Dark

XLK20270617C145
XLK Jun 17 2027 145.00 Call (XLK270617C00145000)
option OPRA

EOD

Sep 28, 2026

57.250.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	57.2500	57.2500	57.2500	57.2500	0.000%	1	6,934	0.000%
2026-09-22	57.2500	57.2500	57.2500	57.2500	+24.918%	3	6,934	0.000%
2026-08-24	45.8300	45.8300	45.8300	45.8300	-17.050%	1	6,934	+24.918%
2026-08-14	55.2500	55.2500	55.2500	55.2500	+3.736%	1	6,934	+3.620%
2026-08-05	53.2600	53.2600	53.2600	53.2600	+18.303%	1	6,934	+7.492%
2026-08-03	45.0200	45.0200	45.0200	45.0200	+16.753%	3	6,934	+27.166%
2026-07-29	38.5600	38.5600	38.5600	38.5600	-11.519%	1	6,934	+48.470%
2026-07-17	39.7500	43.5800	39.7500	43.5800	-16.192%	2	6,934	+31.368%
2026-07-15	52.0000	52.0000	52.0000	52.0000	+1.365%	1	6,934	+10.096%
2026-07-13	51.3000	51.3000	51.3000	51.3000	-3.006%	3	6,934	+11.598%
2026-07-09	52.3500	52.8900	52.3500	52.8900	+7.719%	3	6,933	+8.244%
2026-07-08	49.1000	49.1000	49.1000	49.1000	-10.954%	8	6,933	+16.599%
2026-06-23	55.1400	55.1400	55.1400	55.1400	-7.931%	1	6,933	+3.827%
2026-06-22	59.8900	59.8900	59.8900	59.8900	+6.471%	8	6,932	-4.408%
2026-06-16	56.2500	56.2500	56.2500	56.2500	-4.742%	1	6,932	+1.778%
2026-06-15	59.0500	59.0500	59.0500	59.0500	+16.355%	1	6,932	-3.048%
2026-06-10	50.7500	50.7500	50.7500	50.7500	-2.216%	1	6,932	+12.808%
2026-06-09	51.9000	51.9000	51.9000	51.9000	-4.631%	1	6,931	+10.308%
2026-06-05	54.4200	54.4200	54.4200	54.4200	-9.601%	1	6,931	+5.200%
2026-06-04	60.2000	60.2000	60.2000	60.2000	-5.613%	4	6,931	-4.900%
2026-06-02	63.7800	63.7800	63.7800	63.7800	+2.871%	1	6,935	-10.238%
2026-06-01	62.0000	62.0000	62.0000	62.0000	+7.266%	1	6,935	-7.661%
2026-05-29	56.5000	57.8000	56.5000	57.8000	+13.333%	2	6,936	-0.952%
2026-05-27	51.0000	51.0000	51.0000	51.0000	-3.409%	2	6,937	+12.255%
2026-05-26	50.1500	52.8000	50.1500	52.8000	+7.426%	3	6,937	+8.428%
2026-05-22	49.1500	49.1500	49.1500	49.1500	+9.222%	1	6,938	+16.480%
2026-05-20	44.0000	45.0000	44.0000	45.0000	+2.482%	2	6,939	+27.222%
2026-05-19	43.5300	43.9100	41.0000	43.9100	-4.977%	20	6,942	+30.380%
2026-05-15	46.2100	46.2100	46.2100	46.2100	-3.829%	1	6,942	+23.891%
2026-05-14	46.5000	48.0500	46.5000	48.0500	+5.257%	23	6,963	+19.147%
2026-05-13	45.7800	45.7800	45.6500	45.6500	+8.690%	3	6,966	+25.411%
2026-05-12	42.0000	42.0000	42.0000	42.0000	-9.677%	12	6,966	+36.310%
2026-05-11	46.4100	46.5000	45.6500	46.5000	+8.976%	17	6,966	+23.118%
2026-05-08	41.5000	42.6700	41.5000	42.6700	+3.568%	11	6,963	+34.169%
2026-05-07	40.0000	41.2000	40.0000	41.2000	+8.421%	8	6,966	+38.956%
2026-05-06	38.0000	38.0000	38.0000	38.0000	+4.110%	1	6,966	+50.658%
2026-05-05	35.0000	36.5000	35.0000	36.5000	+27.400%	15	6,966	+56.849%
2026-04-30	30.0000	30.0000	28.6500	28.6500	-8.466%	3	6,961	+99.825%
2026-04-27	31.3000	31.3000	31.3000	31.3000	+12.186%	1	6,963	+82.907%
2026-04-23	27.5000	27.9000	27.5000	27.9000	-5.680%	2	6,963	+105.197%
2026-04-22	29.0000	29.5800	29.0000	29.5800	+9.556%	5	6,965	+93.543%
2026-04-21	27.7800	27.7800	27.0000	27.0000	+0.972%	6	6,995	+112.037%
2026-04-17	26.5500	27.3500	26.5500	26.7400	+6.960%	31	6,995	+114.099%
2026-04-16	23.8900	25.0000	23.8900	25.0000	+8.648%	9	7,001	+129.000%
2026-04-15	23.0000	23.0100	23.0000	23.0100	+6.037%	2	7,006	+148.805%
2026-04-14	21.7000	21.7000	21.7000	21.7000	+6.477%	2	7,006	+163.825%
2026-04-13	18.8200	20.4000	18.8200	20.3800	+13.222%	13	7,006	+180.913%
2026-04-09	18.0000	18.0000	18.0000	18.0000	-5.263%	1	7,005	+218.056%
2026-04-08	19.0000	19.0000	19.0000	19.0000	+25.413%	1	7,005	+201.316%
2026-04-02	14.7800	15.1500	14.7800	15.1500	+1.000%	8	7,004	+277.888%
2026-04-01	15.0000	15.0000	15.0000	15.0000	+20.968%	3	7,004	+281.667%
2026-03-30	12.4000	12.4000	12.4000	12.4000	-25.301%	18	7,001	+361.694%
2026-03-25	16.6000	16.6000	16.6000	16.6000	-1.484%	15	7,001	+244.880%
2026-03-23	17.0300	17.0600	16.5000	16.8500	+8.710%	36	6,986	+239.763%
2026-03-20	15.5000	15.5000	15.5000	15.5000	-7.241%	7	7,018	+269.355%
2026-03-13	16.7100	16.7100	16.7100	16.7100	-7.577%	9	7,014	+242.609%
2026-03-11	18.3500	18.3500	18.0800	18.0800	-4.339%	2	7,014	+216.648%
2026-03-09	18.9000	18.9000	18.9000	18.9000	+15.951%	2	7,014	+202.910%
2026-03-03	16.3000	16.3000	16.3000	16.3000	-11.461%	1	7,012	+251.227%
2026-02-18	18.4100	18.4100	18.4100	18.4100	-4.463%	30	7,012	+210.972%
2026-02-11	19.2700	19.2700	19.2700	19.2700	+4.162%	2	7,134	+197.094%
2026-02-06	17.9100	18.5000	17.9100	18.5000	+13.497%	3	7,132	+209.459%
2026-02-05	16.2800	16.8000	16.2800	16.3000	-4.118%	7,556	7,132	+251.227%
2026-02-04	17.0000	17.0000	17.0000	17.0000	-10.526%	2	7,772	+236.765%
2026-02-03	21.3300	21.3300	19.0000	19.0000	-13.242%	4	7,770	+201.316%
2026-01-29	21.8000	21.9000	20.7000	21.9000	-7.125%	30	7,770	+161.416%
2026-01-28	23.5800	23.5800	23.5800	23.5800	+2.566%	1	7,742	+142.791%
2026-01-27	22.9900	22.9900	22.9900	22.9900	+7.380%	1	7,742	+149.021%
2026-01-26	21.4100	21.4100	21.4100	21.4100	+1.134%	20	7,742	+167.398%
2026-01-22	20.8700	21.3800	20.8700	21.1700	-1.305%	5	7,742	+170.430%
2026-01-16	21.4500	21.4500	21.4500	21.4500	-2.500%	6	7,735	+166.900%
2026-01-15	22.0000	22.0000	22.0000	22.0000	+3.286%	1	7,735	+160.227%
2026-01-14	21.3000	21.3000	21.3000	21.3000	-1.798%	1	7,735	+168.779%
2026-01-13	21.6900	21.6900	21.6900	21.6900	+0.231%	1	7,735	+163.947%
2026-01-12	21.6400	21.6400	21.6400	21.6400	+2.657%	2	7,735	+164.556%
2026-01-09	21.0800	21.0800	21.0800	21.0800	-3.169%	7	7,737	+171.584%
2026-01-05	21.1900	21.7700	21.1900	21.7700	+5.680%	48	7,698	+162.977%
2025-12-31	20.6000	20.6000	20.6000	20.6000	-2.138%	1	7,698	+177.913%
2025-12-30	21.5100	21.5100	21.0500	21.0500	-5.563%	6	7,698	+171.971%
2025-12-26	22.2900	22.2900	22.2900	22.2900	+4.159%	8	7,692	+156.842%
2025-12-23	21.4000	21.4000	21.4000	21.4000	+0.328%	3	7,700	+167.523%
2025-12-22	21.3300	21.3300	21.3300	21.3300	+3.043%	1	7,704	+168.401%
2025-12-19	20.4800	20.7000	20.0000	20.7000	+6.977%	6,086	7,704	+176.570%
2025-12-18	19.0000	19.3500	19.0000	19.3500	+9.570%	6	1,818	+195.866%
2025-12-17	17.7800	17.9500	17.6500	17.6600	-9.389%	1,513	1,824	+224.179%
2025-12-16	19.4900	19.4900	19.4900	19.4900	-16.100%	1	312	+193.740%
2025-12-11	23.2300	23.2300	23.2300	23.2300	-81.757%	1	312	+146.449%
2025-07-24	127.3400	127.3400	127.3400	127.3400	+29.608%	2	4	-55.042%
2025-05-21	100.4000	100.4000	98.2500	98.2500	+25.303%	5	2	-41.730%
2025-04-30	78.4100	78.4100	78.4100	78.4100	+1.200%	1	4	-26.986%
2025-04-28	77.7500	77.7500	77.4800	77.4800	-0.667%	8	3	-26.110%
2025-04-25	78.0000	78.0000	78.0000	78.0000	+11.365%	20	11	-26.603%
2025-04-16	70.0400	70.0400	70.0400	70.0400	0.000%	1	1	-18.261%

.dark-mode .BXZk8t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXZk8t{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270617C145XLK Jun 17 2027 145.00 Call (XLK270617C00145000)option OPRA

XLK20270617C145
XLK Jun 17 2027 145.00 Call (XLK270617C00145000)
option OPRA