Dark

XLK20270115C300
XLK Jan 15 2027 300.00 Call (XLK270115C00300000)
option OPRA

Inactive

Dec 4, 2025

31.50+3.279%(+1.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	31.1000	31.5000	31.1000	31.5000	+3.279%	3	260	0.000%
2025-12-02	30.5000	30.5000	30.5000	30.5000	+5.719%	7	261	+3.279%
2025-12-01	28.8500	28.8500	28.8500	28.8500	+18.480%	1	254	+9.185%
2025-11-25	24.3500	24.3500	24.3500	24.3500	-17.875%	1	254	+29.363%
2025-11-20	29.6500	29.6500	29.6500	29.6500	+9.815%	22	254	+6.239%
2025-11-19	29.0000	29.0000	27.0000	27.0000	-3.295%	4	246	+16.667%
2025-11-18	27.8500	27.9200	27.8500	27.9200	-3.724%	2	246	+12.822%
2025-11-17	29.0000	29.0000	29.0000	29.0000	-10.632%	25	245	+8.621%
2025-11-14	28.0000	32.7500	28.0000	32.4500	+3.344%	27	250	-2.928%
2025-11-13	32.8300	32.8300	31.4000	31.4000	-12.192%	11	251	+0.318%
2025-11-12	35.6700	35.7600	35.6700	35.7600	+5.924%	15	262	-11.913%
2025-11-11	33.8400	33.8400	33.7600	33.7600	-4.227%	5	261	-6.694%
2025-11-10	36.0000	36.0000	34.0500	35.2500	+9.984%	31	261	-10.638%
2025-11-06	35.3000	35.3000	32.0500	32.0500	-10.972%	5	250	-1.716%
2025-11-05	35.8000	38.7900	35.8000	36.0000	+1.408%	30	247	-12.500%
2025-11-04	36.5000	37.8000	35.5000	35.5000	-11.471%	6	266	-11.268%
2025-11-03	39.4500	40.1000	39.4500	40.1000	+3.351%	3	266	-21.446%
2025-10-30	39.5000	39.7900	38.8000	38.8000	-4.785%	11	266	-18.814%
2025-10-29	40.7500	40.7500	40.7500	40.7500	+7.520%	2	271	-22.699%
2025-10-28	37.4100	37.9000	37.4100	37.9000	+4.552%	4	269	-16.887%
2025-10-27	35.0000	36.2800	35.0000	36.2500	+8.371%	28	242	-13.103%
2025-10-24	32.6000	34.3000	32.6000	33.4500	+9.744%	4	242	-5.830%
2025-10-23	30.4800	30.4800	30.4800	30.4800	+3.147%	3	241	+3.346%
2025-10-21	29.5500	29.5500	29.5500	29.5500	+0.102%	1	241	+6.599%
2025-10-16	29.5000	29.5200	29.5000	29.5200	+3.579%	4	240	+6.707%
2025-10-15	28.5000	28.5000	28.5000	28.5000	-1.893%	3	244	+10.526%
2025-10-13	28.2500	29.0500	28.2500	29.0500	+3.014%	13	244	+8.434%
2025-10-10	29.0000	29.0000	28.2000	28.2000	-11.321%	5	257	+11.702%
2025-10-09	31.8000	31.8000	31.8000	31.8000	+9.845%	1	254	-0.943%
2025-10-07	30.6300	30.6300	28.9500	28.9500	-3.948%	6	251	+8.808%
2025-10-06	30.1400	30.1400	30.1400	30.1400	+12.463%	1	251	+4.512%
2025-10-01	26.5000	26.9100	26.1400	26.8000	+16.776%	8	251	+17.537%
2025-09-25	22.9500	22.9500	22.9500	22.9500	-9.574%	1	253	+37.255%
2025-09-22	25.3800	25.3800	25.3800	25.3800	+32.880%	1	253	+24.113%
2025-09-17	19.7500	19.7500	19.1000	19.1000	-3.046%	8	252	+64.921%
2025-09-16	19.7000	19.7000	19.7000	19.7000	+0.716%	1	252	+59.898%
2025-09-15	19.3300	19.6700	19.3300	19.5600	+3.932%	90	251	+61.043%
2025-09-11	19.0000	19.0000	18.8200	18.8200	+3.691%	41	261	+67.375%
2025-09-10	18.2900	18.7500	18.1500	18.1500	+16.346%	56	301	+73.554%
2025-08-29	15.4500	15.6000	15.4500	15.6000	-5.167%	2	304	+101.923%
2025-08-28	16.2000	16.6000	16.2000	16.4500	+3.135%	8	304	+91.489%
2025-08-27	15.8000	15.9500	15.8000	15.9500	+0.251%	2	308	+97.492%
2025-08-25	15.7500	15.9100	15.7500	15.9100	-0.562%	2	308	+97.989%
2025-08-22	15.9800	16.3500	15.6000	16.0000	+8.844%	14	309	+96.875%
2025-08-21	14.4400	14.7000	14.4400	14.7000	+1.031%	2	312	+114.286%
2025-08-20	13.9000	14.5500	13.9000	14.5500	-21.984%	3	313	+116.495%
2025-08-14	18.6500	18.6500	18.6500	18.6500	-3.866%	1	313	+68.901%
2025-08-13	19.2500	19.4000	19.2500	19.4000	+8.683%	11	314	+62.371%
2025-08-12	17.8500	17.8500	17.8500	17.8500	-6.053%	1	325	+76.471%
2025-08-11	19.0000	19.0000	19.0000	19.0000	+15.502%	25	326	+65.789%
2025-08-07	16.4500	16.4500	16.4500	16.4500	+0.305%	1	327	+91.489%
2025-08-04	16.7500	16.7500	16.4000	16.4000	+5.128%	3	327	+92.073%
2025-08-01	15.7500	15.8100	15.3000	15.6000	-16.578%	7	330	+101.923%
2025-07-31	18.7000	18.7000	18.7000	18.7000	+1.081%	3	329	+68.449%
2025-07-30	18.5000	18.5000	18.5000	18.5000	+2.210%	1	329	+70.270%
2025-07-28	18.1000	18.1000	18.1000	18.1000	+2.260%	1	329	+74.033%
2025-07-21	17.8000	17.8500	17.6500	17.7000	+1.841%	16	330	+77.966%
2025-07-18	17.3800	17.3800	17.3800	17.3800	+0.462%	2	339	+81.243%
2025-07-17	17.3000	17.3000	17.3000	17.3000	+5.488%	2	339	+82.081%
2025-07-15	16.4000	16.4000	16.4000	16.4000	+1.172%	1	341	+92.073%
2025-07-09	16.2000	16.5300	16.1500	16.2100	+4.581%	47	342	+94.324%
2025-07-07	15.5000	15.5000	15.5000	15.5000	-3.125%	1	329	+103.226%
2025-07-03	15.2500	16.0000	15.2500	16.0000	+14.695%	2	330	+96.875%
2025-07-02	13.2200	13.9500	13.2000	13.9500	+3.717%	11	330	+125.806%
2025-06-30	13.6500	13.9400	13.4500	13.4500	+2.281%	68	329	+134.201%
2025-06-27	13.7600	13.8000	13.1000	13.1500	+1.154%	15	263	+139.544%
2025-06-25	13.0000	13.0000	13.0000	13.0000	+18.182%	2	275	+142.308%
2025-06-23	11.0000	11.0000	11.0000	11.0000	+10.000%	1	277	+186.364%
2025-06-20	10.5100	10.5100	10.0000	10.0000	-7.749%	12	276	+215.000%
2025-06-12	10.8400	10.8400	10.8400	10.8400	+6.067%	1	276	+190.590%
2025-06-11	10.3700	10.3700	10.2200	10.2200	-1.636%	4	276	+208.219%
2025-06-09	10.0600	10.3900	10.0600	10.3900	+5.697%	2	274	+203.176%
2025-06-06	9.8300	9.8300	9.8300	9.8300	+4.574%	10	275	+220.448%
2025-06-05	9.4000	9.4000	9.4000	9.4000	+2.174%	13	275	+235.106%
2025-06-04	9.2000	9.2000	9.2000	9.2000	-2.954%	2	279	+242.391%
2025-05-19	9.4800	9.4800	9.4800	9.4800	-0.733%	1	279	+232.278%
2025-05-16	9.4000	9.5500	9.4000	9.5500	+0.315%	4	280	+229.843%
2025-05-15	9.6000	9.6000	9.5200	9.5200	+1.277%	4	281	+230.882%
2025-05-14	9.4000	9.4000	9.4000	9.4000	+15.337%	1	281	+235.106%
2025-05-13	8.1000	8.1500	8.1000	8.1500	+58.252%	5	282	+286.503%
2025-05-05	5.1500	5.1500	5.1500	5.1500	+171.053%	1	288	+511.650%
2025-04-21	1.9000	1.9000	1.9000	1.9000	-40.625%	1	288	+1,557.895%
2025-04-15	3.2000	3.2000	3.2000	3.2000	-5.882%	2	288	+884.375%
2025-04-14	3.4000	3.4000	3.4000	3.4000	+13.333%	1	288	+826.471%
2025-04-10	3.0000	3.0000	3.0000	3.0000	+40.187%	2	287	+950.000%
2025-04-09	2.1400	2.1400	2.1400	2.1400	-10.833%	1	285	+1,371.963%
2025-04-08	2.4000	2.4000	2.4000	2.4000	+17.647%	2	285	+1,212.500%
2025-04-04	2.0000	2.2500	2.0000	2.0400	-20.000%	6	283	+1,444.118%
2025-04-03	2.7000	2.7000	2.5000	2.5500	-34.447%	11	280	+1,135.294%
2025-04-01	3.8900	3.8900	3.8900	3.8900	+21.563%	2	271	+709.769%
2025-03-31	3.2000	3.2000	3.2000	3.2000	-13.514%	3	270	+884.375%
2025-03-28	4.6000	4.6000	3.7000	3.7000	-36.752%	4	268	+751.351%
2025-03-25	5.6100	5.8500	5.6100	5.8500	+7.339%	2	268	+438.462%
2025-03-24	5.3200	5.4500	5.3200	5.4500	+21.111%	2	268	+477.982%
2025-03-21	4.5000	4.5000	4.5000	4.5000	-15.094%	6	268	+600.000%
2025-03-19	5.3000	5.3000	5.3000	5.3000	-11.667%	1	265	+494.340%
2025-03-18	6.0000	6.0000	6.0000	6.0000	+1.695%	1	264	+425.000%
2025-03-17	5.9000	5.9000	5.9000	5.9000	+15.686%	1	264	+433.898%
2025-03-13	5.1000	5.1000	5.1000	5.1000	-5.556%	1	264	+517.647%
2025-03-12	5.4000	5.4000	5.4000	5.4000	+11.111%	3	264	+483.333%
2025-03-10	5.5000	5.5000	4.8000	4.8600	-20.066%	13	264	+548.148%
2025-03-06	6.3700	6.3700	6.0800	6.0800	-11.241%	13	263	+418.092%
2025-03-05	6.5000	6.8500	6.5000	6.8500	+2.239%	4	263	+359.854%
2025-03-03	6.7000	6.7000	6.7000	6.7000	-10.667%	5	259	+370.149%
2025-02-28	7.5000	7.5000	7.5000	7.5000	-9.091%	10	254	+320.000%
2025-02-27	8.4200	8.4200	8.2500	8.2500	-16.244%	5	249	+281.818%
2025-02-25	9.4000	9.8500	9.4000	9.8500	-11.261%	2	247	+219.797%
2025-02-21	11.1000	11.1000	11.1000	11.1000	-20.086%	2	246	+183.784%
2025-02-19	13.8900	13.8900	13.8900	13.8900	+9.802%	1	245	+126.782%
2025-02-13	12.6100	12.6500	12.5100	12.6500	+18.224%	20	264	+149.012%
2025-02-05	10.7000	10.7000	10.7000	10.7000	+1.905%	3	264	+194.393%
2025-02-04	10.5000	10.5000	10.5000	10.5000	+16.667%	1	264	+200.000%
2025-02-03	9.4000	9.4000	9.0000	9.0000	-19.643%	2	264	+250.000%
2025-01-31	11.7000	12.0000	11.2000	11.2000	+1.818%	468	263	+181.250%
2025-01-30	11.0000	11.0000	11.0000	11.0000	+2.136%	1	263	+186.364%
2025-01-28	10.9000	11.0900	10.7700	10.7700	+15.187%	21	263	+192.479%
2025-01-27	11.0000	11.0000	9.3500	9.3500	-36.610%	246	257	+236.898%
2025-01-23	14.1800	14.9000	14.1800	14.7500	+5.357%	4	23	+113.559%
2025-01-22	14.0000	14.0000	14.0000	14.0000	+15.226%	10	21	+125.000%
2025-01-21	12.1500	12.1500	12.1500	12.1500	+5.560%	1	18	+159.259%
2025-01-15	11.4800	11.5100	11.4800	11.5100	+2.311%	5	18	+173.675%
2025-01-10	11.2500	11.2500	11.2500	11.2500	-21.274%	2	14	+180.000%
2024-12-13	14.1100	14.2900	14.1100	14.2900	-3.641%	20	13	+120.434%
2024-12-06	14.8300	14.8300	14.8300	14.8300	-1.133%	2	4	+112.407%
2024-12-04	15.0000	15.0000	15.0000	15.0000	+11.111%	1	4	+110.000%
2024-12-03	12.6500	13.5000	12.6500	13.5000	+27.962%	9	5	+133.333%
2024-11-19	10.5500	10.5500	10.5500	10.5500	-27.491%	1	11	+198.578%
2024-11-11	14.5500	14.5500	14.5500	14.5500	+32.153%	2	11	+116.495%
2024-11-01	11.0100	11.0100	11.0100	11.0100	+5.258%	4	9	+186.104%
2024-10-31	10.4600	10.4600	10.4600	10.4600	-17.961%	1	7	+201.147%
2024-10-23	12.7500	12.7500	12.7500	12.7500	+6.250%	4	6	+147.059%
2024-10-15	12.0000	12.0000	12.0000	12.0000	-7.692%	1	2	+162.500%
2024-10-11	13.0000	13.0000	13.0000	13.0000	0.000%	2	1	+142.308%

.dark-mode .hDG63j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hDG63j{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115C300XLK Jan 15 2027 300.00 Call (XLK270115C00300000)option OPRA

XLK20270115C300
XLK Jan 15 2027 300.00 Call (XLK270115C00300000)
option OPRA