Dark

XLK20270115P135
XLK Jan 15 2027 135.00 Put (XLK270115P00135000)
option OPRA

EOD

Sep 29, 2026

0.7600+2.703%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7700	0.7700	0.7600	0.7600	+2.703%	2	1,869	0.000%
2026-09-18	0.7400	0.7400	0.7400	0.7400	-25.253%	1	1,869	+2.703%
2026-09-16	0.9900	0.9900	0.9900	0.9900	+8.791%	1	1,869	-23.232%
2026-09-09	0.9100	0.9100	0.9100	0.9100	-2.151%	1	1,870	-16.484%
2026-09-08	0.9000	0.9700	0.8400	0.9300	-7.000%	11	1,870	-18.280%
2026-09-04	0.9900	1.0000	0.9900	1.0000	-1.961%	3	1,873	-24.000%
2026-09-03	1.0200	1.0200	1.0200	1.0200	-14.286%	1	1,873	-25.490%
2026-09-02	1.1800	1.2300	1.1600	1.1900	-6.299%	10	1,875	-36.134%
2026-09-01	1.2700	1.2700	1.2700	1.2700	+6.723%	1	1,873	-40.157%
2026-08-27	1.2500	1.2500	1.1900	1.1900	-13.139%	21	1,884	-36.134%
2026-08-26	1.4200	1.4200	1.3700	1.3700	-3.521%	2	1,887	-44.526%
2026-08-25	1.4000	1.4200	1.4000	1.4200	-5.960%	4	1,890	-46.479%
2026-08-24	1.4900	1.5100	1.4800	1.5100	+1.342%	4	1,889	-49.669%
2026-08-21	1.6300	1.6300	1.4200	1.4900	+5.674%	12	1,887	-48.993%
2026-08-17	1.3700	1.4100	1.3400	1.4100	-10.759%	16	1,884	-46.099%
2026-08-12	1.5900	1.5900	1.5800	1.5800	-11.236%	20	1,885	-51.899%
2026-08-11	1.7800	1.7800	1.7800	1.7800	-54.707%	1	1,865	-57.303%
2026-07-29	3.9300	3.9300	3.9300	3.9300	+12.286%	1	1,865	-80.662%
2026-07-28	3.5000	3.5000	3.5000	3.5000	+7.362%	2	1,865	-78.286%
2026-07-23	3.2600	3.2600	3.2600	3.2600	-4.118%	2	1,869	-76.687%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+16.041%	22	1,867	-77.647%
2026-07-14	2.9400	2.9400	2.9200	2.9300	-4.870%	284	1,945	-74.061%
2026-07-13	3.0800	3.0800	3.0800	3.0800	-21.628%	500	1,616	-75.325%
2026-07-07	3.9300	3.9300	3.9300	3.9300	+31.000%	2	1,916	-80.662%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-21.466%	1	1,914	-74.667%
2026-06-25	3.1500	3.8200	3.1500	3.8200	+15.758%	2	1,913	-80.105%
2026-06-17	3.4000	3.4300	3.3000	3.3000	-27.948%	301	2,119	-76.970%
2026-06-10	4.5600	4.5800	4.5600	4.5800	-1.293%	2	2,119	-83.406%
2026-06-09	4.6400	4.6400	4.6400	4.6400	+47.302%	1	2,119	-83.621%
2026-06-08	3.9500	3.9500	3.1500	3.1500	-3.077%	17	2,119	-75.873%
2026-06-05	3.2500	3.2500	3.2500	3.2500	+18.182%	1	2,119	-76.615%
2026-06-04	2.9500	2.9500	2.7500	2.7500	+2.996%	2	2,119	-72.364%
2026-06-02	2.6900	2.7100	2.6700	2.6700	0.000%	5	2,120	-71.536%
2026-06-01	2.6200	2.6700	2.6200	2.6700	-13.871%	6	2,122	-71.536%
2026-05-28	3.1000	3.1000	3.1000	3.1000	+8.772%	1	2,122	-75.484%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-12.844%	1	2,121	-73.333%
2026-05-22	3.7000	3.7000	3.2600	3.2700	-16.582%	3	2,121	-76.758%
2026-05-15	3.9200	3.9200	3.9200	3.9200	-3.922%	1	2,121	-80.612%
2026-05-14	3.6000	4.0800	3.6000	4.0800	+5.426%	2	2,122	-81.373%
2026-05-13	3.8700	3.8700	3.8700	3.8700	-7.194%	1	2,121	-80.362%
2026-05-08	4.1000	4.1800	4.0600	4.1700	-4.577%	6	2,121	-81.775%
2026-05-07	4.3000	4.3900	4.3000	4.3700	-0.228%	302	2,121	-82.609%
2026-05-06	4.5200	4.6100	4.3800	4.3800	-9.877%	366	1,821	-82.648%
2026-05-05	4.9600	4.9600	4.8600	4.8600	+5.652%	2	2,104	-84.362%
2026-05-04	4.9500	5.1600	4.6000	4.6000	-16.968%	3	2,104	-83.478%
2026-04-30	5.5400	5.5400	5.5400	5.5400	+3.551%	1	2,105	-86.282%
2026-04-29	5.3500	5.3500	5.3500	5.3500	-8.390%	1	2,105	-85.794%
2026-04-24	6.0900	6.0900	5.8300	5.8400	-12.180%	5	2,106	-86.986%
2026-04-23	6.6500	6.6500	6.6500	6.6500	+3.421%	1	2,106	-88.571%
2026-04-21	6.4300	6.4300	6.4300	6.4300	-0.924%	1	2,106	-88.180%
2026-04-20	6.1000	6.4900	6.1000	6.4900	+2.044%	2	2,106	-88.290%
2026-04-17	6.0000	6.4300	6.0000	6.3600	-12.397%	8	2,107	-88.050%
2026-04-15	7.4600	7.4600	7.2000	7.2600	-7.516%	9	2,109	-89.532%
2026-04-14	7.5000	7.8500	7.5000	7.8500	-8.187%	9	2,111	-90.318%
2026-04-13	9.1600	9.1600	8.5500	8.5500	-12.308%	6	2,117	-91.111%
2026-04-09	9.4900	9.7500	9.4900	9.7500	+2.957%	2	2,117	-92.205%
2026-04-08	9.1300	10.2000	8.7500	9.4700	-22.757%	12	2,118	-91.975%
2026-04-07	12.6400	12.6400	12.2600	12.2600	-3.465%	6	2,118	-93.801%
2026-04-02	14.0400	14.0400	12.6500	12.7000	+0.794%	6	2,121	-94.016%
2026-04-01	12.6900	12.6900	11.4000	12.6000	-10.638%	9	2,121	-93.968%
2026-03-31	15.0900	15.0900	13.8200	14.1000	-11.097%	9	2,127	-94.610%
2026-03-30	15.8600	15.8600	15.8600	15.8600	+5.733%	5	2,122	-95.208%
2026-03-27	14.0200	15.0600	13.8500	15.0000	+19.048%	10	2,117	-94.933%
2026-03-26	11.8500	13.5100	11.8500	12.6000	+4.391%	6	2,119	-93.968%
2026-03-25	12.1200	12.1200	11.8400	12.0700	-1.870%	32	2,118	-93.703%
2026-03-24	12.5900	12.5900	12.3000	12.3000	+15.493%	2	2,097	-93.821%
2026-03-23	10.8500	12.2400	10.0500	10.6500	-18.453%	5	2,098	-92.864%
2026-03-20	12.6000	13.0600	12.3100	13.0600	+10.304%	330	2,099	-94.181%
2026-03-19	12.5500	13.7000	11.8400	11.8400	-2.149%	3	1,802	-93.581%
2026-03-18	10.8400	12.1000	10.8400	12.1000	+9.502%	5	1,802	-93.719%
2026-03-17	10.9800	11.0500	10.8800	11.0500	-3.662%	4	1,802	-93.122%
2026-03-16	11.3200	11.4700	11.0000	11.4700	+1.956%	4	1,798	-93.374%
2026-03-13	11.2500	11.2500	11.2500	11.2500	-6.093%	1	1,801	-93.244%
2026-03-12	11.2400	11.9800	11.0500	11.9800	+9.506%	10	1,801	-93.656%
2026-03-11	10.4700	11.0500	9.5500	10.9400	+8.317%	19	1,803	-93.053%
2026-03-10	12.6500	12.6500	9.6500	10.1000	-14.043%	108	1,800	-92.475%
2026-03-09	11.6000	12.6400	11.3000	11.7500	-6.000%	19	1,821	-93.532%
2026-03-06	12.3700	12.5000	11.6300	12.5000	+13.430%	11	1,812	-93.920%
2026-03-05	10.7800	12.4500	10.7800	11.0200	+0.182%	9	1,808	-93.103%
2026-03-04	10.0500	11.3500	10.0500	11.0000	-7.563%	9	1,805	-93.091%
2026-03-03	12.5200	12.8400	11.6500	11.9000	+4.203%	11	1,804	-93.613%
2026-03-02	11.8000	11.8000	11.4200	11.4200	-3.710%	2	1,802	-93.345%
2026-02-27	11.8600	11.8600	11.8600	11.8600	+15.034%	2	1,802	-93.592%
2026-02-26	10.8900	10.8900	10.3100	10.3100	+2.383%	4	1,801	-92.629%
2026-02-25	10.1800	10.1800	9.9000	10.0700	-0.297%	6	1,798	-92.453%
2026-02-24	11.3000	12.2000	10.1000	10.1000	-13.749%	4	1,798	-92.475%
2026-02-23	11.3500	12.2500	11.1200	11.7100	+11.312%	13	1,795	-93.510%
2026-02-20	11.1000	12.1000	9.5500	10.5200	-11.224%	5	1,785	-92.776%
2026-02-19	10.4000	11.8500	10.4000	11.8500	+5.804%	5	1,781	-93.586%
2026-02-18	10.8200	11.4000	10.5200	11.2000	-10.400%	4	1,780	-93.214%
2026-02-17	12.0700	12.5000	11.0900	12.5000	+9.938%	6	1,779	-93.920%
2026-02-13	11.4800	12.2000	10.9700	11.3700	-3.644%	17	1,766	-93.316%
2026-02-12	10.0000	12.0000	9.3500	11.8000	+22.280%	33	1,766	-93.559%
2026-02-10	9.5400	10.2000	9.5400	9.6500	-0.413%	4	1,747	-92.124%
2026-02-09	10.7300	10.7300	9.6900	9.6900	-9.608%	5	1,746	-92.157%
2026-02-06	11.1000	12.0000	10.4500	10.7200	-14.582%	135	1,745	-92.910%
2026-02-05	12.5000	12.9000	11.4500	12.5500	+3.719%	22	1,743	-93.944%
2026-02-04	10.9000	12.5000	10.1000	12.1000	+20.758%	31	1,732	-93.719%
2026-02-03	9.2500	10.7000	9.2500	10.0200	+7.742%	17	1,713	-92.415%
2026-02-02	9.3500	9.3500	9.3000	9.3000	+3.448%	2	1,698	-91.828%
2026-01-29	8.9100	9.1900	8.8000	8.9900	+10.714%	5	1,697	-91.546%
2026-01-28	7.7500	8.1200	5.8500	8.1200	-3.563%	505	1,698	-90.640%
2026-01-27	8.4200	8.4200	8.4200	8.4200	-5.393%	1	1,197	-90.974%
2026-01-22	8.7100	8.9000	8.6300	8.9000	-1.766%	4	1,197	-91.461%
2026-01-21	9.6200	9.8000	8.6500	9.0600	-8.945%	8	1,196	-91.611%
2026-01-20	9.3900	10.2400	9.3900	9.9500	+14.106%	5	1,198	-92.362%
2026-01-16	7.4500	8.7400	7.4500	8.7200	+8.323%	7	1,198	-91.284%
2026-01-15	8.4200	8.4200	7.7500	8.0500	+25.781%	4	1,198	-90.559%
2026-01-13	6.4000	6.4000	6.4000	6.4000	-9.220%	2	1,199	-88.125%
2026-01-07	7.0500	7.0500	7.0500	7.0500	-19.795%	1	1,199	-89.220%
2026-01-05	8.8200	8.8200	8.6900	8.7900	-4.664%	4	1,195	-91.354%
2025-12-31	8.2700	9.2200	8.2700	9.2200	+1.878%	6	1,195	-91.757%
2025-12-29	9.0500	9.0500	9.0500	9.0500	0.000%	1	1,195	-91.602%
2025-12-26	8.4300	9.0500	8.4300	9.0500	+4.624%	2	1,195	-91.602%
2025-12-24	8.6500	8.6500	8.6500	8.6500	-0.575%	1	1,193	-91.214%
2025-12-23	9.1500	9.1500	8.7000	8.7000	-2.902%	2	1,193	-91.264%
2025-12-22	8.9800	9.0000	8.9600	8.9600	-3.759%	3	1,191	-91.518%
2025-12-19	9.5000	10.4000	9.0000	9.3100	-7.363%	9	1,190	-91.837%
2025-12-18	10.7000	11.0000	9.2000	10.0500	-10.268%	17	1,189	-92.438%
2025-12-17	11.0000	11.2000	10.1900	11.2000	+9.804%	110	1,181	-93.214%
2025-12-16	10.1900	11.4000	10.1900	10.2000	+3.976%	3	1,156	-92.549%
2025-12-15	9.9100	10.4500	9.8100	9.8100	+14.070%	9	1,156	-92.253%
2025-12-09	8.6000	8.6000	8.6000	8.6000	+385.876%	500	1,156	-91.163%
2025-11-07	1.7700	1.7700	1.7700	1.7700	+22.069%	8	218	-57.062%
2025-10-31	1.4400	1.4500	1.4400	1.4500	+4.317%	50	218	-47.586%
2025-10-30	1.4000	1.4000	1.3600	1.3900	+13.008%	45	218	-45.324%
2025-10-07	1.2300	1.2300	1.2300	1.2300	-0.806%	1	218	-38.211%
2025-09-11	1.2400	1.2400	1.2400	1.2400	-9.489%	1	218	-38.710%
2025-08-01	1.3700	1.3700	1.3700	1.3700	-0.725%	1	217	-44.526%
2025-07-23	1.3800	1.3800	1.3800	1.3800	+5.344%	2	217	-44.928%
2025-07-15	0.2200	1.4100	0.2200	1.3100	-83.625%	228	215	-41.985%
2025-04-04	8.0000	8.0000	8.0000	8.0000	+141.692%	8	15	-90.500%
2025-03-21	3.0800	3.3100	3.0800	3.3100	-13.802%	4	17	-77.039%
2025-03-10	3.7200	3.8400	3.7200	3.8400	+43.820%	2	17	-80.208%
2025-02-27	2.6700	2.6700	2.6700	2.6700	+9.877%	2	17	-71.536%
2025-02-24	2.3000	2.4300	2.3000	2.4300	+10.455%	2	17	-68.724%
2025-02-12	2.2000	2.2000	2.2000	2.2000	-15.385%	2	17	-65.455%
2025-02-05	2.6000	2.6000	2.6000	2.6000	+15.556%	1	15	-70.769%
2025-01-17	2.1800	2.2500	2.1800	2.2500	-1.316%	4	16	-66.222%
2024-12-30	2.2800	2.2800	2.2800	2.2800	+8.571%	1	16	-66.667%
2024-12-27	2.1000	2.1000	2.1000	2.1000	-6.667%	8	15	-63.810%
2024-11-25	2.2500	2.2500	2.2500	2.2500	-2.597%	10	11	-66.222%
2024-11-07	2.2900	2.3100	2.2900	2.3100	-23.000%	10	11	-67.100%
2024-11-01	3.0000	3.0000	3.0000	3.0000	+13.208%	2	11	-74.667%
2024-10-15	2.6500	2.6500	2.6500	2.6500	0.000%	10	10	-71.321%

.dark-mode .qFk3Lt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFk3Lt{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115P135XLK Jan 15 2027 135.00 Put (XLK270115P00135000)option OPRA

XLK20270115P135
XLK Jan 15 2027 135.00 Put (XLK270115P00135000)
option OPRA