Dark

XLK20270115P140
XLK Jan 15 2027 140.00 Put (XLK270115P00140000)
option OPRA

EOD

Sep 29, 2026

0.9300+32.857%(+0.2300)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.9400	0.9400	0.9300	0.9300	+32.857%	2	4,346	0.000%
2026-09-22	0.7500	0.7600	0.7000	0.7000	-16.667%	6	4,346	+32.857%
2026-09-21	0.8400	0.8400	0.8400	0.8400	-10.638%	23	4,345	+10.714%
2026-09-18	0.7400	0.9400	0.7400	0.9400	-19.658%	2	4,368	-1.064%
2026-09-16	1.1700	1.1700	1.1700	1.1700	-8.594%	1	4,368	-20.513%
2026-09-15	1.2800	1.2800	1.2800	1.2800	-1.538%	2	4,368	-27.344%
2026-09-14	1.2500	1.3000	1.2500	1.3000	+10.169%	2	4,366	-28.462%
2026-09-11	1.1800	1.1800	1.1800	1.1800	+1.724%	1	4,364	-21.186%
2026-09-09	1.1600	1.1600	1.1600	1.1600	+1.754%	1	4,364	-19.828%
2026-09-08	1.0800	1.2100	1.0500	1.1400	-14.925%	13	4,365	-18.421%
2026-09-03	1.3400	1.3400	1.3400	1.3400	-6.944%	4	4,369	-30.597%
2026-09-02	1.5100	1.5100	1.3700	1.4400	-1.370%	29	4,372	-35.417%
2026-09-01	1.4200	1.4600	1.3100	1.4600	0.000%	21	4,377	-36.301%
2026-08-28	1.5100	1.5200	1.3600	1.4600	+2.098%	7	4,389	-36.301%
2026-08-27	1.4700	1.4900	1.4300	1.4300	-17.341%	23	4,387	-34.965%
2026-08-26	1.8000	1.8200	1.7000	1.7300	-4.420%	52	4,367	-46.243%
2026-08-25	1.7700	1.8100	1.7000	1.8100	-6.218%	24	4,360	-48.619%
2026-08-24	1.8800	1.9300	1.8000	1.9300	+3.763%	23	4,355	-51.813%
2026-08-21	1.7700	1.8600	1.7700	1.8600	+1.639%	5	4,343	-50.000%
2026-08-20	1.8400	1.8400	1.8300	1.8300	+4.571%	2	4,342	-49.180%
2026-08-17	1.7700	1.8400	1.6800	1.7500	-2.235%	336	4,344	-46.857%
2026-08-14	1.7700	1.8000	1.7500	1.7900	-7.254%	36	4,345	-48.045%
2026-08-13	1.9300	1.9300	1.9300	1.9300	-8.095%	1	4,340	-51.813%
2026-08-12	2.1000	2.1100	2.0900	2.1000	-4.545%	16	4,339	-55.714%
2026-08-11	2.1700	2.2400	2.1600	2.2000	-9.465%	18	4,346	-57.727%
2026-08-10	2.4300	2.4300	2.4300	2.4300	-8.302%	20	4,337	-61.728%
2026-08-05	2.6500	2.6500	2.6500	2.6500	-28.184%	24	4,351	-64.906%
2026-08-03	3.8000	3.8000	3.6900	3.6900	-3.403%	2	4,351	-74.797%
2026-07-31	3.8200	3.8200	3.8200	3.8200	-3.291%	1	4,353	-75.654%
2026-07-27	4.1000	4.1000	3.9500	3.9500	-2.469%	2	4,353	-76.456%
2026-07-17	4.0500	4.0500	4.0500	4.0500	+3.846%	11	4,353	-77.037%
2026-07-16	4.0000	4.0000	3.9000	3.9000	+3.448%	3	4,342	-76.154%
2026-07-15	3.7700	3.7700	3.7700	3.7700	+17.081%	2	4,340	-75.332%
2026-07-14	3.5000	3.5000	3.2200	3.2200	-12.973%	68	4,340	-71.118%
2026-07-10	3.7000	3.7000	3.7000	3.7000	-1.333%	5	4,374	-74.865%
2026-06-22	3.7500	3.7500	3.7500	3.7500	-3.846%	2	4,369	-75.200%
2026-06-18	3.9000	3.9000	3.9000	3.9000	+8.333%	300	4,428	-76.154%
2026-06-15	3.5900	3.9700	3.3800	3.6000	-21.909%	202	4,428	-74.167%
2026-06-12	4.6400	4.6400	4.6100	4.6100	-13.019%	2	4,428	-79.826%
2026-06-11	5.4000	5.4000	5.2500	5.3000	+24.706%	104	4,428	-82.453%
2026-06-08	4.2500	4.2500	4.2500	4.2500	+16.438%	1	4,370	-78.118%
2026-06-03	3.6500	3.6500	3.6500	3.6500	+17.742%	1	4,370	-74.521%
2026-06-02	3.1000	3.1000	3.1000	3.1000	-20.918%	2	4,371	-70.000%
2026-05-22	3.9500	3.9500	3.9200	3.9200	-10.502%	2	4,372	-76.276%
2026-05-21	4.3800	4.3800	4.3800	4.3800	-0.455%	1	4,371	-78.767%
2026-05-20	4.5000	4.6000	4.4000	4.4000	-7.368%	305	4,371	-78.864%
2026-05-15	4.7500	4.7500	4.7500	4.7500	+5.556%	1	4,067	-80.421%
2026-05-14	4.5000	4.5000	4.5000	4.5000	-2.174%	20	4,067	-79.333%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-8.000%	1	4,087	-79.783%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-5.660%	1	4,086	-81.400%
2026-05-07	5.0400	5.3000	5.0400	5.3000	-1.852%	9	4,085	-82.453%
2026-05-06	5.4000	5.4000	5.4000	5.4000	-15.888%	5	4,085	-82.778%
2026-05-01	6.4000	6.4200	6.4000	6.4200	-9.958%	9	4,098	-85.514%
2026-04-28	7.1800	7.2200	7.1300	7.1300	+10.543%	18	4,098	-86.957%
2026-04-27	7.2300	7.2300	6.4000	6.4500	-4.444%	13	4,106	-85.581%
2026-04-24	6.9200	6.9300	6.7200	6.7500	-8.784%	6	4,117	-86.222%
2026-04-22	7.3000	7.4500	7.3000	7.4000	-0.937%	20	4,117	-87.432%
2026-04-21	7.4700	7.4700	7.4700	7.4700	-3.238%	5	4,102	-87.550%
2026-04-20	7.7200	7.7200	7.7200	7.7200	+1.847%	5	4,102	-87.953%
2026-04-17	7.5400	7.5800	7.5400	7.5800	-11.860%	6	4,097	-87.731%
2026-04-15	8.6000	8.6000	8.6000	8.6000	-8.511%	2	4,091	-89.186%
2026-04-14	9.4000	9.4000	9.4000	9.4000	-14.545%	3	4,091	-90.106%
2026-04-10	10.4500	11.0300	10.4500	11.0000	-5.172%	180	4,091	-91.545%
2026-04-09	11.8000	11.8000	11.6000	11.6000	-17.730%	32	4,093	-91.983%
2026-04-06	14.3000	14.5000	13.8800	14.1000	-4.082%	181	4,125	-93.404%
2026-04-01	14.7000	14.7000	14.7000	14.7000	-14.186%	4	4,115	-93.673%
2026-03-31	17.1300	17.1300	17.1300	17.1300	+22.620%	1	4,115	-94.571%
2026-03-25	13.4500	13.9700	13.4500	13.9700	-2.986%	4	4,115	-93.343%
2026-03-24	14.6500	14.6500	14.4000	14.4000	+4.046%	6	4,116	-93.542%
2026-03-23	13.3000	13.8400	13.3000	13.8400	-2.191%	4	4,119	-93.280%
2026-03-19	14.1500	14.2500	14.1500	14.1500	+5.204%	53	4,119	-93.428%
2026-03-18	13.2500	13.4500	13.2000	13.4500	+4.669%	3	4,097	-93.086%
2026-03-17	12.9500	12.9500	12.8500	12.8500	-11.073%	3	4,094	-92.763%
2026-03-13	14.5000	14.5000	14.4500	14.4500	+1.190%	151	4,093	-93.564%
2026-03-12	13.8900	14.2800	13.8900	14.2800	+11.302%	17	3,946	-93.487%
2026-03-11	12.8800	13.0300	12.7100	12.8300	-2.508%	10	3,931	-92.751%
2026-03-10	12.8000	13.1600	12.6300	13.1600	-7.972%	9	3,931	-92.933%
2026-03-09	15.0000	15.0000	14.3000	14.3000	+3.249%	13	3,931	-93.497%
2026-03-06	13.7000	13.8500	13.5000	13.8500	+2.669%	3,511	3,920	-93.285%
2026-03-05	12.8000	13.4900	12.8000	13.4900	+2.742%	8	2,855	-93.106%
2026-03-04	13.6500	13.6500	13.1300	13.1300	-11.582%	2	2,856	-92.917%
2026-03-03	14.9500	14.9500	14.8500	14.8500	+13.359%	7	2,855	-93.737%
2026-03-02	13.1000	13.1000	13.1000	13.1000	-3.321%	6	2,856	-92.901%
2026-02-27	13.4700	13.5500	13.4700	13.5500	+7.115%	4	2,856	-93.137%
2026-02-26	13.0000	13.0000	12.6500	12.6500	-3.435%	15	2,855	-92.648%
2026-02-23	13.1000	13.1000	13.1000	13.1000	+4.382%	2	2,855	-92.901%
2026-02-20	12.5500	12.5500	12.5500	12.5500	+2.449%	16	2,853	-92.590%
2026-02-18	12.2500	12.2500	12.2500	12.2500	-9.192%	1	2,853	-92.408%
2026-02-12	12.7000	13.4900	12.7000	13.4900	+14.322%	6	2,852	-93.106%
2026-02-11	11.5000	11.8000	11.5000	11.8000	+1.988%	2	2,852	-92.119%
2026-02-09	11.6200	12.8000	11.5200	11.5700	-20.207%	9	2,851	-91.962%
2026-02-05	14.3900	14.5000	14.3900	14.5000	+4.693%	3	2,847	-93.586%
2026-02-04	12.9000	13.8500	12.9000	13.8500	+13.246%	5	2,846	-93.285%
2026-02-03	12.0000	12.3000	12.0000	12.2300	+11.792%	9	2,846	-92.396%
2026-01-29	10.9400	10.9400	10.9400	10.9400	+19.563%	2	2,837	-91.499%
2026-01-28	9.1500	9.1500	9.1500	9.1500	-9.406%	8	2,835	-89.836%
2026-01-26	10.6000	10.6000	10.1000	10.1000	-5.075%	2	2,843	-90.792%
2026-01-23	10.6400	10.6400	10.6400	10.6400	+2.802%	3	2,842	-91.259%
2026-01-22	10.3500	10.3500	10.3500	10.3500	-6.757%	2	2,839	-91.014%
2026-01-21	11.4100	11.4100	11.1000	11.1000	+10.558%	4	2,841	-91.622%
2026-01-13	10.0400	10.0400	10.0400	10.0400	+0.400%	1	2,841	-90.737%
2026-01-12	9.9500	10.0000	9.9500	10.0000	-3.846%	2	2,840	-90.700%
2026-01-06	10.4000	10.4000	10.4000	10.4000	+1.463%	3	2,838	-91.058%
2026-01-05	10.2500	10.2500	10.2500	10.2500	+0.688%	4	2,835	-90.927%
2025-12-26	10.1800	10.1800	10.1800	10.1800	-4.860%	3	2,835	-90.864%
2025-12-22	10.8700	10.8700	10.4900	10.7000	-3.167%	253	2,832	-91.308%
2025-12-19	12.9000	12.9000	11.0500	11.0500	-8.904%	3	2,629	-91.584%
2025-12-18	11.7700	12.1300	11.7700	12.1300	+1.676%	10	2,628	-92.333%
2025-12-17	11.9300	11.9300	11.9300	11.9300	+6.044%	5	2,623	-92.205%
2025-12-15	11.2500	11.2500	11.2500	11.2500	+492.105%	3	2,621	-91.733%
2025-11-07	1.9000	1.9000	1.9000	1.9000	+20.253%	15	305	-51.053%
2025-10-31	1.5700	1.5800	1.5600	1.5800	+16.176%	25	305	-41.139%
2025-09-23	1.3600	1.3600	1.3600	1.3600	+15.254%	4	305	-31.618%
2025-09-22	1.1800	1.1800	1.1800	1.1800	-35.870%	5	305	-21.186%
2025-07-28	1.8400	1.8400	1.8400	1.8400	-14.019%	10	305	-49.457%
2025-07-16	2.1400	2.1400	1.6500	2.1400	+27.381%	44	315	-56.542%
2025-07-15	1.6500	2.0900	1.6500	1.6800	-22.936%	267	320	-44.643%
2025-07-08	2.1800	2.1800	2.1800	2.1800	-13.492%	15	187	-57.339%
2025-06-10	2.5100	2.5200	2.5100	2.5200	-13.402%	129	187	-63.095%
2025-06-03	2.9500	3.0000	2.8700	2.9100	-60.137%	50	123	-68.041%
2025-04-16	7.3000	7.3000	7.3000	7.3000	+26.957%	1	104	-87.260%
2025-04-09	5.7500	5.7500	5.7500	5.7500	-39.474%	20	105	-83.826%
2025-04-04	9.5000	9.5000	9.5000	9.5000	+106.074%	4	97	-90.211%
2025-03-31	4.4200	4.6100	4.4200	4.6100	+31.339%	2	97	-79.826%
2025-03-27	3.5100	3.6600	3.5000	3.5100	+11.429%	34	97	-73.504%
2025-03-25	3.1500	3.1500	3.1500	3.1500	-18.182%	12	97	-70.476%
2025-03-21	3.6300	3.8500	3.6300	3.8500	-1.282%	4	91	-75.844%
2025-03-19	3.6800	3.9000	3.6800	3.9000	-8.451%	22	91	-76.154%
2025-03-18	3.9700	4.2600	3.9700	4.2600	-9.362%	2	91	-78.169%
2025-03-14	3.8000	4.7000	3.7600	4.7000	+84.314%	88	91	-80.213%
2025-02-12	2.5500	2.5500	2.5500	2.5500	-21.779%	2	91	-63.529%
2025-02-10	2.9200	3.2600	2.9200	3.2600	+1.875%	35	89	-71.472%
2025-02-05	3.2000	3.2000	3.2000	3.2000	+25.490%	1	89	-70.938%
2025-01-23	2.5500	2.5500	2.5500	2.5500	-8.602%	10	90	-63.529%
2025-01-10	2.5900	2.7900	2.5900	2.7900	+39.500%	20	80	-66.667%
2024-11-08	2.0000	2.0000	2.0000	2.0000	-28.571%	10	70	-53.500%
2024-10-24	2.8000	2.8000	2.8000	2.8000	-9.677%	1	65	-66.786%
2024-10-15	3.1000	3.1000	3.1000	3.1000	-21.519%	1	64	-70.000%
2024-09-25	3.2500	4.0900	3.2500	3.9500	0.000%	71	63	-76.456%

.dark-mode .RtzDFv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RtzDFv{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115P140XLK Jan 15 2027 140.00 Put (XLK270115P00140000)option OPRA

XLK20270115P140
XLK Jan 15 2027 140.00 Put (XLK270115P00140000)
option OPRA