Dark

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

EOD

Aug 13, 2026

6.06-10.222%(-0.69)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	6.0600	6.0600	6.0600	6.0600	-10.222%	13	1,241	0.000%
2026-08-12	6.7500	6.7500	6.7500	6.7500	-11.184%	4	1,254	-10.222%
2026-08-10	7.6000	7.6000	7.6000	7.6000	+0.662%	1	1,254	-20.263%
2026-08-07	7.5500	7.5500	7.5500	7.5500	-10.862%	5	1,254	-19.735%
2026-08-04	9.0000	9.0000	8.4700	8.4700	-18.558%	9	1,251	-28.453%
2026-08-03	10.4000	10.4000	10.4000	10.4000	-30.667%	1	1,244	-41.731%
2026-07-29	13.5700	15.0000	13.5700	15.0000	+4.969%	2	1,245	-59.600%
2026-07-28	14.0000	14.2900	14.0000	14.2900	+25.351%	11	1,245	-57.593%
2026-07-24	12.2800	12.2800	11.4000	11.4000	+4.876%	9	1,234	-46.842%
2026-07-22	10.8700	10.8700	10.8700	10.8700	-7.489%	5	1,230	-44.250%
2026-07-20	11.7500	11.7500	11.7500	11.7500	-1.261%	1	1,237	-48.426%
2026-07-17	13.0000	13.0000	11.8600	11.9000	+9.677%	168	1,238	-49.076%
2026-07-15	10.8500	10.8500	10.8500	10.8500	+10.714%	500	1,227	-44.147%
2026-07-14	9.8000	9.8500	9.8000	9.8000	-10.092%	15	1,287	-38.163%
2026-07-13	10.9500	10.9500	10.9000	10.9000	-5.217%	2	1,272	-44.404%
2026-07-08	11.5000	11.5000	11.5000	11.5000	-7.556%	2	1,273	-47.304%
2026-07-07	12.7500	12.7500	11.9000	12.4400	+17.358%	5	1,271	-51.286%
2026-07-06	10.2500	10.6000	10.2500	10.6000	-12.757%	34	1,269	-42.830%
2026-07-02	10.5000	12.2500	10.5000	12.1500	+18.537%	21	1,240	-50.123%
2026-07-01	10.2500	10.2500	10.2500	10.2500	-3.393%	4	1,240	-40.878%
2026-06-29	11.5000	11.5000	10.6100	10.6100	-6.520%	3	1,236	-42.884%
2026-06-25	11.3500	11.3500	11.3500	11.3500	-6.198%	1	1,235	-46.608%
2026-06-24	12.1000	12.1000	12.1000	12.1000	+7.174%	1	1,234	-49.917%
2026-06-23	11.3100	11.3200	11.2500	11.2900	+14.503%	4	1,233	-46.324%
2026-06-18	9.7900	9.8600	9.7900	9.8600	+3.789%	12	1,154	-38.540%
2026-06-15	9.5500	9.5500	9.5000	9.5000	-15.179%	63	1,154	-36.211%
2026-06-12	11.4000	11.4000	11.2000	11.2000	-13.846%	11	1,154	-45.893%
2026-06-10	13.0000	13.0000	13.0000	13.0000	-6.475%	5	1,154	-53.385%
2026-06-09	14.0000	14.0000	13.9000	13.9000	+22.467%	79	1,154	-56.403%
2026-06-08	11.1000	11.3500	11.1000	11.3500	-2.155%	25	1,184	-46.608%
2026-06-05	10.2000	11.6000	10.2000	11.6000	+41.463%	8	1,179	-47.759%
2026-06-03	8.2000	8.2000	8.1000	8.2000	-17.172%	37	1,176	-26.098%
2026-05-26	9.9000	9.9000	9.9000	9.9000	-19.838%	20	1,142	-38.788%
2026-05-20	13.2000	13.2000	12.3500	12.3500	-11.786%	2	1,122	-50.931%
2026-05-19	12.9100	14.0000	12.9100	14.0000	+2.941%	6	1,118	-56.714%
2026-05-18	13.1500	13.6000	13.1500	13.6000	+17.241%	49	1,118	-55.441%
2026-05-14	11.3800	11.7900	11.3800	11.6000	-12.782%	95	1,118	-47.759%
2026-05-12	12.6500	13.3000	12.6500	13.3000	+7.258%	1,525	1,103	-54.436%
2026-05-11	12.4000	12.4000	12.4000	12.4000	-3.876%	300	1,103	-51.129%
2026-05-08	13.5000	13.5000	12.9000	12.9000	-11.644%	1,231	1,548	-53.023%
2026-05-06	14.6000	14.6000	14.6000	14.6000	-39.419%	500	500	-58.493%
2026-04-15	24.1000	24.1000	24.1000	24.1000	-10.409%	1	3	-74.855%
2026-04-13	27.2500	27.2500	26.9000	26.9000	+657.746%	2	2	-77.472%
2025-11-28	3.5500	3.5500	3.5500	3.5500	+60.633%	1	2,331	+70.704%
2025-10-28	2.2100	2.2100	2.2100	2.2100	-47.381%	2	2,331	+174.208%
2025-10-17	4.2000	4.2000	4.2000	4.2000	+44.330%	10	2,333	+44.286%
2025-09-10	2.7500	2.9100	2.7500	2.9100	-14.912%	49	2,323	+108.247%
2025-09-05	3.4200	3.4200	3.4200	3.4200	-12.308%	2	2,323	+77.193%
2025-08-20	3.9000	3.9000	3.9000	3.9000	+16.766%	26	2,323	+55.385%
2025-08-14	3.3400	3.3400	3.3400	3.3400	-4.571%	1	2,323	+81.437%
2025-07-30	3.5000	3.5000	3.5000	3.5000	+1.449%	1	2,322	+73.143%
2025-07-24	3.4500	3.4500	3.4500	3.4500	-11.311%	1	2,321	+75.652%
2025-07-10	3.8900	3.8900	3.8900	3.8900	-1.519%	1	2,322	+55.784%
2025-07-02	3.9500	3.9500	3.9500	3.9500	-11.036%	1	2,322	+53.418%
2025-07-01	4.4400	4.4400	4.4400	4.4400	+2.069%	1	2,322	+36.486%
2025-06-27	4.3500	4.3500	4.3500	4.3500	-9.751%	2	2,322	+39.310%
2025-06-16	4.8200	4.8200	4.8200	4.8200	-17.324%	2	2,322	+25.726%
2025-06-09	5.8300	5.8300	5.8300	5.8300	-11.398%	13	2,322	+3.945%
2025-06-02	6.3100	6.5800	6.3100	6.5800	-65.185%	2	2,316	-7.903%
2025-04-08	18.9000	18.9000	18.9000	18.9000	+6.780%	2	2,316	-67.937%
2025-04-04	17.7000	17.7000	17.7000	17.7000	+53.380%	2	2,316	-65.763%
2025-04-03	11.4200	11.5400	11.4200	11.5400	+15.400%	2	2,317	-47.487%
2025-03-31	10.2600	10.4500	10.0000	10.0000	+21.951%	5	2,317	-39.400%
2025-03-27	8.1300	8.2000	8.1300	8.2000	+4.725%	2	2,314	-26.098%
2025-03-26	7.6300	7.8300	7.6300	7.8300	+7.851%	2	2,314	-22.605%
2025-03-25	7.1500	7.2600	7.1500	7.2600	+0.138%	2	2,314	-16.529%
2025-03-24	7.0700	7.2500	7.0700	7.2500	-19.085%	2	2,314	-16.414%
2025-03-18	8.7600	8.9600	8.7600	8.9600	-7.150%	2	2,314	-32.366%
2025-03-13	9.6500	9.6500	9.6500	9.6500	+34.028%	700	1,614	-37.202%
2025-03-03	7.2000	7.2000	7.2000	7.2000	-4.636%	1,500	1,614	-15.833%
2025-02-28	7.0000	7.5500	7.0000	7.5500	+19.841%	8	114	-19.735%
2025-02-04	6.0000	6.3000	6.0000	6.3000	-4.545%	2	110	-3.810%
2025-01-27	5.8000	6.6000	5.8000	6.6000	+14.783%	105	108	-8.182%
2025-01-21	5.7500	5.7500	5.7500	5.7500	-4.167%	2	7	+5.391%
2024-12-18	6.0000	6.0000	6.0000	6.0000	0.000%	4	1	+1.000%
2024-12-11	6.0000	6.0000	6.0000	6.0000	+6.572%	1	1	+1.000%
2024-11-11	5.6300	5.6300	5.6300	5.6300	0.000%	1	1	+7.638%

.dark-mode .Ph8qBT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ph8qBT{ 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