Dark

XLK20270115P120
XLK Jan 15 2027 120.00 Put (XLK270115P00120000)
option OPRA

EOD

Sep 25, 2026

0.5300+17.778%(+0.0800)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.5300	0.5300	0.5300	0.5300	+17.778%	4	3,915	0.000%
2026-09-24	0.6900	0.6900	0.4500	0.4500	+12.500%	6	3,915	+17.778%
2026-09-17	0.4000	0.4000	0.4000	0.4000	-20.000%	12	3,915	+32.500%
2026-09-16	0.5000	0.5000	0.5000	0.5000	-20.635%	1	3,916	+6.000%
2026-09-11	0.6200	0.6300	0.6200	0.6300	+14.545%	10	3,916	-15.873%
2026-09-09	0.5500	0.5500	0.5500	0.5500	+12.245%	10	3,916	-3.636%
2026-09-08	0.4900	0.4900	0.4900	0.4900	-32.877%	1	3,916	+8.163%
2026-09-01	0.7300	0.7300	0.7300	0.7300	-2.667%	1	3,916	-27.397%
2026-08-28	0.7500	0.7500	0.7500	0.7500	-17.582%	1	3,916	-29.333%
2026-08-14	1.5500	1.5500	0.9100	0.9100	+3.409%	2	3,917	-41.758%
2026-08-12	0.8800	0.8800	0.8800	0.8800	+37.500%	1	3,918	-39.773%
2026-08-11	0.6400	0.6400	0.6400	0.6400	-46.218%	2	3,919	-17.188%
2026-08-07	1.1900	1.1900	1.1900	1.1900	-4.800%	1	3,917	-55.462%
2026-08-05	1.2500	1.2500	1.2500	1.2500	-28.977%	1	3,916	-57.600%
2026-07-31	1.7600	1.7600	1.7600	1.7600	-17.757%	1	3,916	-69.886%
2026-07-29	2.1300	2.1400	1.8300	2.1400	+42.667%	18	3,916	-75.234%
2026-07-28	2.1000	2.1000	1.5000	1.5000	-7.975%	95	3,908	-64.667%
2026-07-22	1.6300	1.6300	1.6300	1.6300	-8.427%	1	3,805	-67.485%
2026-07-21	1.7800	1.7800	1.7800	1.7800	+1.714%	1	3,805	-70.225%
2026-07-10	1.7500	1.7500	1.7500	1.7500	-29.435%	3	3,806	-69.714%
2026-07-07	2.4800	2.4800	2.4800	2.4800	+19.231%	2	3,809	-78.629%
2026-07-02	2.0800	2.0800	2.0800	2.0800	+7.216%	10	3,819	-74.519%
2026-06-30	1.9400	1.9400	1.9400	1.9400	-19.167%	8	3,819	-72.680%
2026-06-26	2.4000	2.4000	2.4000	2.4000	+20.000%	1	3,811	-77.917%
2026-06-16	2.0000	2.0000	2.0000	2.0000	+9.290%	4	3,810	-73.500%
2026-06-15	1.8300	1.8300	1.8300	1.8300	-24.691%	6	3,815	-71.038%
2026-06-12	2.5200	2.5200	2.4300	2.4300	+8.000%	15	3,815	-78.189%
2026-06-08	2.3100	2.3200	2.2500	2.2500	+38.037%	78	3,815	-76.444%
2026-06-03	1.5800	1.6900	1.5800	1.6300	-2.976%	91	3,751	-67.485%
2026-06-02	1.6700	1.6900	1.6600	1.6800	+0.599%	10	3,735	-68.452%
2026-06-01	1.7000	1.7000	1.6700	1.6700	-3.468%	2	3,733	-68.263%
2026-05-29	1.7300	1.7400	1.7300	1.7300	-4.420%	14	3,734	-69.364%
2026-05-28	1.8100	1.8100	1.8100	1.8100	-3.209%	1	3,733	-70.718%
2026-05-27	1.8500	1.9200	1.8400	1.8700	-3.109%	10	3,733	-71.658%
2026-05-26	1.9500	1.9500	1.9000	1.9300	-3.500%	14	3,734	-72.539%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-7.407%	3	3,729	-73.500%
2026-05-21	2.1600	2.2100	2.1400	2.1600	-10.000%	18	3,922	-75.463%
2026-05-14	2.4000	2.4000	2.4000	2.4000	+2.128%	200	3,922	-77.917%
2026-05-13	2.3500	2.3500	2.3500	2.3500	-6.375%	1	3,923	-77.447%
2026-05-08	2.5100	2.5100	2.5100	2.5100	+5.907%	4	3,923	-78.884%
2026-05-07	2.6500	2.6500	2.3700	2.3700	-8.846%	14	3,931	-77.637%
2026-05-06	2.7000	2.7000	2.6000	2.6000	-4.412%	511	4,020	-79.615%
2026-05-05	2.7500	2.7600	2.7200	2.7200	-22.063%	30	4,090	-80.515%
2026-04-29	3.4900	3.4900	3.4900	3.4900	+3.254%	1	4,070	-84.814%
2026-04-27	3.3800	3.3800	3.3800	3.3800	-7.650%	20	4,071	-84.320%
2026-04-24	3.6600	3.6600	3.6600	3.6600	+3.977%	1	4,088	-85.519%
2026-04-23	3.5200	3.5200	3.5200	3.5200	+1.734%	200	4,088	-84.943%
2026-04-22	3.4600	3.4600	3.4600	3.4600	-3.889%	5	3,888	-84.682%
2026-04-17	3.6000	3.6000	3.6000	3.6000	-11.548%	1	3,893	-85.278%
2026-04-16	4.0700	4.0700	4.0700	4.0700	-22.328%	1	3,893	-86.978%
2026-04-10	5.2400	5.2400	5.2400	5.2400	-6.762%	1	3,893	-89.885%
2026-04-09	5.5500	5.6200	5.5500	5.6200	-21.944%	4	3,893	-90.569%
2026-04-07	7.2000	7.2000	7.2000	7.2000	+2.857%	1,000	3,891	-92.639%
2026-04-06	7.0000	7.0000	7.0000	7.0000	-14.738%	2	3,756	-92.429%
2026-04-02	8.2100	8.2100	8.2100	8.2100	+6.623%	5	3,751	-93.544%
2026-04-01	7.7000	7.7000	7.7000	7.7000	-22.222%	20	3,751	-93.117%
2026-03-30	9.3600	9.9000	9.3600	9.9000	+32.886%	3	3,741	-94.646%
2026-03-26	7.4500	7.4500	7.4500	7.4500	+7.194%	1	3,741	-92.886%
2026-03-23	6.5500	6.9500	6.5500	6.9500	-4.138%	2	3,742	-92.374%
2026-03-20	7.2800	7.4000	7.2500	7.2500	-0.685%	6	3,740	-92.690%
2026-03-19	7.3000	7.3000	7.3000	7.3000	+12.308%	3	3,735	-92.740%
2026-03-17	6.4500	6.5000	6.4500	6.5000	-4.412%	8	3,732	-91.846%
2026-03-16	6.8000	6.8000	6.7500	6.8000	-2.158%	7	3,727	-92.206%
2026-03-12	6.9500	6.9500	6.9500	6.9500	+10.317%	1	3,731	-92.374%
2026-03-11	6.3000	6.3000	6.3000	6.3000	-7.353%	1	3,731	-91.587%
2026-03-04	6.8000	6.8000	6.8000	6.8000	-11.343%	10	3,732	-92.206%
2026-03-03	7.4800	7.6700	7.4800	7.6700	+12.794%	2	3,732	-93.090%
2026-02-27	6.7000	6.8000	6.7000	6.8000	+2.564%	13	3,732	-92.206%
2026-02-18	6.6300	6.6300	6.6300	6.6300	+2.791%	7	3,732	-92.006%
2026-02-13	6.5000	6.6500	6.4500	6.4500	-3.298%	714	3,392	-91.783%
2026-02-06	6.6700	6.6700	6.6700	6.6700	+33.400%	1	3,392	-92.054%
2026-01-29	5.0000	5.0000	5.0000	5.0000	+4.167%	1	3,392	-89.400%
2026-01-27	4.8000	4.8000	4.8000	4.8000	-4.000%	91	3,392	-88.958%
2026-01-26	5.0000	5.0000	5.0000	5.0000	-0.990%	1	3,306	-89.400%
2026-01-23	5.0500	5.0500	5.0500	5.0500	-5.431%	1	3,306	-89.505%
2026-01-22	5.3400	5.3400	5.3400	5.3400	-4.813%	1	3,305	-90.075%
2026-01-21	5.5500	5.6100	5.5500	5.6100	+14.024%	2	3,306	-90.553%
2026-01-02	4.9200	4.9200	4.9200	4.9200	+0.820%	1	3,306	-89.228%
2025-12-26	4.8400	4.8800	4.8400	4.8800	-2.595%	21	3,306	-89.139%
2025-12-24	5.0300	5.0400	5.0000	5.0100	-2.718%	287	3,262	-89.421%
2025-12-23	5.1500	5.1500	5.1500	5.1500	-9.807%	1	3,262	-89.709%
2025-12-19	5.6700	5.9800	5.6700	5.7100	+322.963%	56	3,262	-90.718%
2025-11-20	1.3500	1.3500	1.3500	1.3500	+25.000%	2	2,018	-60.741%
2025-10-31	1.0900	1.0900	1.0800	1.0800	-36.842%	15	2,016	-50.926%
2025-06-11	1.7100	1.7100	1.7100	1.7100	-31.048%	1	2,002	-69.006%
2025-05-09	2.4500	2.4800	2.4500	2.4800	0.000%	4,002	2,001	-78.629%

.dark-mode .QQy7fX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQy7fX{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115P120XLK Jan 15 2027 120.00 Put (XLK270115P00120000)option OPRA

XLK20270115P120
XLK Jan 15 2027 120.00 Put (XLK270115P00120000)
option OPRA