Dark

XLK20270115P175
XLK Jan 15 2027 175.00 Put (XLK270115P00175000)
option OPRA

EOD

Sep 29, 2026

4.00+5.263%(+0.20)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.0000	4.0000	4.0000	4.0000	+5.263%	22	2,124	0.000%
2026-09-28	3.8000	3.8000	3.8000	3.8000	-6.173%	1	2,102	+5.263%
2026-09-24	4.1100	4.1100	4.0300	4.0500	+10.959%	35	2,101	-1.235%
2026-09-23	3.6200	3.7500	3.6200	3.6500	+7.670%	12	2,066	+9.589%
2026-09-22	3.4800	3.5000	3.3700	3.3900	-8.378%	31	2,125	+17.994%
2026-09-21	4.2000	4.2000	3.7000	3.7000	-26.295%	2	2,096	+8.108%
2026-09-18	5.0700	5.0700	5.0200	5.0200	-23.592%	55	2,096	-20.319%
2026-09-16	6.5700	6.5700	6.5700	6.5700	0.000%	10	2,096	-39.117%
2026-09-15	6.5000	6.5700	6.4500	6.5700	-5.058%	23	2,106	-39.117%
2026-09-14	7.3000	7.3000	6.9200	6.9200	+23.571%	3	2,087	-42.197%
2026-09-08	5.6000	5.6000	5.6000	5.6000	-5.882%	1	2,084	-28.571%
2026-09-04	6.1000	6.1000	5.9500	5.9500	-18.493%	2	2,083	-32.773%
2026-09-02	7.3000	7.3000	7.3000	7.3000	+1.108%	1	2,083	-45.205%
2026-09-01	7.2200	7.2200	7.2200	7.2200	+4.185%	7	2,085	-44.598%
2026-08-28	6.5500	6.9300	6.5500	6.9300	+5.802%	14	2,085	-42.280%
2026-08-27	6.6700	6.6700	6.5500	6.5500	-22.485%	12	2,084	-38.931%
2026-08-26	8.4000	8.4500	8.4000	8.4500	-0.588%	2	2,077	-52.663%
2026-08-25	8.5000	8.5000	8.5000	8.5000	+6.250%	3	2,077	-52.941%
2026-08-18	8.0000	8.0000	8.0000	8.0000	+7.383%	1	2,077	-50.000%
2026-08-14	7.5000	7.5000	7.4500	7.4500	+2.195%	5	2,076	-46.309%
2026-08-13	7.3100	7.3100	7.2900	7.2900	-5.935%	10	2,076	-45.130%
2026-08-12	8.3200	8.3200	7.7400	7.7500	-13.889%	24	2,076	-48.387%
2026-08-11	9.0000	9.0000	9.0000	9.0000	-0.552%	1	2,074	-55.556%
2026-08-10	9.0500	9.0500	9.0500	9.0500	-0.440%	1	2,074	-55.801%
2026-08-07	9.3000	9.3000	9.0000	9.0900	-9.100%	294	2,074	-55.996%
2026-08-06	10.0000	10.0000	10.0000	10.0000	+0.806%	8	1,807	-60.000%
2026-08-05	9.9200	9.9200	9.9200	9.9200	-13.362%	6	1,799	-59.677%
2026-08-04	11.4500	11.4500	11.4500	11.4500	-19.309%	2	1,798	-65.066%
2026-07-30	14.1900	14.1900	14.1900	14.1900	-8.333%	2	1,798	-71.811%
2026-07-29	15.6100	15.6100	15.4800	15.4800	-1.086%	5	1,797	-74.160%
2026-07-28	15.8800	15.8800	15.6500	15.6500	+7.931%	13	1,794	-74.441%
2026-07-24	14.5000	14.5000	14.5000	14.5000	+8.209%	1	1,783	-72.414%
2026-07-23	13.4000	13.4000	13.4000	13.4000	+6.773%	1	1,782	-70.149%
2026-07-21	12.5500	12.5500	12.5500	12.5500	-9.907%	1,050	1,781	-68.127%
2026-07-20	13.9300	13.9300	13.9300	13.9300	-7.133%	10	731	-71.285%
2026-07-17	15.0000	15.0000	15.0000	15.0000	+8.696%	40	727	-73.333%
2026-07-16	13.6200	13.8000	13.6200	13.8000	+17.447%	11	727	-71.014%
2026-07-14	11.6000	11.7500	11.6000	11.7500	-7.480%	12	716	-65.957%
2026-07-13	12.7000	12.7000	12.7000	12.7000	-15.333%	5	704	-68.504%
2026-07-07	15.0000	15.0000	15.0000	15.0000	+3.448%	10	699	-73.333%
2026-07-02	14.5000	14.5000	14.5000	14.5000	+29.234%	10	689	-72.414%
2026-06-30	11.2200	11.2200	11.2200	11.2200	-11.792%	1	700	-64.349%
2026-06-29	12.7200	12.7200	12.7200	12.7200	-7.491%	1	700	-68.553%
2026-06-26	13.7500	13.7500	13.7500	13.7500	+1.103%	10	699	-70.909%
2026-06-25	13.6000	13.6000	13.6000	13.6000	-5.028%	5	689	-70.588%
2026-06-24	14.3200	14.3200	14.3200	14.3200	+10.750%	1	694	-72.067%
2026-06-23	12.9300	12.9300	12.9300	12.9300	+10.513%	1	694	-69.064%
2026-06-17	11.7000	11.7000	11.7000	11.7000	-27.911%	5	694	-65.812%
2026-06-11	16.2300	16.2300	16.2300	16.2300	+3.839%	20	694	-75.354%
2026-06-10	14.5000	15.6300	14.5000	15.6300	+4.200%	13	714	-74.408%
2026-06-09	15.0000	15.9000	15.0000	15.0000	+16.732%	5	718	-73.333%
2026-06-08	13.1000	13.1000	12.8500	12.8500	+10.776%	65	714	-68.872%
2026-06-05	11.6000	11.6000	11.6000	11.6000	+8.920%	3	660	-65.517%
2026-06-04	11.1500	11.1500	10.6500	10.6500	+14.516%	12	660	-62.441%
2026-06-02	10.0000	10.0000	9.3000	9.3000	-5.295%	13	658	-56.989%
2026-06-01	8.9500	9.8200	8.9500	9.8200	-12.400%	74	647	-59.267%
2026-05-26	11.8900	11.8900	11.2100	11.2100	-10.819%	7	597	-64.318%
2026-05-22	12.5700	12.5700	12.5700	12.5700	-8.913%	2	597	-68.178%
2026-05-20	14.6500	14.6500	13.8000	13.8000	-9.627%	117	597	-71.014%
2026-05-19	15.1000	15.3200	15.1000	15.2700	-2.428%	175	514	-73.805%
2026-05-18	15.5000	15.6500	15.5000	15.6500	+3.574%	21	514	-74.441%
2026-05-15	15.0700	15.1100	15.0700	15.1100	+2.789%	5	514	-73.527%
2026-05-13	14.7000	14.7000	14.7000	14.7000	0.000%	1	500	-72.789%
2026-05-12	14.9000	14.9000	14.7000	14.7000	+4.626%	13	500	-72.789%
2026-05-11	14.0500	14.0500	14.0500	14.0500	-6.333%	500	500	-71.530%
2026-05-08	15.0000	15.0000	15.0000	15.0000	+229.670%	1	1	-73.333%
2025-11-18	4.5500	4.5500	4.5500	4.5500	+8.333%	3	419	-12.088%
2025-11-07	4.2000	4.2000	4.2000	4.2000	+42.373%	1	416	-4.762%
2025-10-02	2.9500	2.9500	2.9500	2.9500	-6.940%	1	415	+35.593%
2025-09-10	3.1700	3.1700	3.1700	3.1700	-11.944%	1	415	+26.183%
2025-08-28	3.4800	3.6000	3.4800	3.6000	-7.216%	14	414	+11.111%
2025-08-08	3.8800	3.8800	3.8800	3.8800	-6.280%	1	402	+3.093%
2025-07-21	4.1400	4.1400	4.1400	4.1400	-6.966%	1	402	-3.382%
2025-07-10	4.4500	4.4500	4.4500	4.4500	-59.545%	1	402	-10.112%
2025-03-31	10.7600	11.0000	10.7600	11.0000	+34.804%	2	401	-63.636%
2025-03-25	7.9600	8.1600	7.9600	8.1600	-2.392%	2	401	-50.980%
2025-03-24	8.0600	8.3600	8.0600	8.3600	-17.635%	2	401	-52.153%
2025-03-18	9.8300	10.1500	9.8300	10.1500	+9.730%	2	401	-60.591%
2025-03-05	9.2500	9.2500	9.2500	9.2500	+42.089%	1	401	-56.757%
2025-02-24	6.4500	6.5100	6.4500	6.5100	-13.775%	2	402	-38.556%
2025-02-03	7.5500	7.5500	7.5500	7.5500	+46.602%	400	402	-47.020%
2025-01-24	5.1500	5.1500	5.1500	5.1500	-20.769%	2	2	-22.330%
2024-12-27	6.5000	6.5000	6.5000	6.5000	0.000%	2	1	-38.462%

.dark-mode .WN9rSD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WN9rSD{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115P175XLK Jan 15 2027 175.00 Put (XLK270115P00175000)option OPRA

XLK20270115P175
XLK Jan 15 2027 175.00 Put (XLK270115P00175000)
option OPRA