Dark

XLK20270115P180
XLK Jan 15 2027 180.00 Put (XLK270115P00180000)
option OPRA

EOD

Sep 29, 2026

5.05+5.870%(+0.28)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.2500	5.2500	5.0500	5.0500	+5.870%	131	307	0.000%
2026-09-23	4.2500	4.8200	4.2500	4.7700	+2.581%	8	190	+5.870%
2026-09-22	4.6500	4.6500	4.4000	4.6500	-2.105%	31	189	+8.602%
2026-09-21	5.3000	5.3000	4.7500	4.7500	-31.159%	97	205	+6.316%
2026-09-17	6.9000	6.9000	6.9000	6.9000	-14.815%	3	177	-26.812%
2026-09-16	8.1000	8.1000	8.1000	8.1000	-4.142%	20	174	-37.654%
2026-09-15	8.4500	8.4500	8.4500	8.4500	+1.198%	2	168	-40.237%
2026-09-14	8.3500	8.3500	8.3500	8.3500	+14.384%	2	170	-39.521%
2026-09-11	7.5000	7.7000	7.3000	7.3000	-6.410%	7	170	-30.822%
2026-09-10	7.7000	7.9500	7.6000	7.8000	+7.586%	201	226	-35.256%
2026-09-08	7.2500	7.2500	7.2500	7.2500	-4.605%	3	271	-30.345%
2026-09-04	7.6000	7.6000	7.6000	7.6000	-7.879%	3	271	-33.553%
2026-09-03	8.2500	8.2500	8.2500	8.2500	-10.811%	1	271	-38.788%
2026-09-02	9.2500	9.2500	9.2500	9.2500	+7.309%	2	270	-45.405%
2026-08-31	8.6000	8.6200	8.6000	8.6200	+1.412%	5	268	-41.415%
2026-08-28	7.9000	8.5000	7.9000	8.5000	0.000%	11	273	-40.588%
2026-08-27	8.5000	8.5000	8.5000	8.5000	-22.018%	11	273	-40.588%
2026-08-24	11.0500	11.1500	10.7500	10.9000	+6.031%	23	276	-53.670%
2026-08-21	10.2500	10.2800	10.2500	10.2800	-3.110%	5	269	-50.875%
2026-08-20	10.6100	10.6100	10.6100	10.6100	+5.362%	2	266	-52.403%
2026-08-19	10.4400	10.4400	10.0500	10.0700	-1.756%	5	266	-49.851%
2026-08-18	10.3000	10.3000	10.2500	10.2500	+19.464%	12	264	-50.732%
2026-08-17	8.7300	8.8600	8.5700	8.5800	-6.127%	200	264	-41.142%
2026-08-14	9.1400	9.1400	9.1400	9.1400	+0.440%	2	110	-44.748%
2026-08-13	9.0000	9.1000	8.9500	9.1000	-4.612%	9	108	-44.505%
2026-08-12	9.6000	9.6000	9.5400	9.5400	-11.256%	15	107	-47.065%
2026-08-11	10.5000	10.7500	10.5000	10.7500	-2.273%	4	102	-53.023%
2026-08-10	11.0000	11.0000	11.0000	11.0000	+0.917%	18	100	-54.091%
2026-08-07	11.2500	11.2500	10.9000	10.9000	-9.693%	11	82	-53.670%
2026-08-06	12.7000	12.7000	11.9500	12.0700	+4.502%	5	71	-58.161%
2026-08-05	11.5500	11.5500	11.5500	11.5500	-32.059%	4	73	-56.277%
2026-07-27	17.0000	17.0000	17.0000	17.0000	+6.918%	20	69	-70.294%
2026-07-23	15.9000	15.9000	15.9000	15.9000	+7.215%	20	69	-68.239%
2026-07-21	14.8300	14.8300	14.8300	14.8300	-6.435%	1	58	-65.947%
2026-07-16	15.8500	15.8500	15.8500	15.8500	+3.934%	1	57	-68.139%
2026-07-15	14.0000	15.2500	14.0000	15.2500	+8.003%	20	60	-66.885%
2026-07-14	14.1500	14.1500	14.1200	14.1200	-2.822%	3	50	-64.235%
2026-07-13	14.5300	14.5400	13.9000	14.5300	-14.024%	5	47	-65.244%
2026-07-08	16.9000	16.9000	16.9000	16.9000	+19.858%	1	42	-70.118%
2026-07-06	14.1000	14.1000	14.1000	14.1000	-5.051%	1	42	-64.184%
2026-06-29	14.8500	14.8500	14.8500	14.8500	-6.309%	1	41	-65.993%
2026-06-26	15.8500	15.8500	15.8500	15.8500	-0.938%	1	42	-68.139%
2026-06-25	15.9500	16.0000	15.9500	16.0000	+3.226%	2	41	-68.438%
2026-06-24	15.9000	15.9000	15.5000	15.5000	+17.871%	2	42	-67.419%
2026-06-18	13.1500	13.1500	13.1500	13.1500	-2.593%	1	39	-61.597%
2026-06-17	13.5000	13.5000	13.5000	13.5000	-3.226%	6	39	-62.593%
2026-06-16	13.2000	13.9500	13.1000	13.9500	+9.843%	15	39	-63.799%
2026-06-15	12.6000	12.7000	12.3000	12.7000	-20.625%	9	26	-60.236%
2026-06-11	16.8000	16.8000	16.0000	16.0000	-8.046%	6	26	-68.438%
2026-06-10	16.5000	17.4000	16.5000	17.4000	+1.458%	2	20	-70.977%
2026-06-09	18.2000	18.2900	17.1500	17.1500	+54.644%	4	22	-70.554%
2026-06-02	11.1400	11.1400	11.0900	11.0900	-16.617%	2	22	-54.463%
2026-05-28	12.6000	13.3000	12.6000	13.3000	-8.276%	10	20	-62.030%
2026-05-22	14.5000	14.5000	14.5000	14.5000	-12.651%	1	10	-65.172%
2026-05-20	16.6000	16.6000	16.6000	16.6000	-8.791%	1	9	-69.578%
2026-05-18	18.2000	18.2000	18.2000	18.2000	+15.263%	4	5	-72.253%
2026-05-14	15.8700	15.8700	15.7900	15.7900	-6.623%	2	5	-68.018%
2026-05-11	16.9100	16.9100	16.9100	16.9100	-10.387%	2	3	-70.136%
2026-05-07	18.8300	18.8700	18.8300	18.8700	-43.638%	3	3	-73.238%
2026-01-15	33.4800	33.4800	33.4800	33.4800	-4.561%	1	1	-84.916%
2026-01-12	35.0800	35.0800	35.0800	35.0800	+681.292%	1	1	-85.604%
2025-11-18	4.4800	4.4900	4.4800	4.4900	+34.835%	5	486	+12.472%
2025-10-02	3.2500	3.3300	3.2500	3.3300	-9.016%	2	485	+51.652%
2025-09-16	3.6600	3.6600	3.6600	3.6600	-28.235%	1	485	+37.978%
2025-07-07	5.1000	5.1000	5.1000	5.1000	-7.609%	2	485	-0.980%
2025-07-01	5.5200	5.5200	5.5200	5.5200	-3.158%	1	485	-8.514%
2025-06-27	5.3600	5.7000	5.3600	5.7000	-14.671%	2	485	-11.404%
2025-06-10	6.8000	6.8000	6.6800	6.6800	-50.149%	25	485	-24.401%
2025-04-25	13.4000	13.4000	13.4000	13.4000	-8.906%	20	465	-62.313%
2025-04-03	14.6100	14.7100	14.6100	14.7100	+15.918%	2	455	-65.670%
2025-03-31	12.5300	12.6900	12.5300	12.6900	+36.893%	2	455	-60.205%
2025-03-25	9.0800	9.2700	9.0800	9.2700	-0.323%	2	456	-45.523%
2025-03-24	9.3000	9.3000	9.3000	9.3000	-11.429%	1	455	-45.699%
2025-03-19	10.5000	10.5000	10.5000	10.5000	-7.244%	3	455	-51.905%
2025-03-18	11.0900	11.3200	11.0900	11.3200	-4.230%	2	452	-55.389%
2025-03-13	11.8200	11.8200	11.8200	11.8200	+4.602%	350	102	-57.276%
2025-03-12	11.3000	11.3000	11.3000	11.3000	+66.913%	100	102	-55.310%
2025-01-23	6.7700	6.7700	6.7700	6.7700	-14.628%	2	2	-25.406%
2025-01-15	7.9300	7.9300	7.9300	7.9300	+9.379%	2	4	-36.318%
2024-12-10	7.2500	7.2500	7.2500	7.2500	-20.765%	1	2	-30.345%
2024-10-08	9.1500	9.1500	9.1500	9.1500	0.000%	1	1	-44.809%

.dark-mode .M8tF7y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M8tF7y{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270115P180XLK Jan 15 2027 180.00 Put (XLK270115P00180000)option OPRA

XLK20270115P180
XLK Jan 15 2027 180.00 Put (XLK270115P00180000)
option OPRA