Dark

XLK20270115P125
XLK Jan 15 2027 125.00 Put (XLK270115P00125000)
option OPRA

EOD

Sep 23, 2026

0.4700+20.513%(+0.0800)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	0.4700	0.4700	0.4700	0.4700	+20.513%	8	2,691	0.000%
2026-09-22	0.4500	0.4700	0.3900	0.3900	-25.000%	14	2,691	+20.513%
2026-09-18	0.5200	0.5200	0.5200	0.5200	-26.761%	1	2,684	-9.615%
2026-09-14	0.7100	0.7100	0.7100	0.7100	+14.516%	1	2,684	-33.803%
2026-09-09	0.6200	0.6200	0.6200	0.6200	-57.534%	1	2,683	-24.194%
2026-08-05	1.4600	1.4600	1.4600	1.4600	-10.429%	1	2,683	-67.808%
2026-08-04	1.6300	1.6300	1.6300	1.6300	-24.537%	1	2,684	-71.166%
2026-07-29	2.1900	2.1900	2.1600	2.1600	-13.600%	126	2,684	-78.241%
2026-07-28	2.5000	2.5000	2.5000	2.5000	+20.192%	1	2,684	-81.200%
2026-07-22	2.1400	2.1400	2.0800	2.0800	-0.478%	2	2,683	-77.404%
2026-07-21	2.0900	2.0900	2.0900	2.0900	-16.400%	1	2,682	-77.512%
2026-07-02	2.5000	2.5000	2.5000	2.5000	+0.806%	18	2,681	-81.200%
2026-06-18	2.4800	2.4800	2.4800	2.4800	-12.057%	14	2,681	-81.048%
2026-06-05	2.8200	2.8200	2.8200	2.8200	+47.644%	16	2,681	-83.333%
2026-06-03	2.0700	2.1200	1.9100	1.9100	-4.500%	158	2,708	-75.393%
2026-06-02	2.0700	2.0700	1.9500	2.0000	-0.990%	386	2,922	-76.500%
2026-06-01	2.0200	2.0300	1.9000	2.0200	+1.000%	94	3,270	-76.733%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-11.894%	200	3,285	-76.500%
2026-05-28	2.2700	2.2700	2.2700	2.2700	+3.653%	200	3,343	-79.295%
2026-05-27	2.2500	2.2600	2.1500	2.1900	-12.400%	58	3,490	-78.539%
2026-05-21	2.6100	2.6400	2.5000	2.5000	-4.580%	40	3,491	-81.200%
2026-05-20	2.7100	2.7100	2.6200	2.6200	-12.667%	7	3,491	-82.061%
2026-05-19	3.0000	3.0000	3.0000	3.0000	0.000%	1	3,475	-84.333%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-1.639%	1	3,475	-84.333%
2026-05-14	3.0500	3.0500	3.0500	3.0500	+8.929%	1	3,475	-84.590%
2026-05-11	2.8000	2.8000	2.8000	2.8000	-2.098%	8	3,476	-83.214%
2026-05-08	2.8600	2.8600	2.8600	2.8600	-10.625%	3	3,475	-83.566%
2026-05-07	3.2000	3.2000	3.2000	3.2000	-1.538%	500	3,473	-85.313%
2026-05-06	3.2500	3.2500	3.2500	3.2500	0.000%	1	3,793	-85.538%
2026-05-05	4.0000	4.0000	3.2500	3.2500	-10.959%	61	3,794	-85.538%
2026-05-04	3.6500	3.6500	3.6500	3.6500	+1.955%	60	3,795	-87.123%
2026-05-01	3.5800	3.5800	3.5800	3.5800	-10.945%	16	3,775	-86.872%
2026-04-30	4.0200	4.0200	4.0200	4.0200	-5.412%	2	3,775	-88.308%
2026-04-29	4.1000	4.2600	4.0800	4.2500	+6.250%	9	3,775	-88.941%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-9.502%	1	3,775	-88.250%
2026-04-23	4.3500	4.4200	4.3500	4.4200	+5.238%	2	3,775	-89.367%
2026-04-22	4.3200	4.3200	4.2000	4.2000	-4.545%	9	3,774	-88.810%
2026-04-21	4.4000	4.4000	4.4000	4.4000	-1.566%	1	3,781	-89.318%
2026-04-20	4.4700	4.4700	4.4700	4.4700	+0.449%	5	3,781	-89.485%
2026-04-17	4.4500	4.4500	4.4500	4.4500	-4.301%	201	3,781	-89.438%
2026-04-16	4.6500	4.6500	4.6500	4.6500	-7.921%	300	3,581	-89.892%
2026-04-15	5.0500	5.0500	5.0500	5.0500	-6.654%	1	3,281	-90.693%
2026-04-14	5.4700	5.4700	5.4100	5.4100	-9.833%	301	3,282	-91.312%
2026-04-13	6.2500	6.2500	6.0000	6.0000	-6.977%	2	2,981	-92.167%
2026-04-10	6.4500	6.4500	6.4500	6.4500	-2.273%	1	2,980	-92.713%
2026-04-09	6.5100	6.6000	6.5100	6.6000	-2.655%	2	2,979	-92.879%
2026-04-08	6.7800	6.7800	6.7800	6.7800	-22.514%	1	2,979	-93.068%
2026-04-07	8.9900	8.9900	8.7500	8.7500	+4.043%	3	2,979	-94.629%
2026-04-06	8.4100	8.4100	8.4100	8.4100	-4.649%	1	2,977	-94.411%
2026-04-01	9.1000	9.1000	8.8200	8.8200	-10.000%	2	2,977	-94.671%
2026-03-31	9.8000	9.8000	9.8000	9.8000	-9.427%	1	2,978	-95.204%
2026-03-27	10.4000	10.8200	10.2000	10.8200	+27.294%	5	2,978	-95.656%
2026-03-25	8.5000	8.5000	8.5000	8.5000	-1.620%	5	2,974	-94.471%
2026-03-24	8.6400	8.6400	8.6400	8.6400	+2.249%	1	2,979	-94.560%
2026-03-23	8.4500	8.4500	8.4500	8.4500	-9.237%	1	2,979	-94.438%
2026-03-20	9.3100	9.3100	9.3100	9.3100	+7.011%	1	2,979	-94.952%
2026-03-19	8.6100	8.7000	8.6100	8.7000	+6.748%	2	2,980	-94.598%
2026-03-18	8.1500	8.1500	8.1500	8.1500	+0.493%	1	2,980	-94.233%
2026-03-16	8.1100	8.1100	8.1100	8.1100	-2.289%	5	2,980	-94.205%
2026-03-06	8.3000	8.3000	8.3000	8.3000	-8.791%	1	3,026	-94.337%
2026-03-03	9.1000	9.1000	9.1000	9.1000	+8.592%	1	3,026	-94.835%
2026-02-27	8.3800	8.3800	8.3800	8.3800	+3.585%	5	3,026	-94.391%
2026-02-23	8.0900	8.0900	8.0900	8.0900	+11.433%	1	3,026	-94.190%
2026-02-18	7.7800	7.7800	7.2600	7.2600	-7.516%	601	3,025	-93.526%
2026-02-13	8.0500	8.0500	7.7000	7.8500	-1.875%	41	2,408	-94.013%
2026-02-12	7.8500	8.2500	7.8500	8.0000	+15.942%	927	2,408	-94.125%
2026-02-09	6.9000	6.9000	6.9000	6.9000	-9.211%	1	1,557	-93.188%
2026-02-06	7.8600	7.9700	7.3800	7.6000	-15.556%	6	1,558	-93.816%
2026-02-05	9.0000	9.0000	8.7800	9.0000	+11.111%	5	1,556	-94.778%
2026-02-04	8.1000	8.1000	8.1000	8.1000	+9.459%	1	1,552	-94.198%
2026-02-03	7.3400	7.4100	7.3400	7.4000	+14.729%	6	1,553	-93.649%
2026-02-02	6.4500	6.4500	6.4500	6.4500	-4.444%	1	1,552	-92.713%
2026-01-30	6.5000	6.8500	6.5000	6.7500	+3.846%	902	1,553	-93.037%
2026-01-29	6.5000	6.5000	6.5000	6.5000	+14.236%	1	651	-92.769%
2026-01-28	5.6900	5.6900	5.6900	5.6900	-15.828%	1	651	-91.740%
2026-01-20	6.7600	6.7600	6.7600	6.7600	+15.162%	11	651	-93.047%
2026-01-16	5.9100	5.9100	5.8600	5.8700	+1.207%	11	643	-91.993%
2026-01-05	5.5600	5.8000	5.5400	5.8000	-5.691%	46	643	-91.897%
2026-01-02	6.1500	6.1500	6.1500	6.1500	-0.806%	500	597	-92.358%
2025-12-31	6.2000	6.2000	6.2000	6.2000	-0.800%	1	227	-92.419%
2025-12-30	6.1400	6.2500	6.1400	6.2500	-3.101%	2	227	-92.480%
2025-12-26	5.6500	6.4500	5.6500	6.4500	+8.586%	22	226	-92.713%
2025-12-24	5.8200	5.9400	5.6400	5.9400	+2.414%	96	208	-92.088%
2025-12-23	5.8900	5.8900	5.8000	5.8000	-7.937%	2	208	-91.897%
2025-12-15	6.3000	6.3000	6.3000	6.3000	+3.448%	1	207	-92.540%
2025-12-05	6.0900	6.0900	6.0900	6.0900	0.000%	1	206	-92.282%

.dark-mode .PDkSfh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PDkSfh{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115P125XLK Jan 15 2027 125.00 Put (XLK270115P00125000)option OPRA

XLK20270115P125
XLK Jan 15 2027 125.00 Put (XLK270115P00125000)
option OPRA