Dark

XLK20270319C200
XLK Mar 19 2027 200.00 Call (XLK270319C00200000)
option OPRA

EOD

Sep 29, 2026

13.65+0.442%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.6500	13.6500	13.6500	13.6500	+0.442%	1	2,386	0.000%
2026-09-28	12.7800	13.6300	12.2500	13.5900	-5.559%	31	2,386	+0.442%
2026-09-25	14.1500	14.5000	13.6700	14.3900	+9.513%	277	2,381	-5.142%
2026-09-24	12.9500	13.1400	12.9500	13.1400	-0.830%	260	2,260	+3.881%
2026-09-23	13.2500	13.2500	13.2500	13.2500	-6.028%	2	2,206	+3.019%
2026-09-22	13.0000	14.1000	12.8500	14.1000	+5.224%	17	2,204	-3.191%
2026-09-21	11.9700	13.4000	11.8000	13.4000	+33.333%	245	2,200	+1.866%
2026-09-18	9.6400	10.0500	9.6400	10.0500	+3.077%	48	2,037	+35.821%
2026-09-17	9.5500	9.8500	9.5500	9.7500	+10.795%	10	2,007	+40.000%
2026-09-16	8.8000	8.8000	8.7500	8.8000	+6.024%	3	2,005	+55.114%
2026-09-15	8.5600	8.6000	8.3000	8.3000	-2.353%	9	2,005	+64.458%
2026-09-14	8.3900	8.5000	8.3900	8.5000	-19.431%	2	1,997	+60.588%
2026-09-11	10.6000	10.6000	10.5500	10.5500	+9.326%	47	1,999	+29.384%
2026-09-10	9.7500	9.8500	9.6500	9.6500	-6.402%	22	1,988	+41.451%
2026-09-09	10.5100	10.8000	10.2700	10.3100	-1.810%	34	1,970	+32.396%
2026-09-08	10.7000	10.7000	10.5000	10.5000	+4.478%	14	1,985	+30.000%
2026-09-04	10.4000	10.4000	10.0500	10.0500	+9.836%	105	1,989	+35.821%
2026-09-01	9.2000	9.2500	9.1500	9.1500	-11.594%	143	1,989	+49.180%
2026-08-31	10.0500	10.3500	10.0500	10.3500	-3.721%	19	1,946	+31.884%
2026-08-28	11.4200	11.4200	10.6000	10.7500	-7.725%	55	1,928	+26.977%
2026-08-27	11.5000	11.8000	11.2000	11.6500	+25.000%	29	1,930	+17.167%
2026-08-26	9.3200	9.3200	9.3200	9.3200	+2.756%	5	1,917	+46.459%
2026-08-25	9.4500	9.4500	8.8000	9.0700	+4.253%	67	1,920	+50.496%
2026-08-24	8.7000	8.7000	8.7000	8.7000	-17.143%	1	1,933	+56.897%
2026-08-21	10.5000	10.5000	10.5000	10.5000	+0.478%	1	1,932	+30.000%
2026-08-20	10.4500	10.4500	10.4500	10.4500	-5.000%	1	1,933	+30.622%
2026-08-19	11.2500	11.2500	11.0000	11.0000	-8.940%	4	1,936	+24.091%
2026-08-18	12.7600	12.7600	11.8500	12.0800	-21.303%	8	1,960	+12.997%
2026-08-17	15.3500	15.3500	15.3500	15.3500	+5.137%	1	1,959	-11.075%
2026-08-14	15.6000	15.6000	14.4500	14.6000	-6.709%	31	1,958	-6.507%
2026-08-13	14.4700	15.8800	14.4700	15.6500	+9.902%	66	1,961	-12.780%
2026-08-12	14.9000	14.9000	14.2400	14.2400	-3.129%	30	1,982	-4.143%
2026-08-07	15.2000	15.2000	14.7000	14.7000	-3.353%	120	1,982	-7.143%
2026-08-05	15.3800	15.3900	15.2100	15.2100	+50.296%	60	1,982	-10.256%
2026-08-03	10.1200	10.1200	10.1200	10.1200	+1.200%	30	1,935	+34.881%
2026-07-30	9.5500	10.0000	9.5500	10.0000	+33.333%	12	1,905	+36.500%
2026-07-29	7.5000	7.5000	7.5000	7.5000	-8.648%	8	1,893	+82.000%
2026-07-28	8.4200	8.4200	8.2100	8.2100	-15.361%	5	1,893	+66.261%
2026-07-27	8.7000	9.7000	8.7000	9.7000	-4.902%	14	1,889	+40.722%
2026-07-24	10.2000	10.2000	10.2000	10.2000	-13.924%	14	1,889	+33.824%
2026-07-23	12.3500	12.3500	11.8500	11.8500	-1.660%	19	1,885	+15.190%
2026-07-22	12.0500	12.0500	12.0500	12.0500	-4.818%	32	1,875	+13.278%
2026-07-21	12.6600	12.6600	12.6600	12.6600	+13.543%	20	1,843	+7.820%
2026-07-20	11.1500	11.1500	11.1500	11.1500	-0.268%	1	1,823	+22.422%
2026-07-17	10.9000	11.1800	9.4000	11.1800	+0.721%	20	1,822	+22.093%
2026-07-16	12.0000	12.0000	11.0000	11.1000	-14.286%	135	1,823	+22.973%
2026-07-15	12.9500	12.9500	12.9500	12.9500	-13.378%	1	1,721	+5.405%
2026-07-14	14.8000	14.9500	14.8000	14.9500	+1.701%	25	1,720	-8.696%
2026-07-13	14.7000	14.7000	14.7000	14.7000	-9.259%	6	1,720	-7.143%
2026-07-10	15.6500	16.4000	15.6000	16.2000	-3.571%	162	1,720	-15.741%
2026-07-09	16.7500	18.0000	16.6000	16.8000	+23.529%	540	1,630	-18.750%
2026-07-08	13.6000	13.6000	13.6000	13.6000	+2.564%	7	1,178	+0.368%
2026-07-07	13.2600	13.2600	13.2600	13.2600	-18.148%	1	1,178	+2.941%
2026-07-06	16.2000	17.3500	15.9000	16.2000	+14.085%	318	1,178	-15.741%
2026-07-02	16.9100	16.9100	14.2000	14.2000	-15.577%	72	1,102	-3.873%
2026-07-01	17.5500	18.0000	16.8200	16.8200	-14.446%	70	1,102	-18.847%
2026-06-30	17.6400	19.6600	17.6400	19.6600	+28.497%	33	1,092	-30.570%
2026-06-26	15.3000	15.3000	15.3000	15.3000	-3.226%	20	1,084	-10.784%
2026-06-24	17.6000	17.6000	15.3000	15.8100	-9.709%	540	1,101	-13.662%
2026-06-23	16.8500	18.5500	16.8000	17.5100	-15.533%	923	862	-22.045%
2026-06-22	20.5000	20.7300	20.5000	20.7300	+3.650%	22	695	-34.153%
2026-06-18	20.3500	20.3500	20.0000	20.0000	+5.820%	18	680	-31.750%
2026-06-17	18.3600	18.9000	18.3600	18.9000	+1.887%	2	680	-27.778%
2026-06-16	18.2000	18.5500	18.2000	18.5500	-5.454%	6	680	-26.415%
2026-06-15	20.1300	20.1400	19.6200	19.6200	+31.501%	5	680	-30.428%
2026-06-11	14.9200	14.9200	14.9200	14.9200	-0.600%	20	680	-8.512%
2026-06-09	14.5900	15.0100	11.9000	15.0100	-9.030%	387	684	-9.061%
2026-06-08	16.7000	16.7000	16.2500	16.5000	+6.452%	32	353	-17.273%
2026-06-05	17.8500	17.8500	15.5000	15.5000	-24.205%	22	333	-11.935%
2026-06-04	20.4500	20.4500	20.4500	20.4500	-13.713%	2	331	-33.252%
2026-06-03	23.1000	23.7000	23.1000	23.7000	+3.178%	31	331	-42.405%
2026-06-02	22.9700	22.9700	22.9700	22.9700	+0.306%	4	361	-40.575%
2026-06-01	21.0300	22.9000	21.0300	22.9000	+50.658%	245	357	-40.393%
2026-05-26	14.0000	15.3500	14.0000	15.2000	+41.395%	30	122	-10.197%
2026-05-20	10.7500	10.7500	10.7500	10.7500	+11.979%	1	111	+26.977%
2026-05-19	9.6000	9.6000	9.6000	9.6000	-5.419%	1	106	+42.188%
2026-05-18	10.1500	10.1500	10.1500	10.1500	-5.844%	4	106	+34.483%
2026-05-13	10.7800	10.7800	10.7800	10.7800	+29.880%	100	106	+26.623%
2026-05-07	8.4000	8.4000	8.3000	8.3000	+16.246%	4	8	+64.458%
2026-05-06	7.2200	7.2900	7.0900	7.1400	+51.915%	4	4	+91.176%
2026-05-01	4.7500	4.7500	4.6800	4.7000	0.000%	10	0	+190.426%

.dark-mode .Xt4Srq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xt4Srq{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270319C200XLK Mar 19 2027 200.00 Call (XLK270319C00200000)option OPRA

XLK20270319C200
XLK Mar 19 2027 200.00 Call (XLK270319C00200000)
option OPRA