
2025-08-25	19.7500	20.0500	19.7500	20.0500	-1.474%	2	54	-96.958%
2025-08-22	20.1800	20.3500	20.1800	20.3500	-2.632%	2	54	-97.002%
2025-08-06	20.9000	20.9000	20.9000	20.9000	+20.184%	1	54	-97.081%
2025-07-02	17.3900	17.3900	17.3900	17.3900	-1.305%	1	54	-96.492%
2025-06-30	17.6200	17.6200	17.6200	17.6200	+6.273%	46	54	-96.538%
2025-06-26	16.5800	16.5800	16.5800	16.5800	+5.605%	1	11	-96.321%
2025-06-24	15.7000	15.7000	15.7000	15.7000	+20.031%	9	11	-96.115%
2025-06-09	12.9000	13.0800	12.9000	13.0800	+0.770%	2	20	-95.336%
2025-06-06	12.7500	12.9800	12.7500	12.9800	+7.629%	4	20	-95.300%
2025-06-03	11.8700	12.0600	11.8700	12.0600	+9.836%	2	20	-94.942%
2025-05-27	10.7200	10.9800	10.7200	10.9800	+24.773%	2	20	-94.444%
2025-05-23	8.8000	8.8000	8.8000	8.8000	-27.273%	2	21	-93.068%
2025-05-15	12.2000	12.2000	12.1000	12.1000	-3.200%	4	21	-94.959%
2025-05-14	12.5000	12.5000	12.5000	12.5000	+398.008%	1	19	-95.120%
2025-04-04	2.5100	2.5100	2.5100	2.5100	-47.925%	6	18	-75.697%
2025-03-28	4.8200	4.8200	4.8200	4.8200	-34.953%	2	21	-87.344%
2025-03-25	7.2100	7.4100	7.2100	7.4100	+12.443%	2	21	-91.768%
2025-03-21	6.3500	6.5900	6.3500	6.5900	-6.921%	4	21	-90.744%
2025-03-19	6.9900	7.0800	6.9900	7.0800	+1.288%	2	21	-91.384%
2025-03-18	6.7900	6.9900	6.7900	6.9900	-23.187%	2	22	-91.273%
2025-03-04	9.1000	9.1000	9.1000	9.1000	+4.000%	10	22	-93.297%
2025-03-03	8.7500	8.7500	8.7500	8.7500	-7.895%	1	29	-93.029%
2025-02-28	9.5000	9.5000	9.5000	9.5000	-21.227%	6	29	-93.579%
2025-02-26	12.0600	12.0600	12.0600	12.0600	-14.831%	4	29	-94.942%
2025-02-21	14.2500	14.2500	14.1600	14.1600	-19.545%	4	25	-95.692%
2025-02-18	17.6000	17.6000	17.6000	17.6000	+35.385%	1	24	-96.534%
2025-01-29	13.0000	13.0000	13.0000	13.0000	-26.637%	5	24	-95.308%
2025-01-24	17.7200	17.7200	17.7200	17.7200	+2.133%	14	19	-96.558%
2024-12-18	17.8100	18.0500	17.3500	17.3500	+5.343%	3	12	-96.484%
2024-11-14	16.4700	16.4700	16.4700	16.4700	+39.576%	10	10	-96.296%
2024-09-18	11.8000	11.8000	11.8000	11.8000	0.000%	2	2	-94.831%

.dark-mode .sqL1fJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqL1fJ{ 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