Dark

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

EOD

Sep 29, 2026

1.12+1.818%(+0.02)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0400	1.1200	1.0400	1.1200	+1.818%	5	1,816	0.000%
2026-09-28	1.0800	1.1000	1.0800	1.1000	+17.021%	2	1,817	+1.818%
2026-09-22	0.9400	0.9400	0.9400	0.9400	-8.738%	1	1,818	+19.149%
2026-09-21	0.9900	1.0300	0.9900	1.0300	-9.649%	2	1,818	+8.738%
2026-09-18	1.1400	1.1400	1.1400	1.1400	-10.938%	1	1,819	-1.754%
2026-09-17	1.2800	1.2800	1.2800	1.2800	-15.789%	1	1,819	-12.500%
2026-09-15	1.5800	1.5800	1.5200	1.5200	+3.401%	2	1,818	-26.316%
2026-09-11	1.4700	1.4700	1.4700	1.4700	+8.889%	8	1,817	-23.810%
2026-09-08	1.3500	1.3500	1.3500	1.3500	-19.162%	1	1,817	-17.037%
2026-09-03	1.6700	1.6700	1.6500	1.6700	-9.239%	4	1,818	-32.934%
2026-09-02	1.8400	1.8400	1.8400	1.8400	+1.657%	1	1,819	-39.130%
2026-09-01	1.8300	1.8400	1.8100	1.8100	+5.233%	4	1,818	-38.122%
2026-08-28	1.7200	1.7200	1.7200	1.7200	-20.000%	2	1,820	-34.884%
2026-08-26	2.2500	2.2500	2.1400	2.1500	0.000%	5	1,820	-47.907%
2026-08-25	2.2300	2.2300	2.1200	2.1500	-4.018%	7	1,829	-47.907%
2026-08-24	2.3500	2.4200	2.2200	2.2400	-1.754%	28	1,825	-50.000%
2026-08-21	2.3600	2.3600	2.1800	2.2800	-3.390%	38	1,829	-50.877%
2026-08-20	2.3800	2.4500	2.2000	2.3600	-2.881%	28	1,833	-52.542%
2026-08-19	2.4100	2.4400	2.4100	2.4300	+4.292%	16	1,831	-53.909%
2026-08-18	2.4600	2.4700	2.3100	2.3300	+8.372%	18	1,823	-51.931%
2026-08-17	2.0600	2.1600	2.0600	2.1500	-2.273%	27	1,823	-47.907%
2026-08-14	2.2000	2.2700	2.1800	2.2000	-1.345%	35	1,827	-49.091%
2026-08-13	2.2700	2.2700	2.2300	2.2300	-7.851%	34	1,833	-49.776%
2026-08-12	2.4200	2.4200	2.4200	2.4200	-23.418%	2	1,815	-53.719%
2026-08-05	3.1700	3.1700	3.1600	3.1600	+10.877%	4	1,817	-64.557%
2026-08-04	2.8500	2.8500	2.8500	2.8500	-41.478%	4	1,817	-60.702%
2026-07-30	4.9000	4.9500	4.8700	4.8700	-14.860%	905	1,790	-77.002%
2026-07-29	5.7200	5.7200	5.7200	5.7200	-6.840%	1	1,129	-80.420%
2026-07-28	6.1400	6.1400	6.1400	6.1400	+22.068%	2	1,128	-81.759%
2026-07-27	5.0200	5.1500	5.0200	5.0300	+4.792%	10	1,128	-77.734%
2026-07-24	4.7000	4.8000	4.7000	4.8000	-4.950%	2	1,118	-76.667%
2026-07-17	5.6000	5.6000	5.0500	5.0500	+4.124%	304	1,161	-77.822%
2026-07-16	4.8000	4.8500	4.8000	4.8500	+19.753%	12	950	-76.907%
2026-07-14	4.1000	4.1000	4.0500	4.0500	-10.989%	9	949	-72.346%
2026-07-13	4.5500	4.5500	4.5500	4.5500	+1.111%	8	940	-75.385%
2026-07-10	4.4900	4.5000	4.4900	4.5000	+3.448%	100	940	-75.111%
2026-07-09	4.3500	4.3500	4.3500	4.3500	-19.444%	1	940	-74.253%
2026-07-02	5.4000	5.4000	5.4000	5.4000	+19.205%	1	940	-79.259%
2026-07-01	4.5300	4.5300	4.5300	4.5300	+3.661%	1	940	-75.276%
2026-06-30	4.3700	4.3700	4.3700	4.3700	-8.958%	2	939	-74.371%
2026-06-29	4.8000	4.8000	4.8000	4.8000	-4.000%	100	939	-76.667%
2026-06-26	5.0000	5.0000	5.0000	5.0000	-9.747%	1	1,039	-77.600%
2026-06-24	5.5400	5.5400	5.5400	5.5400	+30.353%	1	1,038	-79.783%
2026-06-22	4.2000	4.3200	4.2000	4.2500	-7.407%	4	1,037	-73.647%
2026-06-18	4.3200	4.6000	4.3200	4.5900	+5.034%	101	1,061	-75.599%
2026-06-15	4.3300	4.3700	4.3300	4.3700	-19.074%	2	1,061	-74.371%
2026-06-09	5.4000	5.4000	5.4000	5.4000	+4.651%	1	1,061	-79.259%
2026-06-08	5.1600	5.1600	5.1600	5.1600	+8.632%	1	1,062	-78.295%
2026-06-05	4.7500	4.7500	4.7500	4.7500	+30.137%	16	1,061	-76.421%
2026-06-02	3.6600	3.6600	3.6500	3.6500	-22.340%	26	1,077	-69.315%
2026-05-22	4.7000	4.7000	4.7000	4.7000	-20.608%	1	1,077	-76.170%
2026-05-19	5.9200	5.9200	5.9200	5.9200	+17.228%	1	1,077	-81.081%
2026-05-14	5.0500	5.0500	5.0500	5.0500	-22.427%	300	1,077	-77.822%
2026-05-06	6.5100	6.5100	6.5100	6.5100	-13.200%	5	777	-82.796%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-12.791%	1	778	-85.067%
2026-04-28	8.6100	8.6100	8.6000	8.6000	-21.818%	2	778	-86.977%
2026-04-14	11.0000	11.0000	11.0000	11.0000	-10.569%	8	776	-89.818%
2026-04-13	12.4000	12.4000	12.3000	12.3000	-6.107%	3	776	-90.894%
2026-04-10	12.9500	13.1000	12.9500	13.1000	-2.602%	15	779	-91.450%
2026-04-09	13.6500	13.8500	13.4500	13.4500	0.000%	26	779	-91.673%
2026-04-08	13.8000	13.8000	13.4500	13.4500	-32.750%	16	805	-91.673%
2026-03-27	20.0000	20.0000	20.0000	20.0000	+17.440%	1	805	-94.400%
2026-03-24	17.0300	17.0300	17.0300	17.0300	+8.818%	2	806	-93.423%
2026-03-23	15.6500	15.6500	15.6500	15.6500	-7.941%	2	806	-92.843%
2026-03-20	16.6200	17.1400	16.6200	17.0000	+4.680%	5	807	-93.412%
2026-03-19	16.6000	16.6000	16.0000	16.2400	+6.144%	4	805	-93.103%
2026-03-18	15.5000	15.5000	15.3000	15.3000	+1.325%	16	807	-92.680%
2026-03-17	15.1000	15.1000	15.1000	15.1000	+1.342%	2	791	-92.583%
2026-03-11	14.9000	14.9000	14.9000	14.9000	-5.696%	5	789	-92.483%
2026-03-05	15.2500	15.8000	15.2500	15.8000	-4.242%	11	788	-92.911%
2026-03-03	16.5000	16.5000	16.5000	16.5000	+4.430%	2	777	-93.212%
2026-03-02	15.8000	15.8000	15.8000	15.8000	+5.333%	6	777	-92.911%
2026-02-26	15.0000	15.0000	15.0000	15.0000	+3.878%	1	771	-92.533%
2026-02-25	14.4400	14.4400	14.4400	14.4400	-9.750%	4	772	-92.244%
2026-02-23	16.0000	16.0000	16.0000	16.0000	+6.525%	5	772	-93.000%
2026-02-20	14.6000	15.0200	14.6000	15.0200	-4.937%	8	767	-92.543%
2026-02-17	15.8000	15.8000	15.8000	15.8000	+4.084%	10	766	-92.911%
2026-02-12	15.1800	15.1800	15.1800	15.1800	+10.000%	2	756	-92.622%
2026-02-10	13.8000	13.8000	13.8000	13.8000	+0.656%	9	755	-91.884%
2026-02-09	13.7100	13.7100	13.7100	13.7100	-6.160%	1	751	-91.831%
2026-02-06	14.6100	14.6100	14.6100	14.6100	-16.657%	1	750	-92.334%
2026-02-05	17.5300	17.5300	17.5300	17.5300	+5.349%	1	750	-93.611%
2026-02-04	15.0000	16.6400	15.0000	16.6400	+25.870%	7	749	-93.269%
2026-02-02	13.2200	13.2200	13.2200	13.2200	+4.754%	1	743	-91.528%
2026-01-29	12.6200	12.6200	12.6200	12.6200	+1.774%	1	743	-91.125%
2026-01-23	12.4000	12.4000	12.4000	12.4000	+0.405%	11	744	-90.968%
2026-01-22	12.3500	12.3500	12.3500	12.3500	-10.182%	9	733	-90.931%
2026-01-20	13.3500	13.7500	12.4500	13.7500	+10.887%	13	724	-91.855%
2026-01-15	11.7500	12.4000	11.7500	12.4000	-1.976%	2	717	-90.968%
2026-01-14	12.2000	13.0000	12.2000	12.6500	+9.052%	53	717	-91.146%
2026-01-13	12.0000	12.0000	11.5000	11.6000	-1.024%	44	717	-90.345%
2026-01-12	11.9000	11.9000	11.7000	11.7200	-1.097%	20	694	-90.444%
2026-01-09	12.3000	12.3000	11.8500	11.8500	-0.920%	748	693	-90.549%
2026-01-05	11.7800	12.3600	11.7000	11.9600	-6.563%	48	64	-90.635%
2026-01-02	12.8000	12.8000	12.8000	12.8000	0.000%	1	64	-91.250%
2025-12-31	12.7500	12.8000	12.7500	12.8000	+3.226%	2	62	-91.250%
2025-12-29	12.5000	12.5000	12.4000	12.4000	+2.142%	2	62	-90.968%
2025-12-26	12.1400	12.1400	12.1400	12.1400	-2.097%	1	62	-90.774%
2025-12-24	12.4000	12.4000	12.4000	12.4000	+2.310%	1	62	-90.968%
2025-12-08	12.1200	12.1200	12.1200	12.1200	+379.051%	1	62	-90.759%
2025-12-02	2.5300	2.5300	2.5300	2.5300	+5.417%	10	85	-55.731%
2025-11-07	2.0300	2.4000	2.0300	2.4000	0.000%	65	90	-53.333%
2025-07-07	2.4000	2.4000	2.4000	2.4000	-70.000%	2	25	-53.333%
2025-04-16	8.0000	8.0000	8.0000	8.0000	-20.000%	10	23	-86.000%
2025-04-04	10.0000	10.0000	10.0000	10.0000	+78.891%	4	13	-88.800%
2025-03-31	5.3500	5.5900	5.3500	5.5900	+38.710%	2	15	-79.964%
2025-03-26	3.8600	4.0300	3.8600	4.0300	+8.043%	2	15	-72.208%
2025-03-24	3.4900	3.7300	3.4900	3.7300	-22.614%	2	15	-69.973%
2025-03-18	4.5500	4.8200	4.5500	4.8200	-5.675%	2	15	-76.763%
2025-03-10	4.9900	5.1100	4.9900	5.1100	+54.848%	2	15	-78.082%
2025-02-24	3.1500	3.3000	3.1500	3.3000	+10.000%	2	15	-66.061%
2025-02-12	3.0000	3.0000	3.0000	3.0000	+6.762%	2	15	-62.667%
2024-12-26	2.8100	2.8100	2.8100	2.8100	-27.949%	5	13	-60.142%
2024-09-30	3.9000	3.9000	3.9000	3.9000	+1.299%	1	8	-71.282%
2024-09-25	3.8000	3.8500	3.8000	3.8500	0.000%	7	7	-70.909%

.dark-mode .kqS1hd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqS1hd{ 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