Dark

XLK20270115P160
XLK Jan 15 2027 160.00 Put (XLK270115P00160000)
option OPRA

EOD

Aug 13, 2026

3.97-11.778%(-0.53)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	3.9700	3.9700	3.9700	3.9700	-11.778%	1	1,186	0.000%
2026-08-12	4.5300	4.5300	4.5000	4.5000	-12.281%	31	1,191	-11.778%
2026-08-10	5.1300	5.1300	5.1300	5.1300	-41.837%	20	1,205	-22.612%
2026-07-30	8.7000	8.8200	8.7000	8.8200	-17.953%	51	1,185	-54.989%
2026-07-29	10.7500	10.7500	10.7500	10.7500	+20.787%	1	1,185	-63.070%
2026-07-27	8.8400	9.1000	8.8400	8.9000	+10.559%	5	1,184	-55.393%
2026-07-24	8.0500	8.0500	8.0500	8.0500	+0.499%	12	1,179	-50.683%
2026-07-23	8.0000	8.0100	8.0000	8.0100	+6.800%	4	1,169	-50.437%
2026-07-22	7.5000	7.5000	7.5000	7.5000	-2.597%	2	1,168	-47.067%
2026-07-21	7.6500	7.7500	7.6300	7.7000	-8.660%	57	1,216	-48.442%
2026-07-20	8.6000	8.6000	8.4300	8.4300	-4.746%	26	1,171	-52.906%
2026-07-17	9.2000	9.2000	8.5500	8.8500	+5.357%	15	1,155	-55.141%
2026-07-16	8.1500	8.4000	8.1500	8.4000	+20.000%	17	1,161	-52.738%
2026-07-15	7.0000	7.0000	7.0000	7.0000	-2.778%	1	1,148	-43.286%
2026-07-14	7.0000	7.2000	7.0000	7.2000	-8.861%	17	1,154	-44.861%
2026-07-13	7.8400	7.9000	7.8400	7.9000	+10.490%	12	1,142	-49.747%
2026-07-10	7.1100	7.1500	7.1100	7.1500	-2.055%	3	1,130	-44.476%
2026-07-09	7.3000	7.3000	7.3000	7.3000	-19.780%	1	1,127	-45.616%
2026-07-08	9.2000	9.2000	9.1000	9.1000	+2.825%	2	1,127	-56.374%
2026-07-07	8.7100	8.9000	8.7100	8.8500	+11.321%	5	1,126	-55.141%
2026-07-06	7.7000	8.0000	7.7000	7.9500	-11.667%	4	1,123	-50.063%
2026-07-02	9.0000	9.0000	9.0000	9.0000	+6.888%	1	1,119	-55.889%
2026-06-23	8.1500	8.4200	8.1500	8.4200	+23.642%	7	1,119	-52.850%
2026-06-22	6.9000	7.0000	6.7200	6.8100	-5.417%	102	1,117	-41.703%
2026-06-18	7.1700	7.2000	7.1200	7.2000	-6.494%	307	806	-44.861%
2026-06-17	7.7000	7.7000	7.7000	7.7000	-18.085%	5	806	-48.442%
2026-06-10	9.4000	9.4000	9.4000	9.4000	+15.337%	2	806	-57.766%
2026-06-08	8.2000	8.2000	8.1500	8.1500	-10.929%	6	811	-51.288%
2026-06-05	7.1800	9.1500	7.1800	9.1500	+54.300%	8	807	-56.612%
2026-06-03	5.9300	5.9300	5.9300	5.9300	-1.821%	6	804	-33.052%
2026-06-01	6.0500	6.0500	6.0400	6.0400	-14.083%	8	810	-34.272%
2026-05-28	7.0300	7.0300	7.0300	7.0300	-3.301%	1	802	-43.528%
2026-05-27	7.3000	7.3000	7.2700	7.2700	+0.553%	2	802	-45.392%
2026-05-26	7.2700	7.3200	7.2000	7.2300	-8.132%	8	801	-45.090%
2026-05-22	7.7500	7.8700	7.7500	7.8700	-15.739%	4	803	-49.555%
2026-05-18	9.5000	9.6500	9.3400	9.3400	+2.412%	334	803	-57.495%
2026-05-15	9.4700	9.4700	9.1200	9.1200	+0.997%	7	807	-56.469%
2026-05-13	9.0200	9.0300	9.0200	9.0300	-7.385%	4	475	-56.035%
2026-05-12	9.8300	9.8300	9.7500	9.7500	+9.551%	11	475	-59.282%
2026-05-11	8.9000	8.9000	8.9000	8.9000	-7.001%	20	475	-55.393%
2026-05-08	9.8000	9.8000	9.4000	9.5700	-4.300%	13	474	-58.516%
2026-05-07	10.0000	10.0000	10.0000	10.0000	-5.213%	10	463	-60.300%
2026-05-06	10.5500	10.5500	10.5500	10.5500	-6.637%	10	462	-62.370%
2026-05-05	11.3000	11.3000	11.3000	11.3000	-7.680%	1	462	-64.867%
2026-05-04	12.2400	12.2400	12.2400	12.2400	-0.082%	1	462	-67.565%
2026-05-01	12.3500	12.3500	12.2000	12.2500	-6.489%	175	461	-67.592%
2026-04-27	13.1000	13.1000	13.1000	13.1000	-2.093%	1	461	-69.695%
2026-04-24	13.3800	13.3800	13.3800	13.3800	-6.434%	1	461	-70.329%
2026-04-22	14.2500	14.3500	14.2500	14.3000	-16.860%	273	460	-72.238%
2026-04-15	17.2800	17.2900	17.2000	17.2000	-15.686%	3	291	-76.919%
2026-04-13	20.4000	20.4000	20.4000	20.4000	-17.907%	2	291	-80.539%
2026-03-06	24.8500	24.8500	24.8500	24.8500	+3.542%	19	289	-84.024%
2026-03-05	24.2900	24.8000	24.0000	24.0000	-7.157%	7	270	-83.458%
2026-03-03	25.8500	25.8500	25.8500	25.8500	+10.944%	1	270	-84.642%
2026-02-26	22.3700	23.3000	22.3700	23.3000	-3.719%	2	270	-82.961%
2026-02-23	24.2000	24.2000	24.2000	24.2000	+5.126%	1	270	-83.595%
2026-02-20	23.0200	23.0200	23.0200	23.0200	-3.923%	1	270	-82.754%
2026-02-19	23.9600	23.9600	23.9600	23.9600	+3.723%	1	270	-83.431%
2026-02-18	23.1000	23.1000	23.1000	23.1000	+4.857%	1	270	-82.814%
2026-02-11	22.1000	22.1000	22.0300	22.0300	+0.136%	31	270	-81.979%
2026-02-09	22.0000	22.0000	22.0000	22.0000	+9.726%	1	241	-81.955%
2026-01-22	20.1900	20.2000	19.9000	20.0500	-2.195%	211	245	-80.200%
2026-01-14	20.5000	20.5000	20.5000	20.5000	+7.838%	2	40	-80.634%
2026-01-13	19.0100	19.0100	19.0100	19.0100	-2.413%	2	40	-79.116%
2026-01-09	19.8000	19.8000	19.4800	19.4800	+427.913%	40	40	-79.620%
2025-11-21	3.6900	3.6900	3.6900	3.6900	+82.673%	1	105	+7.588%
2025-10-09	2.0500	2.0500	1.9800	2.0200	+3.590%	6	105	+96.535%
2025-10-02	1.9500	1.9500	1.9500	1.9500	-22.000%	1	101	+103.590%
2025-09-11	2.5000	2.5000	2.5000	2.5000	-21.875%	1	102	+58.800%
2025-08-20	3.2000	3.2000	3.2000	3.2000	+18.959%	81	101	+24.063%
2025-08-15	2.6900	2.6900	2.6900	2.6900	+8.907%	1	22	+47.584%
2025-08-13	2.5100	2.5100	2.4700	2.4700	-41.190%	2	21	+60.729%
2025-06-17	4.2000	4.2000	4.2000	4.2000	+0.478%	2	20	-5.476%
2025-06-10	4.1800	4.1800	4.1800	4.1800	-20.833%	8	18	-5.024%
2025-06-02	4.9800	5.2800	4.9800	5.2800	-62.286%	2	17	-24.811%
2025-04-04	14.0000	14.0000	14.0000	14.0000	+51.351%	4	17	-71.643%
2025-04-03	9.2500	9.2500	9.2500	9.2500	+17.684%	1	19	-57.081%
2025-03-31	7.6700	7.8600	7.6700	7.8600	+5.645%	2	18	-49.491%
2025-03-28	7.3000	7.4400	7.3000	7.4400	+15.888%	4	18	-46.640%
2025-03-27	6.2400	6.4200	6.2400	6.4200	+5.941%	2	18	-38.162%
2025-03-26	5.8300	6.0600	5.8300	6.0600	+9.189%	2	18	-34.488%
2025-03-25	5.4300	5.5500	5.4300	5.5500	-2.289%	2	18	-28.468%
2025-03-24	5.4000	5.6800	5.4000	5.6800	+9.231%	2	18	-30.106%
2025-02-27	5.1200	5.2000	5.1200	5.2000	+19.266%	2	18	-23.654%
2025-02-21	4.2600	4.3600	4.2600	4.3600	-0.457%	4	18	-8.945%
2025-02-12	4.4000	4.4000	4.3600	4.3800	-20.364%	4	18	-9.361%
2025-02-03	5.5000	5.5000	5.5000	5.5000	+34.146%	3	14	-27.818%
2025-01-06	4.1000	4.1000	4.1000	4.1000	-11.828%	2	11	-3.171%
2024-12-03	4.6500	4.6500	4.6500	4.6500	-21.186%	1	9	-14.624%
2024-11-04	5.9000	5.9000	5.9000	5.9000	+3.509%	2	10	-32.712%
2024-10-31	5.7000	5.7000	5.7000	5.7000	+11.765%	1	8	-30.351%
2024-10-25	5.1000	5.1000	5.1000	5.1000	-9.735%	6	7	-22.157%
2024-10-10	5.6500	5.6500	5.6500	5.6500	0.000%	2	4	-29.735%
2024-09-25	5.6500	5.6500	5.6500	5.6500	0.000%	2	2	-29.735%

.dark-mode .v2rqfN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v2rqfN{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115P160XLK Jan 15 2027 160.00 Put (XLK270115P00160000)option OPRA

XLK20270115P160
XLK Jan 15 2027 160.00 Put (XLK270115P00160000)
option OPRA