Dark

XLK20270617C130
XLK Jun 17 2027 130.00 Call (XLK270617C00130000)
option OPRA

EOD

Jun 22, 2026

72.30+1.903%(+1.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	72.3000	72.3000	72.3000	72.3000	+1.903%	10	10,232	0.000%
2026-06-15	70.9500	70.9500	70.9500	70.9500	+18.566%	3	10,245	+1.903%
2026-06-09	59.8400	59.8400	59.8400	59.8400	-4.256%	2	10,245	+20.822%
2026-06-05	61.5500	63.0000	61.5000	62.5000	-17.251%	4	10,247	+15.680%
2026-06-03	75.5300	75.5300	75.5300	75.5300	-0.944%	1	10,245	-4.276%
2026-06-02	76.0900	76.2500	75.8900	76.2500	+4.452%	22	10,254	-5.180%
2026-06-01	73.0000	73.0000	73.0000	73.0000	+3.767%	1	10,262	-0.959%
2026-05-29	70.3500	70.3500	70.3500	70.3500	+6.109%	6	10,261	+2.772%
2026-05-28	66.1000	66.3000	66.1000	66.3000	+3.191%	11	10,265	+9.050%
2026-05-27	64.2500	64.2500	64.2500	64.2500	+12.719%	1	10,266	+12.529%
2026-05-20	57.0000	57.0000	57.0000	57.0000	+3.636%	1	10,267	+26.842%
2026-05-19	52.3600	55.0000	52.3600	55.0000	0.000%	3	10,268	+31.455%
2026-05-18	53.0000	55.0000	53.0000	55.0000	-3.678%	2	10,268	+31.455%
2026-05-15	57.1000	57.1000	57.1000	57.1000	-2.759%	2	10,268	+26.620%
2026-05-14	58.7200	58.7200	58.7200	58.7200	+1.927%	1	10,267	+23.127%
2026-05-13	57.2000	57.6100	57.2000	57.6100	+6.567%	6	10,267	+25.499%
2026-05-12	54.0600	54.0600	54.0600	54.0600	-7.289%	1	10,267	+33.740%
2026-05-11	57.8000	58.3100	57.8000	58.3100	+6.018%	30	10,267	+23.992%
2026-05-08	55.0000	55.0000	55.0000	55.0000	+9.890%	4	10,239	+31.455%
2026-05-07	51.5000	51.5000	50.0500	50.0500	-0.773%	13	10,243	+44.456%
2026-05-06	50.4400	50.4400	50.4400	50.4400	+6.864%	10	10,247	+43.339%
2026-05-05	45.8400	47.2000	45.8400	47.2000	+7.886%	15	10,237	+53.178%
2026-05-04	43.7500	43.7500	43.7500	43.7500	+0.344%	1	10,252	+65.257%
2026-05-01	43.6200	43.6200	43.0700	43.6000	+9.879%	6	10,257	+65.826%
2026-04-28	39.6800	39.6800	39.6800	39.6800	-6.701%	1	10,258	+82.208%
2026-04-27	42.5300	42.5300	42.5300	42.5300	+2.236%	1	10,257	+69.998%
2026-04-24	41.1900	42.0500	40.2000	41.6000	+4.261%	26	10,263	+73.798%
2026-04-23	39.4300	39.9000	39.4300	39.9000	+0.428%	2	10,261	+81.203%
2026-04-22	39.7300	39.7300	39.7300	39.7300	+4.939%	1	10,261	+81.978%
2026-04-21	38.5400	38.5800	37.8600	37.8600	+2.186%	13	10,264	+90.967%
2026-04-20	37.2000	37.2000	36.0000	37.0500	-0.135%	14	10,264	+95.142%
2026-04-17	37.1100	37.1100	37.0100	37.1000	+4.980%	18	10,270	+94.879%
2026-04-16	35.3400	35.3400	35.3400	35.3400	+7.091%	8	10,258	+104.584%
2026-04-15	31.1000	33.0000	31.1000	33.0000	+7.492%	3	10,250	+119.091%
2026-04-14	30.7000	30.7000	30.7000	30.7000	+2.676%	1	10,253	+135.505%
2026-04-13	28.0000	29.9000	28.0000	29.9000	+5.282%	2	10,254	+141.806%
2026-04-10	28.4000	28.4000	28.4000	28.4000	+3.839%	2	10,254	+154.577%
2026-04-09	26.8500	27.3500	26.8500	27.3500	+1.484%	4	10,252	+164.351%
2026-04-08	27.0000	27.0000	26.9500	26.9500	+13.140%	3	10,252	+168.275%
2026-04-06	23.8000	23.8200	23.8000	23.8200	+4.934%	5	10,252	+203.526%
2026-04-02	22.7000	22.7000	22.7000	22.7000	+3.182%	2	10,251	+218.502%
2026-04-01	22.0000	22.0000	22.0000	22.0000	+4.019%	2	10,251	+228.636%
2026-03-31	19.8800	21.1500	19.7500	21.1500	+6.818%	4	10,253	+241.844%
2026-03-30	19.9300	19.9300	19.8000	19.8000	-12.000%	2	10,249	+265.152%
2026-03-26	22.4000	22.5000	22.4000	22.5000	-6.250%	2	10,247	+221.333%
2026-03-20	24.0000	24.0000	24.0000	24.0000	-4.382%	1	10,247	+201.250%
2026-03-19	24.8000	25.1000	24.8000	25.1000	-3.424%	2	10,246	+188.048%
2026-03-16	26.0000	26.0000	25.9900	25.9900	-3.669%	4	10,245	+178.184%
2026-03-10	27.0000	27.3500	26.9800	26.9800	+3.491%	11	10,241	+167.976%
2026-03-09	23.8800	26.0700	23.1500	26.0700	+4.280%	38	10,242	+177.330%
2026-03-06	25.0000	25.0000	25.0000	25.0000	+3.864%	10	10,248	+189.200%
2026-03-02	24.8000	24.8000	24.0700	24.0700	-10.520%	3	10,238	+200.374%
2026-02-20	26.9000	26.9000	26.9000	26.9000	+1.509%	1	10,235	+168.773%
2026-02-19	26.5000	26.5000	26.5000	26.5000	+4.454%	1	10,236	+172.830%
2026-02-18	25.3700	25.3700	25.3700	25.3700	-5.336%	1	10,235	+184.982%
2026-02-12	26.8000	26.8000	26.8000	26.8000	0.000%	1	10,234	+169.776%
2026-02-06	26.8500	27.0000	26.8000	26.8000	+12.087%	95	10,233	+169.776%
2026-02-05	25.5500	25.5500	23.9100	23.9100	-6.711%	98	10,328	+202.384%
2026-02-04	25.6300	25.6300	25.6300	25.6300	-9.435%	2	10,230	+182.091%
2026-02-03	28.3000	28.3000	28.3000	28.3000	-7.213%	1	10,228	+155.477%
2026-01-29	30.8000	30.8000	30.5000	30.5000	-0.164%	2	10,227	+137.049%
2026-01-26	30.5500	30.5500	30.5500	30.5500	+5.345%	1	10,227	+136.661%
2026-01-21	29.0000	29.0000	29.0000	29.0000	-6.300%	1	10,228	+149.310%
2026-01-16	30.9500	30.9500	30.9500	30.9500	-1.433%	1	10,228	+133.603%
2026-01-06	31.3000	31.4000	31.3000	31.4000	+0.803%	4	10,228	+130.255%
2026-01-05	31.1500	31.1500	31.1500	31.1500	+6.496%	2	10,224	+132.103%
2026-01-02	29.4300	29.4300	29.2500	29.2500	-6.250%	2	10,222	+147.179%
2025-12-23	30.6500	31.2000	30.6500	31.2000	+2.295%	3	10,224	+131.731%
2025-12-22	30.5000	30.5000	30.5000	30.5000	+2.178%	4	10,221	+137.049%
2025-12-19	29.5800	29.9800	29.3800	29.8500	+7.374%	4	10,221	+142.211%
2025-12-18	28.1500	28.1500	27.8000	27.8000	-0.643%	2	10,217	+160.072%
2025-12-16	27.9800	27.9800	27.9800	27.9800	-13.106%	1	10,215	+158.399%
2025-12-08	32.2000	32.2000	32.2000	32.2000	-55.383%	1	10,214	+124.534%
2025-04-04	72.0000	72.1700	72.0000	72.1700	0.000%	4	1	+0.180%

.dark-mode .QqpW8S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QqpW8S{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270617C130XLK Jun 17 2027 130.00 Call (XLK270617C00130000)option OPRA

XLK20270617C130
XLK Jun 17 2027 130.00 Call (XLK270617C00130000)
option OPRA