Dark

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

EOD

Jun 22, 2026

3.75-3.846%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	3.7500	3.7500	3.7500	3.7500	-3.846%	2	4,369	0.000%
2026-06-18	3.9000	3.9000	3.9000	3.9000	+8.333%	300	4,428	-3.846%
2026-06-15	3.5900	3.9700	3.3800	3.6000	-21.909%	202	4,428	+4.167%
2026-06-12	4.6400	4.6400	4.6100	4.6100	-13.019%	2	4,428	-18.655%
2026-06-11	5.4000	5.4000	5.2500	5.3000	+24.706%	104	4,428	-29.245%
2026-06-08	4.2500	4.2500	4.2500	4.2500	+16.438%	1	4,370	-11.765%
2026-06-03	3.6500	3.6500	3.6500	3.6500	+17.742%	1	4,370	+2.740%
2026-06-02	3.1000	3.1000	3.1000	3.1000	-20.918%	2	4,371	+20.968%
2026-05-22	3.9500	3.9500	3.9200	3.9200	-10.502%	2	4,372	-4.337%
2026-05-21	4.3800	4.3800	4.3800	4.3800	-0.455%	1	4,371	-14.384%
2026-05-20	4.5000	4.6000	4.4000	4.4000	-7.368%	305	4,371	-14.773%
2026-05-15	4.7500	4.7500	4.7500	4.7500	+5.556%	1	4,067	-21.053%
2026-05-14	4.5000	4.5000	4.5000	4.5000	-2.174%	20	4,067	-16.667%
2026-05-11	4.6000	4.6000	4.6000	4.6000	-8.000%	1	4,087	-18.478%
2026-05-08	5.0000	5.0000	5.0000	5.0000	-5.660%	1	4,086	-25.000%
2026-05-07	5.0400	5.3000	5.0400	5.3000	-1.852%	9	4,085	-29.245%
2026-05-06	5.4000	5.4000	5.4000	5.4000	-15.888%	5	4,085	-30.556%
2026-05-01	6.4000	6.4200	6.4000	6.4200	-9.958%	9	4,098	-41.589%
2026-04-28	7.1800	7.2200	7.1300	7.1300	+10.543%	18	4,098	-47.405%
2026-04-27	7.2300	7.2300	6.4000	6.4500	-4.444%	13	4,106	-41.860%
2026-04-24	6.9200	6.9300	6.7200	6.7500	-8.784%	6	4,117	-44.444%
2026-04-22	7.3000	7.4500	7.3000	7.4000	-0.937%	20	4,117	-49.324%
2026-04-21	7.4700	7.4700	7.4700	7.4700	-3.238%	5	4,102	-49.799%
2026-04-20	7.7200	7.7200	7.7200	7.7200	+1.847%	5	4,102	-51.425%
2026-04-17	7.5400	7.5800	7.5400	7.5800	-11.860%	6	4,097	-50.528%
2026-04-15	8.6000	8.6000	8.6000	8.6000	-8.511%	2	4,091	-56.395%
2026-04-14	9.4000	9.4000	9.4000	9.4000	-14.545%	3	4,091	-60.106%
2026-04-10	10.4500	11.0300	10.4500	11.0000	-5.172%	180	4,091	-65.909%
2026-04-09	11.8000	11.8000	11.6000	11.6000	-17.730%	32	4,093	-67.672%
2026-04-06	14.3000	14.5000	13.8800	14.1000	-4.082%	181	4,125	-73.404%
2026-04-01	14.7000	14.7000	14.7000	14.7000	-14.186%	4	4,115	-74.490%
2026-03-31	17.1300	17.1300	17.1300	17.1300	+22.620%	1	4,115	-78.109%
2026-03-25	13.4500	13.9700	13.4500	13.9700	-2.986%	4	4,115	-73.157%
2026-03-24	14.6500	14.6500	14.4000	14.4000	+4.046%	6	4,116	-73.958%
2026-03-23	13.3000	13.8400	13.3000	13.8400	-2.191%	4	4,119	-72.905%
2026-03-19	14.1500	14.2500	14.1500	14.1500	+5.204%	53	4,119	-73.498%
2026-03-18	13.2500	13.4500	13.2000	13.4500	+4.669%	3	4,097	-72.119%
2026-03-17	12.9500	12.9500	12.8500	12.8500	-11.073%	3	4,094	-70.817%
2026-03-13	14.5000	14.5000	14.4500	14.4500	+1.190%	151	4,093	-74.048%
2026-03-12	13.8900	14.2800	13.8900	14.2800	+11.302%	17	3,946	-73.739%
2026-03-11	12.8800	13.0300	12.7100	12.8300	-2.508%	10	3,931	-70.772%
2026-03-10	12.8000	13.1600	12.6300	13.1600	-7.972%	9	3,931	-71.505%
2026-03-09	15.0000	15.0000	14.3000	14.3000	+3.249%	13	3,931	-73.776%
2026-03-06	13.7000	13.8500	13.5000	13.8500	+2.669%	3,511	3,920	-72.924%
2026-03-05	12.8000	13.4900	12.8000	13.4900	+2.742%	8	2,855	-72.202%
2026-03-04	13.6500	13.6500	13.1300	13.1300	-11.582%	2	2,856	-71.439%
2026-03-03	14.9500	14.9500	14.8500	14.8500	+13.359%	7	2,855	-74.747%
2026-03-02	13.1000	13.1000	13.1000	13.1000	-3.321%	6	2,856	-71.374%
2026-02-27	13.4700	13.5500	13.4700	13.5500	+7.115%	4	2,856	-72.325%
2026-02-26	13.0000	13.0000	12.6500	12.6500	-3.435%	15	2,855	-70.356%
2026-02-23	13.1000	13.1000	13.1000	13.1000	+4.382%	2	2,855	-71.374%
2026-02-20	12.5500	12.5500	12.5500	12.5500	+2.449%	16	2,853	-70.120%
2026-02-18	12.2500	12.2500	12.2500	12.2500	-9.192%	1	2,853	-69.388%
2026-02-12	12.7000	13.4900	12.7000	13.4900	+14.322%	6	2,852	-72.202%
2026-02-11	11.5000	11.8000	11.5000	11.8000	+1.988%	2	2,852	-68.220%
2026-02-09	11.6200	12.8000	11.5200	11.5700	-20.207%	9	2,851	-67.589%
2026-02-05	14.3900	14.5000	14.3900	14.5000	+4.693%	3	2,847	-74.138%
2026-02-04	12.9000	13.8500	12.9000	13.8500	+13.246%	5	2,846	-72.924%
2026-02-03	12.0000	12.3000	12.0000	12.2300	+11.792%	9	2,846	-69.338%
2026-01-29	10.9400	10.9400	10.9400	10.9400	+19.563%	2	2,837	-65.722%
2026-01-28	9.1500	9.1500	9.1500	9.1500	-9.406%	8	2,835	-59.016%
2026-01-26	10.6000	10.6000	10.1000	10.1000	-5.075%	2	2,843	-62.871%
2026-01-23	10.6400	10.6400	10.6400	10.6400	+2.802%	3	2,842	-64.756%
2026-01-22	10.3500	10.3500	10.3500	10.3500	-6.757%	2	2,839	-63.768%
2026-01-21	11.4100	11.4100	11.1000	11.1000	+10.558%	4	2,841	-66.216%
2026-01-13	10.0400	10.0400	10.0400	10.0400	+0.400%	1	2,841	-62.649%
2026-01-12	9.9500	10.0000	9.9500	10.0000	-3.846%	2	2,840	-62.500%
2026-01-06	10.4000	10.4000	10.4000	10.4000	+1.463%	3	2,838	-63.942%
2026-01-05	10.2500	10.2500	10.2500	10.2500	+0.688%	4	2,835	-63.415%
2025-12-26	10.1800	10.1800	10.1800	10.1800	-4.860%	3	2,835	-63.163%
2025-12-22	10.8700	10.8700	10.4900	10.7000	-3.167%	253	2,832	-64.953%
2025-12-19	12.9000	12.9000	11.0500	11.0500	-8.904%	3	2,629	-66.063%
2025-12-18	11.7700	12.1300	11.7700	12.1300	+1.676%	10	2,628	-69.085%
2025-12-17	11.9300	11.9300	11.9300	11.9300	+6.044%	5	2,623	-68.567%
2025-12-15	11.2500	11.2500	11.2500	11.2500	+492.105%	3	2,621	-66.667%
2025-11-07	1.9000	1.9000	1.9000	1.9000	+20.253%	15	305	+97.368%
2025-10-31	1.5700	1.5800	1.5600	1.5800	+16.176%	25	305	+137.342%
2025-09-23	1.3600	1.3600	1.3600	1.3600	+15.254%	4	305	+175.735%
2025-09-22	1.1800	1.1800	1.1800	1.1800	-35.870%	5	305	+217.797%
2025-07-28	1.8400	1.8400	1.8400	1.8400	-14.019%	10	305	+103.804%
2025-07-16	2.1400	2.1400	1.6500	2.1400	+27.381%	44	315	+75.234%
2025-07-15	1.6500	2.0900	1.6500	1.6800	-22.936%	267	320	+123.214%
2025-07-08	2.1800	2.1800	2.1800	2.1800	-13.492%	15	187	+72.018%
2025-06-10	2.5100	2.5200	2.5100	2.5200	-13.402%	129	187	+48.810%
2025-06-03	2.9500	3.0000	2.8700	2.9100	-60.137%	50	123	+28.866%
2025-04-16	7.3000	7.3000	7.3000	7.3000	+26.957%	1	104	-48.630%
2025-04-09	5.7500	5.7500	5.7500	5.7500	-39.474%	20	105	-34.783%
2025-04-04	9.5000	9.5000	9.5000	9.5000	+106.074%	4	97	-60.526%
2025-03-31	4.4200	4.6100	4.4200	4.6100	+31.339%	2	97	-18.655%
2025-03-27	3.5100	3.6600	3.5000	3.5100	+11.429%	34	97	+6.838%
2025-03-25	3.1500	3.1500	3.1500	3.1500	-18.182%	12	97	+19.048%
2025-03-21	3.6300	3.8500	3.6300	3.8500	-1.282%	4	91	-2.597%
2025-03-19	3.6800	3.9000	3.6800	3.9000	-8.451%	22	91	-3.846%
2025-03-18	3.9700	4.2600	3.9700	4.2600	-9.362%	2	91	-11.972%
2025-03-14	3.8000	4.7000	3.7600	4.7000	+84.314%	88	91	-20.213%
2025-02-12	2.5500	2.5500	2.5500	2.5500	-21.779%	2	91	+47.059%
2025-02-10	2.9200	3.2600	2.9200	3.2600	+1.875%	35	89	+15.031%
2025-02-05	3.2000	3.2000	3.2000	3.2000	+25.490%	1	89	+17.188%
2025-01-23	2.5500	2.5500	2.5500	2.5500	-8.602%	10	90	+47.059%
2025-01-10	2.5900	2.7900	2.5900	2.7900	+39.500%	20	80	+34.409%
2024-11-08	2.0000	2.0000	2.0000	2.0000	-28.571%	10	70	+87.500%
2024-10-24	2.8000	2.8000	2.8000	2.8000	-9.677%	1	65	+33.929%
2024-10-15	3.1000	3.1000	3.1000	3.1000	-21.519%	1	64	+20.968%
2024-09-25	3.2500	4.0900	3.2500	3.9500	0.000%	71	63	-5.063%

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