Dark

XLK20270115P130
XLK Jan 15 2027 130.00 Put (XLK270115P00130000)
option OPRA

EOD

Sep 28, 2026

0.6200+51.220%(+0.2100)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.6500	0.6600	0.5600	0.6200	+51.220%	14	1,418	0.000%
2026-09-18	0.4100	0.4100	0.4100	0.4100	-48.750%	1	1,425	+51.220%
2026-09-08	0.8000	0.8000	0.8000	0.8000	-8.046%	6	1,431	-22.500%
2026-09-04	0.8000	0.8700	0.8000	0.8700	-2.247%	3	1,431	-28.736%
2026-09-02	0.8900	0.8900	0.8900	0.8900	-14.423%	5	1,431	-30.337%
2026-08-31	1.0500	1.0500	1.0400	1.0400	-22.963%	5	1,432	-40.385%
2026-08-25	1.3500	1.3500	1.3500	1.3500	+13.445%	100	1,536	-54.074%
2026-08-21	1.4000	1.4000	1.1800	1.1900	-11.852%	28	1,537	-47.899%
2026-08-18	1.3500	1.3500	1.3500	1.3500	+12.500%	1	1,532	-54.074%
2026-08-17	1.3200	1.3200	1.2000	1.2000	-14.286%	2	1,531	-48.333%
2026-08-12	1.3600	1.4000	1.3600	1.4000	-7.895%	111	1,542	-55.714%
2026-08-11	1.5000	1.5200	1.5000	1.5200	-24.000%	11	1,543	-59.211%
2026-08-04	2.0000	2.0000	2.0000	2.0000	-21.260%	100	1,533	-69.000%
2026-07-31	2.5400	2.5400	2.5400	2.5400	-1.550%	2	1,633	-75.591%
2026-07-30	2.7100	2.7100	2.5800	2.5800	-15.410%	151	1,631	-75.969%
2026-07-29	3.0500	3.0500	3.0500	3.0500	+14.662%	1	1,681	-79.672%
2026-07-27	2.7000	2.7000	2.6600	2.6600	+16.667%	5	1,681	-76.692%
2026-07-22	2.2800	2.2800	2.2800	2.2800	-12.644%	1	1,682	-72.807%
2026-07-21	2.6100	2.6100	2.6100	2.6100	+3.571%	1	1,682	-76.245%
2026-07-17	2.5200	2.5200	2.5200	2.5200	+2.857%	1	1,682	-75.397%
2026-07-14	2.4500	2.4500	2.4500	2.4500	-18.333%	50	1,681	-74.694%
2026-07-02	3.0000	3.0000	3.0000	3.0000	-11.765%	75	1,656	-79.333%
2026-06-24	3.4000	3.4000	3.3500	3.4000	+1.493%	110	1,656	-81.765%
2026-06-23	3.2000	3.3500	3.2000	3.3500	+21.377%	100	1,688	-81.493%
2026-06-17	2.7600	2.7600	2.7600	2.7600	+2.222%	2	1,587	-77.536%
2026-06-16	2.7000	2.7000	2.6900	2.7000	-15.625%	35	1,587	-77.037%
2026-06-12	3.4000	3.4000	3.2000	3.2000	+3.226%	5	1,598	-80.625%
2026-06-11	3.7500	3.7500	3.1000	3.1000	-19.689%	4	1,598	-80.000%
2026-06-10	3.9000	3.9000	3.8600	3.8600	+5.177%	50	1,596	-83.938%
2026-06-09	3.6700	3.6700	3.6700	3.6700	+16.508%	50	1,569	-83.106%
2026-06-05	3.0700	3.3500	3.0700	3.1500	+25.000%	161	1,544	-80.317%
2026-06-04	2.5200	2.5200	2.5200	2.5200	+13.514%	113	1,444	-75.397%
2026-06-03	2.2200	2.2200	2.2200	2.2200	-3.478%	2	1,540	-72.072%
2026-06-02	2.2500	2.3000	2.2500	2.3000	+4.072%	189	1,542	-73.043%
2026-06-01	2.2600	2.3800	2.2100	2.2100	-8.299%	117	1,544	-71.946%
2026-05-29	2.4300	2.4600	2.4100	2.4100	-2.823%	6	1,543	-74.274%
2026-05-28	2.4800	2.4800	2.4800	2.4800	-6.061%	3	1,544	-75.000%
2026-05-27	2.6100	2.6600	2.6100	2.6400	-19.757%	10	1,541	-76.515%
2026-05-15	3.2800	3.4000	3.2800	3.2900	+9.667%	10	1,541	-81.155%
2026-05-13	3.0000	3.0000	3.0000	3.0000	-15.493%	300	1,547	-79.333%
2026-05-08	3.5500	3.5500	3.5500	3.5500	-2.204%	1	1,247	-82.535%
2026-05-07	3.6300	3.6300	3.6300	3.6300	-0.820%	1	1,247	-82.920%
2026-05-06	3.6600	3.6600	3.6600	3.6600	-3.684%	3	1,246	-83.060%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-6.173%	1	1,244	-83.684%
2026-05-01	4.0500	4.0500	4.0500	4.0500	-13.276%	1	1,244	-84.691%
2026-04-30	4.8200	4.8200	4.6100	4.6700	-2.708%	49	1,244	-86.724%
2026-04-24	4.6800	4.8500	4.6800	4.8000	-5.882%	28	1,262	-87.083%
2026-04-22	5.0900	5.1000	5.0900	5.1000	-3.774%	6	1,234	-87.843%
2026-04-21	5.2200	5.3000	5.2200	5.3000	-4.159%	25	1,234	-88.302%
2026-04-20	5.4400	5.5400	5.4200	5.5300	+4.340%	34	1,234	-88.788%
2026-04-17	5.4000	5.4000	5.3000	5.3000	-8.304%	5	1,235	-88.302%
2026-04-16	5.9000	5.9000	5.7800	5.7800	-2.034%	22	1,234	-89.273%
2026-04-15	6.1700	6.1700	5.9000	5.9000	-18.056%	7	1,233	-89.492%
2026-04-13	7.1100	7.2300	6.4500	7.2000	-5.882%	4	1,231	-91.389%
2026-04-10	7.6500	7.6500	7.6500	7.6500	-1.923%	2	1,234	-91.895%
2026-04-09	8.2000	8.2000	7.8000	7.8000	-2.010%	4	1,234	-92.051%
2026-04-08	6.4000	8.1800	6.4000	7.9600	-24.835%	11	1,237	-92.211%
2026-04-07	10.3900	10.5900	10.3900	10.5900	+8.615%	2	1,239	-94.145%
2026-04-06	9.8300	10.0900	9.7500	9.7500	-9.302%	14	1,239	-93.641%
2026-04-02	11.9900	11.9900	9.9000	10.7500	+6.436%	14	1,245	-94.233%
2026-04-01	10.8800	10.8800	10.1000	10.1000	-12.326%	47	1,245	-93.861%
2026-03-31	12.8800	12.8800	11.2500	11.5200	-19.271%	14	1,251	-94.618%
2026-03-30	12.1800	14.2700	12.1800	14.2700	+14.251%	4	1,253	-95.655%
2026-03-27	12.5000	12.8900	11.6000	12.4900	+16.186%	24	1,251	-95.036%
2026-03-26	10.6800	11.3000	10.6400	10.7500	+6.436%	7	1,242	-94.233%
2026-03-25	9.8100	10.3500	9.8100	10.1000	-5.075%	5	1,244	-93.861%
2026-03-24	10.1600	10.8300	9.7000	10.6400	+13.797%	7	1,241	-94.173%
2026-03-23	10.7000	10.7000	9.2500	9.3500	-14.299%	499	1,241	-93.369%
2026-03-20	10.3200	11.3000	10.3000	10.9100	+9.319%	26	1,279	-94.317%
2026-03-19	10.7800	11.5500	9.8000	9.9800	-5.849%	83	1,265	-93.788%
2026-03-18	9.4900	10.6000	9.4900	10.6000	+13.978%	2	1,195	-94.151%
2026-03-17	9.1600	9.3000	9.0000	9.3000	-4.615%	4	1,194	-93.333%
2026-03-16	10.2000	10.2000	9.4800	9.7500	-7.758%	4	1,194	-93.641%
2026-03-13	9.4700	11.0000	9.4700	10.5700	+4.447%	25	1,192	-94.134%
2026-03-12	9.9000	11.1000	9.9000	10.1200	+5.417%	10	1,172	-93.874%
2026-03-09	11.7500	11.7500	9.6000	9.6000	-9.434%	2	1,163	-93.542%
2026-03-06	10.6000	10.6000	10.6000	10.6000	+15.217%	1	1,163	-94.151%
2026-03-02	9.2000	9.2000	9.2000	9.2000	-1.075%	1	1,162	-93.261%
2026-02-13	9.3500	9.7500	9.1500	9.3000	+0.868%	19	1,153	-93.333%
2026-02-12	9.2200	9.2200	9.2200	9.2200	+10.287%	2	1,153	-93.275%
2026-02-11	8.3600	8.3600	8.3600	8.3600	+0.723%	1	1,153	-92.584%
2026-02-09	9.3000	9.3000	8.3000	8.3000	-20.952%	2	1,154	-92.530%
2026-02-05	10.3100	10.5000	10.2000	10.5000	+35.309%	4	1,155	-94.095%
2026-02-02	7.8700	7.8800	7.7500	7.7600	+10.857%	8	1,152	-92.010%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-4.110%	1,000	1,144	-91.143%
2026-01-23	7.3000	7.3000	7.3000	7.3000	-3.947%	25	244	-91.507%
2026-01-22	7.6000	7.6000	7.6000	7.6000	-8.982%	23	231	-91.842%
2026-01-20	8.0000	8.3500	7.9000	8.3500	+23.704%	4	208	-92.575%
2026-01-12	6.7500	6.7500	6.7500	6.7500	-6.250%	7	204	-90.815%
2026-01-06	7.2000	7.2000	7.2000	7.2000	-5.013%	20	208	-91.389%
2026-01-02	7.4200	7.5800	7.4000	7.5800	+4.986%	5	208	-91.821%
2025-12-30	7.1400	7.2500	7.1400	7.2200	+4.638%	220	207	-91.413%
2025-12-24	7.4100	7.4100	6.7100	6.9000	-3.631%	20	138	-91.014%
2025-12-23	7.7100	7.7100	7.1600	7.1600	-12.895%	2	138	-91.341%
2025-12-19	8.2000	8.2200	8.2000	8.2200	+0.489%	20	138	-92.457%
2025-12-15	8.1500	8.1800	8.1500	8.1800	+317.347%	6	142	-92.421%
2025-01-23	1.9600	1.9600	1.9600	1.9600	-26.592%	1	1	-68.367%
2025-01-15	2.6700	2.6700	2.6700	2.6700	0.000%	1	1	-76.779%

.dark-mode .YnLHyh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YnLHyh{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115P130XLK Jan 15 2027 130.00 Put (XLK270115P00130000)option OPRA

XLK20270115P130
XLK Jan 15 2027 130.00 Put (XLK270115P00130000)
option OPRA