Dark

XLK20270115P170
XLK Jan 15 2027 170.00 Put (XLK270115P00170000)
option OPRA

EOD

Sep 29, 2026

3.10-4.615%(-0.15)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1500	3.1500	3.1000	3.1000	-4.615%	90	2,292	0.000%
2026-09-24	3.2500	3.2500	3.2500	3.2500	+9.428%	4	2,216	-4.615%
2026-09-23	3.0000	3.0000	2.7400	2.9700	+9.191%	54	2,216	+4.377%
2026-09-22	2.7200	2.7200	2.7200	2.7200	-10.820%	2	2,172	+13.971%
2026-09-21	3.0500	3.0500	3.0500	3.0500	-25.610%	1	2,172	+1.639%
2026-09-17	4.1000	4.1000	4.1000	4.1000	-14.761%	1	2,171	-24.390%
2026-09-16	4.8100	4.8100	4.8100	4.8100	-15.466%	3	2,171	-35.551%
2026-09-14	5.6900	5.6900	5.6900	5.6900	+13.800%	3	2,174	-45.518%
2026-09-10	5.0000	5.0000	5.0000	5.0000	+7.527%	1	2,171	-38.000%
2026-09-09	4.6500	4.6500	4.6500	4.6500	-21.849%	20	2,190	-33.333%
2026-09-01	5.9100	5.9500	5.8900	5.9500	+8.182%	3	2,170	-47.899%
2026-08-31	5.5700	5.5700	5.5000	5.5000	-1.961%	11	2,169	-43.636%
2026-08-28	5.2000	5.6100	5.2000	5.6100	+7.885%	8	2,168	-44.742%
2026-08-27	5.5900	5.5900	5.2000	5.2000	-21.805%	273	2,256	-40.385%
2026-08-26	6.9000	6.9000	6.6500	6.6500	-7.639%	1,003	2,257	-53.383%
2026-08-24	7.2000	7.2000	7.2000	7.2000	+2.857%	25	1,254	-56.944%
2026-08-20	7.0000	7.0100	7.0000	7.0000	+1.449%	6	1,254	-55.714%
2026-08-19	7.0000	7.0000	6.9000	6.9000	+15.000%	2	1,253	-55.072%
2026-08-17	5.6800	6.5000	5.6800	6.0000	-0.990%	34	1,253	-48.333%
2026-08-14	6.0600	6.0600	6.0600	6.0600	0.000%	2	1,242	-48.845%
2026-08-13	6.0600	6.0600	6.0600	6.0600	-10.222%	13	1,241	-48.845%
2026-08-12	6.7500	6.7500	6.7500	6.7500	-11.184%	4	1,254	-54.074%
2026-08-10	7.6000	7.6000	7.6000	7.6000	+0.662%	1	1,254	-59.211%
2026-08-07	7.5500	7.5500	7.5500	7.5500	-10.862%	5	1,254	-58.940%
2026-08-04	9.0000	9.0000	8.4700	8.4700	-18.558%	9	1,251	-63.400%
2026-08-03	10.4000	10.4000	10.4000	10.4000	-30.667%	1	1,244	-70.192%
2026-07-29	13.5700	15.0000	13.5700	15.0000	+4.969%	2	1,245	-79.333%
2026-07-28	14.0000	14.2900	14.0000	14.2900	+25.351%	11	1,245	-78.307%
2026-07-24	12.2800	12.2800	11.4000	11.4000	+4.876%	9	1,234	-72.807%
2026-07-22	10.8700	10.8700	10.8700	10.8700	-7.489%	5	1,230	-71.481%
2026-07-20	11.7500	11.7500	11.7500	11.7500	-1.261%	1	1,237	-73.617%
2026-07-17	13.0000	13.0000	11.8600	11.9000	+9.677%	168	1,238	-73.950%
2026-07-15	10.8500	10.8500	10.8500	10.8500	+10.714%	500	1,227	-71.429%
2026-07-14	9.8000	9.8500	9.8000	9.8000	-10.092%	15	1,287	-68.367%
2026-07-13	10.9500	10.9500	10.9000	10.9000	-5.217%	2	1,272	-71.560%
2026-07-08	11.5000	11.5000	11.5000	11.5000	-7.556%	2	1,273	-73.043%
2026-07-07	12.7500	12.7500	11.9000	12.4400	+17.358%	5	1,271	-75.080%
2026-07-06	10.2500	10.6000	10.2500	10.6000	-12.757%	34	1,269	-70.755%
2026-07-02	10.5000	12.2500	10.5000	12.1500	+18.537%	21	1,240	-74.486%
2026-07-01	10.2500	10.2500	10.2500	10.2500	-3.393%	4	1,240	-69.756%
2026-06-29	11.5000	11.5000	10.6100	10.6100	-6.520%	3	1,236	-70.782%
2026-06-25	11.3500	11.3500	11.3500	11.3500	-6.198%	1	1,235	-72.687%
2026-06-24	12.1000	12.1000	12.1000	12.1000	+7.174%	1	1,234	-74.380%
2026-06-23	11.3100	11.3200	11.2500	11.2900	+14.503%	4	1,233	-72.542%
2026-06-18	9.7900	9.8600	9.7900	9.8600	+3.789%	12	1,154	-68.560%
2026-06-15	9.5500	9.5500	9.5000	9.5000	-15.179%	63	1,154	-67.368%
2026-06-12	11.4000	11.4000	11.2000	11.2000	-13.846%	11	1,154	-72.321%
2026-06-10	13.0000	13.0000	13.0000	13.0000	-6.475%	5	1,154	-76.154%
2026-06-09	14.0000	14.0000	13.9000	13.9000	+22.467%	79	1,154	-77.698%
2026-06-08	11.1000	11.3500	11.1000	11.3500	-2.155%	25	1,184	-72.687%
2026-06-05	10.2000	11.6000	10.2000	11.6000	+41.463%	8	1,179	-73.276%
2026-06-03	8.2000	8.2000	8.1000	8.2000	-17.172%	37	1,176	-62.195%
2026-05-26	9.9000	9.9000	9.9000	9.9000	-19.838%	20	1,142	-68.687%
2026-05-20	13.2000	13.2000	12.3500	12.3500	-11.786%	2	1,122	-74.899%
2026-05-19	12.9100	14.0000	12.9100	14.0000	+2.941%	6	1,118	-77.857%
2026-05-18	13.1500	13.6000	13.1500	13.6000	+17.241%	49	1,118	-77.206%
2026-05-14	11.3800	11.7900	11.3800	11.6000	-12.782%	95	1,118	-73.276%
2026-05-12	12.6500	13.3000	12.6500	13.3000	+7.258%	1,525	1,103	-76.692%
2026-05-11	12.4000	12.4000	12.4000	12.4000	-3.876%	300	1,103	-75.000%
2026-05-08	13.5000	13.5000	12.9000	12.9000	-11.644%	1,231	1,548	-75.969%
2026-05-06	14.6000	14.6000	14.6000	14.6000	-39.419%	500	500	-78.767%
2026-04-15	24.1000	24.1000	24.1000	24.1000	-10.409%	1	3	-87.137%
2026-04-13	27.2500	27.2500	26.9000	26.9000	+657.746%	2	2	-88.476%
2025-11-28	3.5500	3.5500	3.5500	3.5500	+60.633%	1	2,331	-12.676%
2025-10-28	2.2100	2.2100	2.2100	2.2100	-47.381%	2	2,331	+40.271%
2025-10-17	4.2000	4.2000	4.2000	4.2000	+44.330%	10	2,333	-26.190%
2025-09-10	2.7500	2.9100	2.7500	2.9100	-14.912%	49	2,323	+6.529%
2025-09-05	3.4200	3.4200	3.4200	3.4200	-12.308%	2	2,323	-9.357%
2025-08-20	3.9000	3.9000	3.9000	3.9000	+16.766%	26	2,323	-20.513%
2025-08-14	3.3400	3.3400	3.3400	3.3400	-4.571%	1	2,323	-7.186%
2025-07-30	3.5000	3.5000	3.5000	3.5000	+1.449%	1	2,322	-11.429%
2025-07-24	3.4500	3.4500	3.4500	3.4500	-11.311%	1	2,321	-10.145%
2025-07-10	3.8900	3.8900	3.8900	3.8900	-1.519%	1	2,322	-20.308%
2025-07-02	3.9500	3.9500	3.9500	3.9500	-11.036%	1	2,322	-21.519%
2025-07-01	4.4400	4.4400	4.4400	4.4400	+2.069%	1	2,322	-30.180%
2025-06-27	4.3500	4.3500	4.3500	4.3500	-9.751%	2	2,322	-28.736%
2025-06-16	4.8200	4.8200	4.8200	4.8200	-17.324%	2	2,322	-35.685%
2025-06-09	5.8300	5.8300	5.8300	5.8300	-11.398%	13	2,322	-46.827%
2025-06-02	6.3100	6.5800	6.3100	6.5800	-65.185%	2	2,316	-52.888%
2025-04-08	18.9000	18.9000	18.9000	18.9000	+6.780%	2	2,316	-83.598%
2025-04-04	17.7000	17.7000	17.7000	17.7000	+53.380%	2	2,316	-82.486%
2025-04-03	11.4200	11.5400	11.4200	11.5400	+15.400%	2	2,317	-73.137%
2025-03-31	10.2600	10.4500	10.0000	10.0000	+21.951%	5	2,317	-69.000%
2025-03-27	8.1300	8.2000	8.1300	8.2000	+4.725%	2	2,314	-62.195%
2025-03-26	7.6300	7.8300	7.6300	7.8300	+7.851%	2	2,314	-60.409%
2025-03-25	7.1500	7.2600	7.1500	7.2600	+0.138%	2	2,314	-57.300%
2025-03-24	7.0700	7.2500	7.0700	7.2500	-19.085%	2	2,314	-57.241%
2025-03-18	8.7600	8.9600	8.7600	8.9600	-7.150%	2	2,314	-65.402%
2025-03-13	9.6500	9.6500	9.6500	9.6500	+34.028%	700	1,614	-67.876%
2025-03-03	7.2000	7.2000	7.2000	7.2000	-4.636%	1,500	1,614	-56.944%
2025-02-28	7.0000	7.5500	7.0000	7.5500	+19.841%	8	114	-58.940%
2025-02-04	6.0000	6.3000	6.0000	6.3000	-4.545%	2	110	-50.794%
2025-01-27	5.8000	6.6000	5.8000	6.6000	+14.783%	105	108	-53.030%
2025-01-21	5.7500	5.7500	5.7500	5.7500	-4.167%	2	7	-46.087%
2024-12-18	6.0000	6.0000	6.0000	6.0000	0.000%	4	1	-48.333%
2024-12-11	6.0000	6.0000	6.0000	6.0000	+6.572%	1	1	-48.333%
2024-11-11	5.6300	5.6300	5.6300	5.6300	0.000%	1	1	-44.938%

.dark-mode .rq6PNR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rq6PNR{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115P170XLK Jan 15 2027 170.00 Put (XLK270115P00170000)option OPRA

XLK20270115P170
XLK Jan 15 2027 170.00 Put (XLK270115P00170000)
option OPRA