Dark

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

EOD

Sep 29, 2026

2.000.000%(0.00)214

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.0000	2.0500	1.9700	2.0000	0.000%	214	1,368	0.000%
2026-09-28	2.0100	2.0100	1.9700	2.0000	+7.527%	10	1,214	0.000%
2026-09-25	1.8700	1.9900	1.8000	1.8600	-7.000%	35	1,215	+7.527%
2026-09-24	2.0000	2.0000	2.0000	2.0000	+6.383%	23	1,204	0.000%
2026-09-23	1.6100	1.9700	1.6100	1.8800	+12.575%	15	1,204	+6.383%
2026-09-22	1.6000	1.7100	1.6000	1.6700	-7.222%	30	1,200	+19.760%
2026-09-21	2.0000	2.0300	1.8000	1.8000	-24.051%	15	1,196	+11.111%
2026-09-18	2.3600	2.5100	2.3600	2.3700	-7.059%	24	1,197	-15.612%
2026-09-17	2.4900	2.5500	2.4900	2.5500	-15.282%	7	1,202	-21.569%
2026-09-16	3.0100	3.0100	2.9000	3.0100	-6.811%	6	1,196	-33.555%
2026-09-15	3.2300	3.2300	3.2300	3.2300	+2.540%	1	1,200	-38.080%
2026-09-14	3.3500	3.3500	3.0500	3.1500	+11.702%	20	1,200	-36.508%
2026-09-11	2.9000	2.9500	2.8100	2.8200	+0.714%	27	1,190	-29.078%
2026-09-08	2.8000	2.8000	2.8000	2.8000	-20.000%	10	1,190	-28.571%
2026-09-02	3.7500	3.7500	3.5000	3.5000	-17.453%	3	1,185	-42.857%
2026-08-26	4.2400	4.2400	4.2400	4.2400	-2.529%	1	1,185	-52.830%
2026-08-25	4.3500	4.3500	4.3500	4.3500	-3.333%	8	1,185	-54.023%
2026-08-24	4.5000	4.5000	4.5000	4.5000	-1.099%	1	1,185	-55.556%
2026-08-21	4.5500	4.5500	4.5500	4.5500	+17.876%	1	1,184	-56.044%
2026-08-17	3.8600	3.8600	3.8600	3.8600	-2.771%	1	1,185	-48.187%
2026-08-13	3.9700	3.9700	3.9700	3.9700	-11.778%	1	1,186	-49.622%
2026-08-12	4.5300	4.5300	4.5000	4.5000	-12.281%	31	1,191	-55.556%
2026-08-10	5.1300	5.1300	5.1300	5.1300	-41.837%	20	1,205	-61.014%
2026-07-30	8.7000	8.8200	8.7000	8.8200	-17.953%	51	1,185	-77.324%
2026-07-29	10.7500	10.7500	10.7500	10.7500	+20.787%	1	1,185	-81.395%
2026-07-27	8.8400	9.1000	8.8400	8.9000	+10.559%	5	1,184	-77.528%
2026-07-24	8.0500	8.0500	8.0500	8.0500	+0.499%	12	1,179	-75.155%
2026-07-23	8.0000	8.0100	8.0000	8.0100	+6.800%	4	1,169	-75.031%
2026-07-22	7.5000	7.5000	7.5000	7.5000	-2.597%	2	1,168	-73.333%
2026-07-21	7.6500	7.7500	7.6300	7.7000	-8.660%	57	1,216	-74.026%
2026-07-20	8.6000	8.6000	8.4300	8.4300	-4.746%	26	1,171	-76.275%
2026-07-17	9.2000	9.2000	8.5500	8.8500	+5.357%	15	1,155	-77.401%
2026-07-16	8.1500	8.4000	8.1500	8.4000	+20.000%	17	1,161	-76.190%
2026-07-15	7.0000	7.0000	7.0000	7.0000	-2.778%	1	1,148	-71.429%
2026-07-14	7.0000	7.2000	7.0000	7.2000	-8.861%	17	1,154	-72.222%
2026-07-13	7.8400	7.9000	7.8400	7.9000	+10.490%	12	1,142	-74.684%
2026-07-10	7.1100	7.1500	7.1100	7.1500	-2.055%	3	1,130	-72.028%
2026-07-09	7.3000	7.3000	7.3000	7.3000	-19.780%	1	1,127	-72.603%
2026-07-08	9.2000	9.2000	9.1000	9.1000	+2.825%	2	1,127	-78.022%
2026-07-07	8.7100	8.9000	8.7100	8.8500	+11.321%	5	1,126	-77.401%
2026-07-06	7.7000	8.0000	7.7000	7.9500	-11.667%	4	1,123	-74.843%
2026-07-02	9.0000	9.0000	9.0000	9.0000	+6.888%	1	1,119	-77.778%
2026-06-23	8.1500	8.4200	8.1500	8.4200	+23.642%	7	1,119	-76.247%
2026-06-22	6.9000	7.0000	6.7200	6.8100	-5.417%	102	1,117	-70.631%
2026-06-18	7.1700	7.2000	7.1200	7.2000	-6.494%	307	806	-72.222%
2026-06-17	7.7000	7.7000	7.7000	7.7000	-18.085%	5	806	-74.026%
2026-06-10	9.4000	9.4000	9.4000	9.4000	+15.337%	2	806	-78.723%
2026-06-08	8.2000	8.2000	8.1500	8.1500	-10.929%	6	811	-75.460%
2026-06-05	7.1800	9.1500	7.1800	9.1500	+54.300%	8	807	-78.142%
2026-06-03	5.9300	5.9300	5.9300	5.9300	-1.821%	6	804	-66.273%
2026-06-01	6.0500	6.0500	6.0400	6.0400	-14.083%	8	810	-66.887%
2026-05-28	7.0300	7.0300	7.0300	7.0300	-3.301%	1	802	-71.550%
2026-05-27	7.3000	7.3000	7.2700	7.2700	+0.553%	2	802	-72.490%
2026-05-26	7.2700	7.3200	7.2000	7.2300	-8.132%	8	801	-72.337%
2026-05-22	7.7500	7.8700	7.7500	7.8700	-15.739%	4	803	-74.587%
2026-05-18	9.5000	9.6500	9.3400	9.3400	+2.412%	334	803	-78.587%
2026-05-15	9.4700	9.4700	9.1200	9.1200	+0.997%	7	807	-78.070%
2026-05-13	9.0200	9.0300	9.0200	9.0300	-7.385%	4	475	-77.852%
2026-05-12	9.8300	9.8300	9.7500	9.7500	+9.551%	11	475	-79.487%
2026-05-11	8.9000	8.9000	8.9000	8.9000	-7.001%	20	475	-77.528%
2026-05-08	9.8000	9.8000	9.4000	9.5700	-4.300%	13	474	-79.101%
2026-05-07	10.0000	10.0000	10.0000	10.0000	-5.213%	10	463	-80.000%
2026-05-06	10.5500	10.5500	10.5500	10.5500	-6.637%	10	462	-81.043%
2026-05-05	11.3000	11.3000	11.3000	11.3000	-7.680%	1	462	-82.301%
2026-05-04	12.2400	12.2400	12.2400	12.2400	-0.082%	1	462	-83.660%
2026-05-01	12.3500	12.3500	12.2000	12.2500	-6.489%	175	461	-83.673%
2026-04-27	13.1000	13.1000	13.1000	13.1000	-2.093%	1	461	-84.733%
2026-04-24	13.3800	13.3800	13.3800	13.3800	-6.434%	1	461	-85.052%
2026-04-22	14.2500	14.3500	14.2500	14.3000	-16.860%	273	460	-86.014%
2026-04-15	17.2800	17.2900	17.2000	17.2000	-15.686%	3	291	-88.372%
2026-04-13	20.4000	20.4000	20.4000	20.4000	-17.907%	2	291	-90.196%
2026-03-06	24.8500	24.8500	24.8500	24.8500	+3.542%	19	289	-91.952%
2026-03-05	24.2900	24.8000	24.0000	24.0000	-7.157%	7	270	-91.667%
2026-03-03	25.8500	25.8500	25.8500	25.8500	+10.944%	1	270	-92.263%
2026-02-26	22.3700	23.3000	22.3700	23.3000	-3.719%	2	270	-91.416%
2026-02-23	24.2000	24.2000	24.2000	24.2000	+5.126%	1	270	-91.736%
2026-02-20	23.0200	23.0200	23.0200	23.0200	-3.923%	1	270	-91.312%
2026-02-19	23.9600	23.9600	23.9600	23.9600	+3.723%	1	270	-91.653%
2026-02-18	23.1000	23.1000	23.1000	23.1000	+4.857%	1	270	-91.342%
2026-02-11	22.1000	22.1000	22.0300	22.0300	+0.136%	31	270	-90.921%
2026-02-09	22.0000	22.0000	22.0000	22.0000	+9.726%	1	241	-90.909%
2026-01-22	20.1900	20.2000	19.9000	20.0500	-2.195%	211	245	-90.025%
2026-01-14	20.5000	20.5000	20.5000	20.5000	+7.838%	2	40	-90.244%
2026-01-13	19.0100	19.0100	19.0100	19.0100	-2.413%	2	40	-89.479%
2026-01-09	19.8000	19.8000	19.4800	19.4800	+427.913%	40	40	-89.733%
2025-11-21	3.6900	3.6900	3.6900	3.6900	+82.673%	1	105	-45.799%
2025-10-09	2.0500	2.0500	1.9800	2.0200	+3.590%	6	105	-0.990%
2025-10-02	1.9500	1.9500	1.9500	1.9500	-22.000%	1	101	+2.564%
2025-09-11	2.5000	2.5000	2.5000	2.5000	-21.875%	1	102	-20.000%
2025-08-20	3.2000	3.2000	3.2000	3.2000	+18.959%	81	101	-37.500%
2025-08-15	2.6900	2.6900	2.6900	2.6900	+8.907%	1	22	-25.651%
2025-08-13	2.5100	2.5100	2.4700	2.4700	-41.190%	2	21	-19.028%
2025-06-17	4.2000	4.2000	4.2000	4.2000	+0.478%	2	20	-52.381%
2025-06-10	4.1800	4.1800	4.1800	4.1800	-20.833%	8	18	-52.153%
2025-06-02	4.9800	5.2800	4.9800	5.2800	-62.286%	2	17	-62.121%
2025-04-04	14.0000	14.0000	14.0000	14.0000	+51.351%	4	17	-85.714%
2025-04-03	9.2500	9.2500	9.2500	9.2500	+17.684%	1	19	-78.378%
2025-03-31	7.6700	7.8600	7.6700	7.8600	+5.645%	2	18	-74.555%
2025-03-28	7.3000	7.4400	7.3000	7.4400	+15.888%	4	18	-73.118%
2025-03-27	6.2400	6.4200	6.2400	6.4200	+5.941%	2	18	-68.847%
2025-03-26	5.8300	6.0600	5.8300	6.0600	+9.189%	2	18	-66.997%
2025-03-25	5.4300	5.5500	5.4300	5.5500	-2.289%	2	18	-63.964%
2025-03-24	5.4000	5.6800	5.4000	5.6800	+9.231%	2	18	-64.789%
2025-02-27	5.1200	5.2000	5.1200	5.2000	+19.266%	2	18	-61.538%
2025-02-21	4.2600	4.3600	4.2600	4.3600	-0.457%	4	18	-54.128%
2025-02-12	4.4000	4.4000	4.3600	4.3800	-20.364%	4	18	-54.338%
2025-02-03	5.5000	5.5000	5.5000	5.5000	+34.146%	3	14	-63.636%
2025-01-06	4.1000	4.1000	4.1000	4.1000	-11.828%	2	11	-51.220%
2024-12-03	4.6500	4.6500	4.6500	4.6500	-21.186%	1	9	-56.989%
2024-11-04	5.9000	5.9000	5.9000	5.9000	+3.509%	2	10	-66.102%
2024-10-31	5.7000	5.7000	5.7000	5.7000	+11.765%	1	8	-64.912%
2024-10-25	5.1000	5.1000	5.1000	5.1000	-9.735%	6	7	-60.784%
2024-10-10	5.6500	5.6500	5.6500	5.6500	0.000%	2	4	-64.602%
2024-09-25	5.6500	5.6500	5.6500	5.6500	0.000%	2	2	-64.602%

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