Dark

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

EOD

Aug 12, 2026

1.58-11.236%(-0.20)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.5900	1.5900	1.5800	1.5800	-11.236%	20	1,885	0.000%
2026-08-11	1.7800	1.7800	1.7800	1.7800	-54.707%	1	1,865	-11.236%
2026-07-29	3.9300	3.9300	3.9300	3.9300	+12.286%	1	1,865	-59.796%
2026-07-28	3.5000	3.5000	3.5000	3.5000	+7.362%	2	1,865	-54.857%
2026-07-23	3.2600	3.2600	3.2600	3.2600	-4.118%	2	1,869	-51.534%
2026-07-17	3.4000	3.4000	3.4000	3.4000	+16.041%	22	1,867	-53.529%
2026-07-14	2.9400	2.9400	2.9200	2.9300	-4.870%	284	1,945	-46.075%
2026-07-13	3.0800	3.0800	3.0800	3.0800	-21.628%	500	1,616	-48.701%
2026-07-07	3.9300	3.9300	3.9300	3.9300	+31.000%	2	1,916	-59.796%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-21.466%	1	1,914	-47.333%
2026-06-25	3.1500	3.8200	3.1500	3.8200	+15.758%	2	1,913	-58.639%
2026-06-17	3.4000	3.4300	3.3000	3.3000	-27.948%	301	2,119	-52.121%
2026-06-10	4.5600	4.5800	4.5600	4.5800	-1.293%	2	2,119	-65.502%
2026-06-09	4.6400	4.6400	4.6400	4.6400	+47.302%	1	2,119	-65.948%
2026-06-08	3.9500	3.9500	3.1500	3.1500	-3.077%	17	2,119	-49.841%
2026-06-05	3.2500	3.2500	3.2500	3.2500	+18.182%	1	2,119	-51.385%
2026-06-04	2.9500	2.9500	2.7500	2.7500	+2.996%	2	2,119	-42.545%
2026-06-02	2.6900	2.7100	2.6700	2.6700	0.000%	5	2,120	-40.824%
2026-06-01	2.6200	2.6700	2.6200	2.6700	-13.871%	6	2,122	-40.824%
2026-05-28	3.1000	3.1000	3.1000	3.1000	+8.772%	1	2,122	-49.032%
2026-05-26	2.8500	2.8500	2.8500	2.8500	-12.844%	1	2,121	-44.561%
2026-05-22	3.7000	3.7000	3.2600	3.2700	-16.582%	3	2,121	-51.682%
2026-05-15	3.9200	3.9200	3.9200	3.9200	-3.922%	1	2,121	-59.694%
2026-05-14	3.6000	4.0800	3.6000	4.0800	+5.426%	2	2,122	-61.275%
2026-05-13	3.8700	3.8700	3.8700	3.8700	-7.194%	1	2,121	-59.173%
2026-05-08	4.1000	4.1800	4.0600	4.1700	-4.577%	6	2,121	-62.110%
2026-05-07	4.3000	4.3900	4.3000	4.3700	-0.228%	302	2,121	-63.844%
2026-05-06	4.5200	4.6100	4.3800	4.3800	-9.877%	366	1,821	-63.927%
2026-05-05	4.9600	4.9600	4.8600	4.8600	+5.652%	2	2,104	-67.490%
2026-05-04	4.9500	5.1600	4.6000	4.6000	-16.968%	3	2,104	-65.652%
2026-04-30	5.5400	5.5400	5.5400	5.5400	+3.551%	1	2,105	-71.480%
2026-04-29	5.3500	5.3500	5.3500	5.3500	-8.390%	1	2,105	-70.467%
2026-04-24	6.0900	6.0900	5.8300	5.8400	-12.180%	5	2,106	-72.945%
2026-04-23	6.6500	6.6500	6.6500	6.6500	+3.421%	1	2,106	-76.241%
2026-04-21	6.4300	6.4300	6.4300	6.4300	-0.924%	1	2,106	-75.428%
2026-04-20	6.1000	6.4900	6.1000	6.4900	+2.044%	2	2,106	-75.655%
2026-04-17	6.0000	6.4300	6.0000	6.3600	-12.397%	8	2,107	-75.157%
2026-04-15	7.4600	7.4600	7.2000	7.2600	-7.516%	9	2,109	-78.237%
2026-04-14	7.5000	7.8500	7.5000	7.8500	-8.187%	9	2,111	-79.873%
2026-04-13	9.1600	9.1600	8.5500	8.5500	-12.308%	6	2,117	-81.520%
2026-04-09	9.4900	9.7500	9.4900	9.7500	+2.957%	2	2,117	-83.795%
2026-04-08	9.1300	10.2000	8.7500	9.4700	-22.757%	12	2,118	-83.316%
2026-04-07	12.6400	12.6400	12.2600	12.2600	-3.465%	6	2,118	-87.113%
2026-04-02	14.0400	14.0400	12.6500	12.7000	+0.794%	6	2,121	-87.559%
2026-04-01	12.6900	12.6900	11.4000	12.6000	-10.638%	9	2,121	-87.460%
2026-03-31	15.0900	15.0900	13.8200	14.1000	-11.097%	9	2,127	-88.794%
2026-03-30	15.8600	15.8600	15.8600	15.8600	+5.733%	5	2,122	-90.038%
2026-03-27	14.0200	15.0600	13.8500	15.0000	+19.048%	10	2,117	-89.467%
2026-03-26	11.8500	13.5100	11.8500	12.6000	+4.391%	6	2,119	-87.460%
2026-03-25	12.1200	12.1200	11.8400	12.0700	-1.870%	32	2,118	-86.910%
2026-03-24	12.5900	12.5900	12.3000	12.3000	+15.493%	2	2,097	-87.154%
2026-03-23	10.8500	12.2400	10.0500	10.6500	-18.453%	5	2,098	-85.164%
2026-03-20	12.6000	13.0600	12.3100	13.0600	+10.304%	330	2,099	-87.902%
2026-03-19	12.5500	13.7000	11.8400	11.8400	-2.149%	3	1,802	-86.655%
2026-03-18	10.8400	12.1000	10.8400	12.1000	+9.502%	5	1,802	-86.942%
2026-03-17	10.9800	11.0500	10.8800	11.0500	-3.662%	4	1,802	-85.701%
2026-03-16	11.3200	11.4700	11.0000	11.4700	+1.956%	4	1,798	-86.225%
2026-03-13	11.2500	11.2500	11.2500	11.2500	-6.093%	1	1,801	-85.956%
2026-03-12	11.2400	11.9800	11.0500	11.9800	+9.506%	10	1,801	-86.811%
2026-03-11	10.4700	11.0500	9.5500	10.9400	+8.317%	19	1,803	-85.558%
2026-03-10	12.6500	12.6500	9.6500	10.1000	-14.043%	108	1,800	-84.356%
2026-03-09	11.6000	12.6400	11.3000	11.7500	-6.000%	19	1,821	-86.553%
2026-03-06	12.3700	12.5000	11.6300	12.5000	+13.430%	11	1,812	-87.360%
2026-03-05	10.7800	12.4500	10.7800	11.0200	+0.182%	9	1,808	-85.662%
2026-03-04	10.0500	11.3500	10.0500	11.0000	-7.563%	9	1,805	-85.636%
2026-03-03	12.5200	12.8400	11.6500	11.9000	+4.203%	11	1,804	-86.723%
2026-03-02	11.8000	11.8000	11.4200	11.4200	-3.710%	2	1,802	-86.165%
2026-02-27	11.8600	11.8600	11.8600	11.8600	+15.034%	2	1,802	-86.678%
2026-02-26	10.8900	10.8900	10.3100	10.3100	+2.383%	4	1,801	-84.675%
2026-02-25	10.1800	10.1800	9.9000	10.0700	-0.297%	6	1,798	-84.310%
2026-02-24	11.3000	12.2000	10.1000	10.1000	-13.749%	4	1,798	-84.356%
2026-02-23	11.3500	12.2500	11.1200	11.7100	+11.312%	13	1,795	-86.507%
2026-02-20	11.1000	12.1000	9.5500	10.5200	-11.224%	5	1,785	-84.981%
2026-02-19	10.4000	11.8500	10.4000	11.8500	+5.804%	5	1,781	-86.667%
2026-02-18	10.8200	11.4000	10.5200	11.2000	-10.400%	4	1,780	-85.893%
2026-02-17	12.0700	12.5000	11.0900	12.5000	+9.938%	6	1,779	-87.360%
2026-02-13	11.4800	12.2000	10.9700	11.3700	-3.644%	17	1,766	-86.104%
2026-02-12	10.0000	12.0000	9.3500	11.8000	+22.280%	33	1,766	-86.610%
2026-02-10	9.5400	10.2000	9.5400	9.6500	-0.413%	4	1,747	-83.627%
2026-02-09	10.7300	10.7300	9.6900	9.6900	-9.608%	5	1,746	-83.695%
2026-02-06	11.1000	12.0000	10.4500	10.7200	-14.582%	135	1,745	-85.261%
2026-02-05	12.5000	12.9000	11.4500	12.5500	+3.719%	22	1,743	-87.410%
2026-02-04	10.9000	12.5000	10.1000	12.1000	+20.758%	31	1,732	-86.942%
2026-02-03	9.2500	10.7000	9.2500	10.0200	+7.742%	17	1,713	-84.232%
2026-02-02	9.3500	9.3500	9.3000	9.3000	+3.448%	2	1,698	-83.011%
2026-01-29	8.9100	9.1900	8.8000	8.9900	+10.714%	5	1,697	-82.425%
2026-01-28	7.7500	8.1200	5.8500	8.1200	-3.563%	505	1,698	-80.542%
2026-01-27	8.4200	8.4200	8.4200	8.4200	-5.393%	1	1,197	-81.235%
2026-01-22	8.7100	8.9000	8.6300	8.9000	-1.766%	4	1,197	-82.247%
2026-01-21	9.6200	9.8000	8.6500	9.0600	-8.945%	8	1,196	-82.561%
2026-01-20	9.3900	10.2400	9.3900	9.9500	+14.106%	5	1,198	-84.121%
2026-01-16	7.4500	8.7400	7.4500	8.7200	+8.323%	7	1,198	-81.881%
2026-01-15	8.4200	8.4200	7.7500	8.0500	+25.781%	4	1,198	-80.373%
2026-01-13	6.4000	6.4000	6.4000	6.4000	-9.220%	2	1,199	-75.313%
2026-01-07	7.0500	7.0500	7.0500	7.0500	-19.795%	1	1,199	-77.589%
2026-01-05	8.8200	8.8200	8.6900	8.7900	-4.664%	4	1,195	-82.025%
2025-12-31	8.2700	9.2200	8.2700	9.2200	+1.878%	6	1,195	-82.863%
2025-12-29	9.0500	9.0500	9.0500	9.0500	0.000%	1	1,195	-82.541%
2025-12-26	8.4300	9.0500	8.4300	9.0500	+4.624%	2	1,195	-82.541%
2025-12-24	8.6500	8.6500	8.6500	8.6500	-0.575%	1	1,193	-81.734%
2025-12-23	9.1500	9.1500	8.7000	8.7000	-2.902%	2	1,193	-81.839%
2025-12-22	8.9800	9.0000	8.9600	8.9600	-3.759%	3	1,191	-82.366%
2025-12-19	9.5000	10.4000	9.0000	9.3100	-7.363%	9	1,190	-83.029%
2025-12-18	10.7000	11.0000	9.2000	10.0500	-10.268%	17	1,189	-84.279%
2025-12-17	11.0000	11.2000	10.1900	11.2000	+9.804%	110	1,181	-85.893%
2025-12-16	10.1900	11.4000	10.1900	10.2000	+3.976%	3	1,156	-84.510%
2025-12-15	9.9100	10.4500	9.8100	9.8100	+14.070%	9	1,156	-83.894%
2025-12-09	8.6000	8.6000	8.6000	8.6000	+385.876%	500	1,156	-81.628%
2025-11-07	1.7700	1.7700	1.7700	1.7700	+22.069%	8	218	-10.734%
2025-10-31	1.4400	1.4500	1.4400	1.4500	+4.317%	50	218	+8.966%
2025-10-30	1.4000	1.4000	1.3600	1.3900	+13.008%	45	218	+13.669%
2025-10-07	1.2300	1.2300	1.2300	1.2300	-0.806%	1	218	+28.455%
2025-09-11	1.2400	1.2400	1.2400	1.2400	-9.489%	1	218	+27.419%
2025-08-01	1.3700	1.3700	1.3700	1.3700	-0.725%	1	217	+15.328%
2025-07-23	1.3800	1.3800	1.3800	1.3800	+5.344%	2	217	+14.493%
2025-07-15	0.2200	1.4100	0.2200	1.3100	-83.625%	228	215	+20.611%
2025-04-04	8.0000	8.0000	8.0000	8.0000	+141.692%	8	15	-80.250%
2025-03-21	3.0800	3.3100	3.0800	3.3100	-13.802%	4	17	-52.266%
2025-03-10	3.7200	3.8400	3.7200	3.8400	+43.820%	2	17	-58.854%
2025-02-27	2.6700	2.6700	2.6700	2.6700	+9.877%	2	17	-40.824%
2025-02-24	2.3000	2.4300	2.3000	2.4300	+10.455%	2	17	-34.979%
2025-02-12	2.2000	2.2000	2.2000	2.2000	-15.385%	2	17	-28.182%
2025-02-05	2.6000	2.6000	2.6000	2.6000	+15.556%	1	15	-39.231%
2025-01-17	2.1800	2.2500	2.1800	2.2500	-1.316%	4	16	-29.778%
2024-12-30	2.2800	2.2800	2.2800	2.2800	+8.571%	1	16	-30.702%
2024-12-27	2.1000	2.1000	2.1000	2.1000	-6.667%	8	15	-24.762%
2024-11-25	2.2500	2.2500	2.2500	2.2500	-2.597%	10	11	-29.778%
2024-11-07	2.2900	2.3100	2.2900	2.3100	-23.000%	10	11	-31.602%
2024-11-01	3.0000	3.0000	3.0000	3.0000	+13.208%	2	11	-47.333%
2024-10-15	2.6500	2.6500	2.6500	2.6500	0.000%	10	10	-40.377%

.dark-mode .nQ9PYk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nQ9PYk{ 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