Dark

XLK20270115P145
XLK Jan 15 2027 145.00 Put (XLK270115P00145000)
option OPRA

EOD

Aug 13, 2026

2.23-7.851%(-0.19)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.2700	2.2700	2.2300	2.2300	-7.851%	34	1,833	0.000%
2026-08-12	2.4200	2.4200	2.4200	2.4200	-23.418%	2	1,815	-7.851%
2026-08-05	3.1700	3.1700	3.1600	3.1600	+10.877%	4	1,817	-29.430%
2026-08-04	2.8500	2.8500	2.8500	2.8500	-41.478%	4	1,817	-21.754%
2026-07-30	4.9000	4.9500	4.8700	4.8700	-14.860%	905	1,790	-54.209%
2026-07-29	5.7200	5.7200	5.7200	5.7200	-6.840%	1	1,129	-61.014%
2026-07-28	6.1400	6.1400	6.1400	6.1400	+22.068%	2	1,128	-63.681%
2026-07-27	5.0200	5.1500	5.0200	5.0300	+4.792%	10	1,128	-55.666%
2026-07-24	4.7000	4.8000	4.7000	4.8000	-4.950%	2	1,118	-53.542%
2026-07-17	5.6000	5.6000	5.0500	5.0500	+4.124%	304	1,161	-55.842%
2026-07-16	4.8000	4.8500	4.8000	4.8500	+19.753%	12	950	-54.021%
2026-07-14	4.1000	4.1000	4.0500	4.0500	-10.989%	9	949	-44.938%
2026-07-13	4.5500	4.5500	4.5500	4.5500	+1.111%	8	940	-50.989%
2026-07-10	4.4900	4.5000	4.4900	4.5000	+3.448%	100	940	-50.444%
2026-07-09	4.3500	4.3500	4.3500	4.3500	-19.444%	1	940	-48.736%
2026-07-02	5.4000	5.4000	5.4000	5.4000	+19.205%	1	940	-58.704%
2026-07-01	4.5300	4.5300	4.5300	4.5300	+3.661%	1	940	-50.773%
2026-06-30	4.3700	4.3700	4.3700	4.3700	-8.958%	2	939	-48.970%
2026-06-29	4.8000	4.8000	4.8000	4.8000	-4.000%	100	939	-53.542%
2026-06-26	5.0000	5.0000	5.0000	5.0000	-9.747%	1	1,039	-55.400%
2026-06-24	5.5400	5.5400	5.5400	5.5400	+30.353%	1	1,038	-59.747%
2026-06-22	4.2000	4.3200	4.2000	4.2500	-7.407%	4	1,037	-47.529%
2026-06-18	4.3200	4.6000	4.3200	4.5900	+5.034%	101	1,061	-51.416%
2026-06-15	4.3300	4.3700	4.3300	4.3700	-19.074%	2	1,061	-48.970%
2026-06-09	5.4000	5.4000	5.4000	5.4000	+4.651%	1	1,061	-58.704%
2026-06-08	5.1600	5.1600	5.1600	5.1600	+8.632%	1	1,062	-56.783%
2026-06-05	4.7500	4.7500	4.7500	4.7500	+30.137%	16	1,061	-53.053%
2026-06-02	3.6600	3.6600	3.6500	3.6500	-22.340%	26	1,077	-38.904%
2026-05-22	4.7000	4.7000	4.7000	4.7000	-20.608%	1	1,077	-52.553%
2026-05-19	5.9200	5.9200	5.9200	5.9200	+17.228%	1	1,077	-62.331%
2026-05-14	5.0500	5.0500	5.0500	5.0500	-22.427%	300	1,077	-55.842%
2026-05-06	6.5100	6.5100	6.5100	6.5100	-13.200%	5	777	-65.745%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-12.791%	1	778	-70.267%
2026-04-28	8.6100	8.6100	8.6000	8.6000	-21.818%	2	778	-74.070%
2026-04-14	11.0000	11.0000	11.0000	11.0000	-10.569%	8	776	-79.727%
2026-04-13	12.4000	12.4000	12.3000	12.3000	-6.107%	3	776	-81.870%
2026-04-10	12.9500	13.1000	12.9500	13.1000	-2.602%	15	779	-82.977%
2026-04-09	13.6500	13.8500	13.4500	13.4500	0.000%	26	779	-83.420%
2026-04-08	13.8000	13.8000	13.4500	13.4500	-32.750%	16	805	-83.420%
2026-03-27	20.0000	20.0000	20.0000	20.0000	+17.440%	1	805	-88.850%
2026-03-24	17.0300	17.0300	17.0300	17.0300	+8.818%	2	806	-86.905%
2026-03-23	15.6500	15.6500	15.6500	15.6500	-7.941%	2	806	-85.751%
2026-03-20	16.6200	17.1400	16.6200	17.0000	+4.680%	5	807	-86.882%
2026-03-19	16.6000	16.6000	16.0000	16.2400	+6.144%	4	805	-86.268%
2026-03-18	15.5000	15.5000	15.3000	15.3000	+1.325%	16	807	-85.425%
2026-03-17	15.1000	15.1000	15.1000	15.1000	+1.342%	2	791	-85.232%
2026-03-11	14.9000	14.9000	14.9000	14.9000	-5.696%	5	789	-85.034%
2026-03-05	15.2500	15.8000	15.2500	15.8000	-4.242%	11	788	-85.886%
2026-03-03	16.5000	16.5000	16.5000	16.5000	+4.430%	2	777	-86.485%
2026-03-02	15.8000	15.8000	15.8000	15.8000	+5.333%	6	777	-85.886%
2026-02-26	15.0000	15.0000	15.0000	15.0000	+3.878%	1	771	-85.133%
2026-02-25	14.4400	14.4400	14.4400	14.4400	-9.750%	4	772	-84.557%
2026-02-23	16.0000	16.0000	16.0000	16.0000	+6.525%	5	772	-86.063%
2026-02-20	14.6000	15.0200	14.6000	15.0200	-4.937%	8	767	-85.153%
2026-02-17	15.8000	15.8000	15.8000	15.8000	+4.084%	10	766	-85.886%
2026-02-12	15.1800	15.1800	15.1800	15.1800	+10.000%	2	756	-85.310%
2026-02-10	13.8000	13.8000	13.8000	13.8000	+0.656%	9	755	-83.841%
2026-02-09	13.7100	13.7100	13.7100	13.7100	-6.160%	1	751	-83.735%
2026-02-06	14.6100	14.6100	14.6100	14.6100	-16.657%	1	750	-84.736%
2026-02-05	17.5300	17.5300	17.5300	17.5300	+5.349%	1	750	-87.279%
2026-02-04	15.0000	16.6400	15.0000	16.6400	+25.870%	7	749	-86.599%
2026-02-02	13.2200	13.2200	13.2200	13.2200	+4.754%	1	743	-83.132%
2026-01-29	12.6200	12.6200	12.6200	12.6200	+1.774%	1	743	-82.330%
2026-01-23	12.4000	12.4000	12.4000	12.4000	+0.405%	11	744	-82.016%
2026-01-22	12.3500	12.3500	12.3500	12.3500	-10.182%	9	733	-81.943%
2026-01-20	13.3500	13.7500	12.4500	13.7500	+10.887%	13	724	-83.782%
2026-01-15	11.7500	12.4000	11.7500	12.4000	-1.976%	2	717	-82.016%
2026-01-14	12.2000	13.0000	12.2000	12.6500	+9.052%	53	717	-82.372%
2026-01-13	12.0000	12.0000	11.5000	11.6000	-1.024%	44	717	-80.776%
2026-01-12	11.9000	11.9000	11.7000	11.7200	-1.097%	20	694	-80.973%
2026-01-09	12.3000	12.3000	11.8500	11.8500	-0.920%	748	693	-81.181%
2026-01-05	11.7800	12.3600	11.7000	11.9600	-6.563%	48	64	-81.355%
2026-01-02	12.8000	12.8000	12.8000	12.8000	0.000%	1	64	-82.578%
2025-12-31	12.7500	12.8000	12.7500	12.8000	+3.226%	2	62	-82.578%
2025-12-29	12.5000	12.5000	12.4000	12.4000	+2.142%	2	62	-82.016%
2025-12-26	12.1400	12.1400	12.1400	12.1400	-2.097%	1	62	-81.631%
2025-12-24	12.4000	12.4000	12.4000	12.4000	+2.310%	1	62	-82.016%
2025-12-08	12.1200	12.1200	12.1200	12.1200	+379.051%	1	62	-81.601%
2025-12-02	2.5300	2.5300	2.5300	2.5300	+5.417%	10	85	-11.858%
2025-11-07	2.0300	2.4000	2.0300	2.4000	0.000%	65	90	-7.083%
2025-07-07	2.4000	2.4000	2.4000	2.4000	-70.000%	2	25	-7.083%
2025-04-16	8.0000	8.0000	8.0000	8.0000	-20.000%	10	23	-72.125%
2025-04-04	10.0000	10.0000	10.0000	10.0000	+78.891%	4	13	-77.700%
2025-03-31	5.3500	5.5900	5.3500	5.5900	+38.710%	2	15	-60.107%
2025-03-26	3.8600	4.0300	3.8600	4.0300	+8.043%	2	15	-44.665%
2025-03-24	3.4900	3.7300	3.4900	3.7300	-22.614%	2	15	-40.214%
2025-03-18	4.5500	4.8200	4.5500	4.8200	-5.675%	2	15	-53.734%
2025-03-10	4.9900	5.1100	4.9900	5.1100	+54.848%	2	15	-56.360%
2025-02-24	3.1500	3.3000	3.1500	3.3000	+10.000%	2	15	-32.424%
2025-02-12	3.0000	3.0000	3.0000	3.0000	+6.762%	2	15	-25.667%
2024-12-26	2.8100	2.8100	2.8100	2.8100	-27.949%	5	13	-20.641%
2024-09-30	3.9000	3.9000	3.9000	3.9000	+1.299%	1	8	-42.821%
2024-09-25	3.8000	3.8500	3.8000	3.8500	0.000%	7	7	-42.078%

.dark-mode .DtBkZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DtBkZD{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115P145XLK Jan 15 2027 145.00 Put (XLK270115P00145000)option OPRA

XLK20270115P145
XLK Jan 15 2027 145.00 Put (XLK270115P00145000)
option OPRA