Dark

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

EOD

Sep 23, 2026

71.40+2.454%(+1.71)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	71.4000	71.4000	71.4000	71.4000	+2.454%	2	10,230	0.000%
2026-09-21	69.3400	69.6900	69.3400	69.6900	+15.019%	3	10,228	+2.454%
2026-09-15	60.5900	60.5900	60.5900	60.5900	-1.799%	1	10,231	+17.841%
2026-09-10	61.7000	61.7000	61.7000	61.7000	-4.341%	1	10,230	+15.721%
2026-09-09	64.5000	64.5000	64.5000	64.5000	+0.311%	4	10,229	+10.698%
2026-09-08	64.3000	64.3000	64.3000	64.3000	+1.966%	1	10,226	+11.042%
2026-09-04	64.2100	64.2100	63.0600	63.0600	+3.259%	2	10,227	+13.225%
2026-09-03	59.7600	61.0700	59.7600	61.0700	+5.202%	3	10,227	+16.915%
2026-08-26	58.0500	58.0500	58.0500	58.0500	-14.883%	6	10,224	+22.997%
2026-08-17	68.2000	68.2000	68.2000	68.2000	+0.888%	2	10,231	+4.692%
2026-08-14	67.3000	67.6000	67.3000	67.6000	-2.043%	3	10,232	+5.621%
2026-08-13	66.9500	69.0100	66.9500	69.0100	+5.844%	4	10,232	+3.463%
2026-08-05	65.2000	65.2000	65.2000	65.2000	+15.398%	1	10,234	+9.509%
2026-08-03	56.5000	56.5000	56.5000	56.5000	+2.225%	1	10,235	+26.372%
2026-07-31	53.0000	55.2700	53.0000	55.2700	+1.506%	2	10,234	+29.184%
2026-07-27	54.4500	54.4500	54.4500	54.4500	-6.556%	1	10,235	+31.129%
2026-07-23	58.2600	58.2700	58.2600	58.2700	+4.991%	2	10,236	+22.533%
2026-07-17	55.5000	55.5000	55.5000	55.5000	-2.546%	2	10,234	+28.649%
2026-07-16	57.2000	57.2000	56.9500	56.9500	-9.903%	2	10,234	+25.373%
2026-07-14	63.2000	63.2100	63.2000	63.2100	-2.000%	2	10,232	+12.957%
2026-07-09	64.5000	64.5000	64.5000	64.5000	-10.788%	2	10,234	+10.698%
2026-06-22	72.3000	72.3000	72.3000	72.3000	+1.903%	10	10,232	-1.245%
2026-06-15	70.9500	70.9500	70.9500	70.9500	+18.566%	3	10,245	+0.634%
2026-06-09	59.8400	59.8400	59.8400	59.8400	-4.256%	2	10,245	+19.318%
2026-06-05	61.5500	63.0000	61.5000	62.5000	-17.251%	4	10,247	+14.240%
2026-06-03	75.5300	75.5300	75.5300	75.5300	-0.944%	1	10,245	-5.468%
2026-06-02	76.0900	76.2500	75.8900	76.2500	+4.452%	22	10,254	-6.361%
2026-06-01	73.0000	73.0000	73.0000	73.0000	+3.767%	1	10,262	-2.192%
2026-05-29	70.3500	70.3500	70.3500	70.3500	+6.109%	6	10,261	+1.493%
2026-05-28	66.1000	66.3000	66.1000	66.3000	+3.191%	11	10,265	+7.692%
2026-05-27	64.2500	64.2500	64.2500	64.2500	+12.719%	1	10,266	+11.128%
2026-05-20	57.0000	57.0000	57.0000	57.0000	+3.636%	1	10,267	+25.263%
2026-05-19	52.3600	55.0000	52.3600	55.0000	0.000%	3	10,268	+29.818%
2026-05-18	53.0000	55.0000	53.0000	55.0000	-3.678%	2	10,268	+29.818%
2026-05-15	57.1000	57.1000	57.1000	57.1000	-2.759%	2	10,268	+25.044%
2026-05-14	58.7200	58.7200	58.7200	58.7200	+1.927%	1	10,267	+21.594%
2026-05-13	57.2000	57.6100	57.2000	57.6100	+6.567%	6	10,267	+23.937%
2026-05-12	54.0600	54.0600	54.0600	54.0600	-7.289%	1	10,267	+32.075%
2026-05-11	57.8000	58.3100	57.8000	58.3100	+6.018%	30	10,267	+22.449%
2026-05-08	55.0000	55.0000	55.0000	55.0000	+9.890%	4	10,239	+29.818%
2026-05-07	51.5000	51.5000	50.0500	50.0500	-0.773%	13	10,243	+42.657%
2026-05-06	50.4400	50.4400	50.4400	50.4400	+6.864%	10	10,247	+41.554%
2026-05-05	45.8400	47.2000	45.8400	47.2000	+7.886%	15	10,237	+51.271%
2026-05-04	43.7500	43.7500	43.7500	43.7500	+0.344%	1	10,252	+63.200%
2026-05-01	43.6200	43.6200	43.0700	43.6000	+9.879%	6	10,257	+63.761%
2026-04-28	39.6800	39.6800	39.6800	39.6800	-6.701%	1	10,258	+79.940%
2026-04-27	42.5300	42.5300	42.5300	42.5300	+2.236%	1	10,257	+67.881%
2026-04-24	41.1900	42.0500	40.2000	41.6000	+4.261%	26	10,263	+71.635%
2026-04-23	39.4300	39.9000	39.4300	39.9000	+0.428%	2	10,261	+78.947%
2026-04-22	39.7300	39.7300	39.7300	39.7300	+4.939%	1	10,261	+79.713%
2026-04-21	38.5400	38.5800	37.8600	37.8600	+2.186%	13	10,264	+88.590%
2026-04-20	37.2000	37.2000	36.0000	37.0500	-0.135%	14	10,264	+92.713%
2026-04-17	37.1100	37.1100	37.0100	37.1000	+4.980%	18	10,270	+92.453%
2026-04-16	35.3400	35.3400	35.3400	35.3400	+7.091%	8	10,258	+102.037%
2026-04-15	31.1000	33.0000	31.1000	33.0000	+7.492%	3	10,250	+116.364%
2026-04-14	30.7000	30.7000	30.7000	30.7000	+2.676%	1	10,253	+132.573%
2026-04-13	28.0000	29.9000	28.0000	29.9000	+5.282%	2	10,254	+138.796%
2026-04-10	28.4000	28.4000	28.4000	28.4000	+3.839%	2	10,254	+151.408%
2026-04-09	26.8500	27.3500	26.8500	27.3500	+1.484%	4	10,252	+161.060%
2026-04-08	27.0000	27.0000	26.9500	26.9500	+13.140%	3	10,252	+164.935%
2026-04-06	23.8000	23.8200	23.8000	23.8200	+4.934%	5	10,252	+199.748%
2026-04-02	22.7000	22.7000	22.7000	22.7000	+3.182%	2	10,251	+214.537%
2026-04-01	22.0000	22.0000	22.0000	22.0000	+4.019%	2	10,251	+224.545%
2026-03-31	19.8800	21.1500	19.7500	21.1500	+6.818%	4	10,253	+237.589%
2026-03-30	19.9300	19.9300	19.8000	19.8000	-12.000%	2	10,249	+260.606%
2026-03-26	22.4000	22.5000	22.4000	22.5000	-6.250%	2	10,247	+217.333%
2026-03-20	24.0000	24.0000	24.0000	24.0000	-4.382%	1	10,247	+197.500%
2026-03-19	24.8000	25.1000	24.8000	25.1000	-3.424%	2	10,246	+184.462%
2026-03-16	26.0000	26.0000	25.9900	25.9900	-3.669%	4	10,245	+174.721%
2026-03-10	27.0000	27.3500	26.9800	26.9800	+3.491%	11	10,241	+164.640%
2026-03-09	23.8800	26.0700	23.1500	26.0700	+4.280%	38	10,242	+173.878%
2026-03-06	25.0000	25.0000	25.0000	25.0000	+3.864%	10	10,248	+185.600%
2026-03-02	24.8000	24.8000	24.0700	24.0700	-10.520%	3	10,238	+196.635%
2026-02-20	26.9000	26.9000	26.9000	26.9000	+1.509%	1	10,235	+165.428%
2026-02-19	26.5000	26.5000	26.5000	26.5000	+4.454%	1	10,236	+169.434%
2026-02-18	25.3700	25.3700	25.3700	25.3700	-5.336%	1	10,235	+181.435%
2026-02-12	26.8000	26.8000	26.8000	26.8000	0.000%	1	10,234	+166.418%
2026-02-06	26.8500	27.0000	26.8000	26.8000	+12.087%	95	10,233	+166.418%
2026-02-05	25.5500	25.5500	23.9100	23.9100	-6.711%	98	10,328	+198.620%
2026-02-04	25.6300	25.6300	25.6300	25.6300	-9.435%	2	10,230	+178.580%
2026-02-03	28.3000	28.3000	28.3000	28.3000	-7.213%	1	10,228	+152.297%
2026-01-29	30.8000	30.8000	30.5000	30.5000	-0.164%	2	10,227	+134.098%
2026-01-26	30.5500	30.5500	30.5500	30.5500	+5.345%	1	10,227	+133.715%
2026-01-21	29.0000	29.0000	29.0000	29.0000	-6.300%	1	10,228	+146.207%
2026-01-16	30.9500	30.9500	30.9500	30.9500	-1.433%	1	10,228	+130.695%
2026-01-06	31.3000	31.4000	31.3000	31.4000	+0.803%	4	10,228	+127.389%
2026-01-05	31.1500	31.1500	31.1500	31.1500	+6.496%	2	10,224	+129.213%
2026-01-02	29.4300	29.4300	29.2500	29.2500	-6.250%	2	10,222	+144.103%
2025-12-23	30.6500	31.2000	30.6500	31.2000	+2.295%	3	10,224	+128.846%
2025-12-22	30.5000	30.5000	30.5000	30.5000	+2.178%	4	10,221	+134.098%
2025-12-19	29.5800	29.9800	29.3800	29.8500	+7.374%	4	10,221	+139.196%
2025-12-18	28.1500	28.1500	27.8000	27.8000	-0.643%	2	10,217	+156.835%
2025-12-16	27.9800	27.9800	27.9800	27.9800	-13.106%	1	10,215	+155.182%
2025-12-08	32.2000	32.2000	32.2000	32.2000	-55.383%	1	10,214	+121.739%
2025-04-04	72.0000	72.1700	72.0000	72.1700	0.000%	4	1	-1.067%

.dark-mode .n5SKQM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n5SKQM{ 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