Dark

XLK20270115P150
XLK Jan 15 2027 150.00 Put (XLK270115P00150000)
option OPRA

EOD

Sep 29, 2026

1.35+4.651%(+0.06)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.2500	1.3600	1.2500	1.3500	+4.651%	12	3,568	0.000%
2026-09-28	1.2900	1.2900	1.2900	1.2900	+3.200%	1	3,562	+4.651%
2026-09-25	1.3000	1.3000	1.2500	1.2500	-3.101%	5	3,563	+8.000%
2026-09-24	1.2900	1.2900	1.2900	1.2900	+24.038%	1	3,558	+4.651%
2026-09-23	1.0400	1.0400	1.0400	1.0400	-3.704%	1	3,558	+29.808%
2026-09-22	1.0900	1.1200	1.0800	1.0800	-14.286%	25	3,558	+25.000%
2026-09-21	1.2900	1.2900	1.2600	1.2600	-25.444%	26	3,581	+7.143%
2026-09-17	1.6900	1.6900	1.6900	1.6900	-5.056%	4	3,559	-20.118%
2026-09-16	1.7800	1.7800	1.7800	1.7800	+4.706%	4	3,559	-24.157%
2026-09-08	1.6900	1.7900	1.6700	1.7000	-9.091%	19	3,555	-20.588%
2026-09-04	1.8600	1.8700	1.8600	1.8700	-7.426%	2	3,558	-27.807%
2026-09-03	2.1500	2.1500	2.0200	2.0200	-12.554%	10	3,558	-33.168%
2026-09-02	2.3600	2.3600	2.3100	2.3100	-3.750%	2	3,558	-41.558%
2026-09-01	2.4000	2.4000	2.3700	2.4000	+9.091%	9	3,562	-43.750%
2026-08-28	2.2800	2.2800	2.2000	2.2000	+3.774%	2	3,558	-38.636%
2026-08-27	2.3000	2.3000	2.1200	2.1200	-23.188%	11	3,558	-36.321%
2026-08-26	2.6000	2.7700	2.6000	2.7600	-0.361%	12	3,557	-51.087%
2026-08-25	2.8000	2.8000	2.7700	2.7700	-3.484%	12	3,557	-51.264%
2026-08-24	2.9900	2.9900	2.8200	2.8700	-1.034%	28	3,557	-52.962%
2026-08-21	2.9400	3.0100	2.7100	2.9000	0.000%	31	3,567	-53.448%
2026-08-20	2.9700	3.0300	2.6800	2.9000	+0.346%	11	3,561	-53.448%
2026-08-18	2.8900	2.8900	2.8900	2.8900	+12.016%	50	3,557	-53.287%
2026-08-17	2.5100	2.5800	2.5100	2.5800	-0.769%	3	3,557	-47.674%
2026-08-14	2.6000	2.6000	2.6000	2.6000	-16.129%	1	3,557	-48.077%
2026-08-12	3.1000	3.1000	3.1000	3.1000	-20.308%	1	3,557	-56.452%
2026-08-05	3.8900	3.8900	3.8900	3.8900	+3.733%	25	3,583	-65.296%
2026-08-04	4.0000	4.0000	3.7500	3.7500	-25.743%	5	3,583	-64.000%
2026-08-03	5.0500	5.0500	5.0500	5.0500	-9.821%	3	3,586	-73.267%
2026-07-31	5.5900	5.6500	5.5900	5.6000	-6.198%	16	3,583	-75.893%
2026-07-30	5.4000	5.9700	5.4000	5.9700	-10.495%	8	3,579	-77.387%
2026-07-29	6.6700	6.6700	6.6700	6.6700	-8.000%	1	3,575	-79.760%
2026-07-28	7.2500	7.2500	7.2500	7.2500	+20.833%	2	3,575	-81.379%
2026-07-27	6.0200	6.3000	6.0000	6.0000	+7.143%	332	3,575	-77.500%
2026-07-24	5.6000	5.6000	5.6000	5.6000	+6.667%	4	3,274	-75.893%
2026-07-22	5.2500	5.2500	5.2500	5.2500	-13.223%	6	3,274	-74.286%
2026-07-20	6.0500	6.0500	6.0500	6.0500	+3.419%	20	3,274	-77.686%
2026-07-17	5.8500	5.8500	5.8500	5.8500	+2.632%	38	3,274	-76.923%
2026-07-16	5.7000	5.7000	5.7000	5.7000	+16.327%	2	3,274	-76.316%
2026-07-14	5.0000	5.0000	4.9000	4.9000	-10.909%	9	3,274	-72.449%
2026-07-13	5.5000	5.5000	5.5000	5.5000	+8.911%	2	3,283	-75.455%
2026-07-10	5.2000	5.2000	5.0500	5.0500	-2.885%	20	3,282	-73.267%
2026-07-09	5.3100	5.3100	5.2000	5.2000	-24.638%	8	3,265	-74.038%
2026-07-07	6.2500	6.9000	6.2500	6.9000	+7.813%	1,001	3,392	-80.435%
2026-07-02	6.4000	6.4000	6.4000	6.4000	+23.552%	1	2,392	-78.906%
2026-06-30	5.1800	5.1800	5.1800	5.1800	-0.766%	1	2,393	-73.938%
2026-06-29	5.2200	5.2200	5.2200	5.2200	-20.909%	1	2,393	-74.138%
2026-06-24	6.5000	6.6000	6.5000	6.6000	+8.197%	14	2,392	-79.545%
2026-06-23	5.8000	6.2000	5.8000	6.1000	+22.000%	1,004	2,384	-77.869%
2026-06-22	4.9000	5.0000	4.9000	5.0000	-0.398%	12	1,432	-73.000%
2026-06-18	5.2000	5.2000	5.0200	5.0200	-1.569%	16	1,423	-73.108%
2026-06-15	5.1000	5.1000	5.1000	5.1000	-22.727%	1	1,423	-73.529%
2026-06-12	6.5500	6.6000	6.5500	6.6000	+2.326%	2	1,423	-79.545%
2026-06-11	7.1500	7.1500	6.4500	6.4500	-14.000%	808	1,423	-79.070%
2026-06-10	6.9900	7.5000	6.3500	7.5000	+7.296%	68	672	-82.000%
2026-06-09	6.5000	7.2000	6.5000	6.9900	+15.537%	10	616	-80.687%
2026-06-08	6.0700	6.0700	5.9000	6.0500	+4.853%	70	611	-77.686%
2026-06-05	5.7700	5.7700	5.7700	5.7700	+32.949%	1	610	-76.603%
2026-06-03	4.3400	4.3400	4.3400	4.3400	-2.908%	2	610	-68.894%
2026-06-01	4.4000	4.4700	4.4000	4.4700	-6.875%	2	611	-69.799%
2026-05-28	4.9000	4.9000	4.8000	4.8000	-7.692%	301	610	-71.875%
2026-05-26	5.2000	5.2000	5.2000	5.2000	-4.587%	2	310	-74.038%
2026-05-22	5.5500	5.5500	5.4500	5.4500	-12.379%	3	310	-75.229%
2026-05-21	6.2300	6.2300	6.2200	6.2200	-1.270%	2	311	-78.296%
2026-05-20	6.6000	6.6000	6.1700	6.3000	-10.000%	60	311	-78.571%
2026-05-19	7.1500	7.1500	7.0000	7.0000	+0.719%	3	301	-80.714%
2026-05-18	6.9500	6.9500	6.9500	6.9500	+6.923%	58	301	-80.576%
2026-05-15	6.5000	6.5000	6.5000	6.5000	0.000%	2	301	-79.231%
2026-05-14	6.5000	6.5000	6.5000	6.5000	-6.475%	1	240	-79.231%
2026-05-08	6.9500	6.9500	6.9500	6.9500	-3.068%	1	241	-80.576%
2026-05-07	7.1700	7.1700	7.1700	7.1700	-16.628%	50	240	-81.172%
2026-05-04	8.6000	8.6000	8.6000	8.6000	-18.638%	50	213	-84.302%
2026-04-28	10.5700	10.5700	10.5700	10.5700	+12.089%	7	197	-87.228%
2026-04-24	9.4300	9.4300	9.4300	9.4300	-13.960%	1	190	-85.684%
2026-04-23	10.9600	10.9600	10.9600	10.9600	-0.364%	1	191	-87.682%
2026-04-17	10.9200	11.0000	10.9200	11.0000	-7.173%	9	191	-87.727%
2026-04-16	11.9500	12.0500	11.6500	11.8500	-4.049%	151	196	-88.608%
2026-04-15	12.4500	12.4500	12.3500	12.3500	-8.247%	10	112	-89.069%
2026-04-14	13.4600	13.4600	13.4600	13.4600	-7.808%	1	122	-89.970%
2026-04-13	14.9500	14.9500	14.6000	14.6000	-9.877%	14	121	-90.753%
2026-04-08	15.7900	16.3000	15.7900	16.2000	-27.904%	19	109	-91.667%
2026-03-31	22.4700	22.4700	22.4700	22.4700	-3.313%	3	103	-93.992%
2026-03-27	23.2400	23.2400	23.2400	23.2400	+7.344%	2	100	-94.191%
2026-03-26	21.6500	21.6500	21.6500	21.6500	+15.160%	100	100	-93.764%
2026-03-23	18.8000	18.8000	18.8000	18.8000	+1.952%	1	150	-92.819%
2026-03-06	18.4400	18.4400	18.4400	18.4400	+2.444%	6	157	-92.679%
2026-03-05	18.0000	18.0000	18.0000	18.0000	-1.639%	1	163	-92.500%
2026-02-19	18.3000	18.3000	18.3000	18.3000	+5.780%	100	163	-92.623%
2026-02-12	17.3000	17.3000	17.3000	17.3000	+20.139%	5	63	-92.197%
2026-01-29	15.4000	15.4000	14.4000	14.4000	+8.271%	3	58	-90.625%
2026-01-28	13.3000	13.3000	13.3000	13.3000	-2.349%	1	59	-89.850%
2026-01-27	13.6200	13.6200	13.6200	13.6200	-3.881%	4	59	-90.088%
2026-01-26	14.1700	14.1700	14.1700	14.1700	-3.276%	1	55	-90.473%
2026-01-23	14.6500	14.6500	14.6500	14.6500	-1.479%	6	54	-90.785%
2026-01-22	14.8700	14.8700	14.8700	14.8700	-7.236%	7	48	-90.921%
2026-01-21	16.0300	16.0300	16.0300	16.0300	+7.224%	1	44	-91.578%
2026-01-14	14.7000	14.9500	14.7000	14.9500	+1.014%	2	43	-90.970%
2025-12-31	14.8600	14.8600	14.8000	14.8000	+3.860%	14	51	-90.878%
2025-12-26	13.9600	14.2500	13.9600	14.2500	+638.342%	25	51	-90.526%
2025-11-07	1.8200	1.9300	1.8200	1.9300	+7.821%	11	31	-30.052%
2025-09-25	1.7900	1.7900	1.7900	1.7900	-17.130%	9	20	-24.581%
2025-07-31	2.1600	2.1600	2.1600	2.1600	-15.294%	1	11	-37.500%
2025-06-24	2.8800	2.8800	2.4900	2.5500	-19.048%	53	11	-47.059%
2025-06-10	3.1500	3.1500	3.1500	3.1500	-5.120%	23	64	-57.143%
2025-06-09	3.5700	3.5700	3.3200	3.3200	-18.428%	40	41	-59.337%
2025-06-02	3.8700	4.0700	3.8700	4.0700	-37.957%	2	2	-66.830%
2025-04-29	6.5600	6.5600	6.5600	6.5600	-47.520%	1	2	-79.421%
2025-04-07	12.5000	12.5000	12.5000	12.5000	+22.549%	1	1	-89.200%
2025-04-04	10.2000	10.2000	10.2000	10.2000	+61.137%	4	1	-86.765%
2025-03-31	6.1300	6.3300	6.1300	6.3300	+11.053%	2	2	-78.673%
2025-03-28	5.5300	5.7000	5.5300	5.7000	+14.919%	4	2	-76.316%
2025-03-27	4.8300	4.9600	4.8300	4.9600	+4.421%	2	2	-72.782%
2025-03-26	4.4900	4.7500	4.4900	4.7500	+11.765%	2	2	-71.579%
2025-03-24	4.0900	4.2500	4.0900	4.2500	-15.000%	2	2	-68.235%
2025-03-07	5.0600	5.0600	5.0000	5.0000	+23.457%	4	2	-73.000%
2025-02-27	3.9200	4.0500	3.9200	4.0500	+1.250%	2	2	-66.667%
2025-02-25	3.9000	4.0000	3.9000	4.0000	+13.314%	2	2	-66.250%
2025-02-24	3.4700	3.5300	3.4700	3.5300	+6.970%	2	2	-61.756%
2025-02-12	3.3000	3.3000	3.3000	3.3000	0.000%	2	2	-59.091%

.dark-mode .zBdQGr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBdQGr{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115P150XLK Jan 15 2027 150.00 Put (XLK270115P00150000)option OPRA

XLK20270115P150
XLK Jan 15 2027 150.00 Put (XLK270115P00150000)
option OPRA