Dark

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

EOD

Jun 23, 2026

55.14-7.931%(-4.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-23	55.1400	55.1400	55.1400	55.1400	-7.931%	1	6,933	0.000%
2026-06-22	59.8900	59.8900	59.8900	59.8900	+6.471%	8	6,932	-7.931%
2026-06-16	56.2500	56.2500	56.2500	56.2500	-4.742%	1	6,932	-1.973%
2026-06-15	59.0500	59.0500	59.0500	59.0500	+16.355%	1	6,932	-6.622%
2026-06-10	50.7500	50.7500	50.7500	50.7500	-2.216%	1	6,932	+8.650%
2026-06-09	51.9000	51.9000	51.9000	51.9000	-4.631%	1	6,931	+6.243%
2026-06-05	54.4200	54.4200	54.4200	54.4200	-9.601%	1	6,931	+1.323%
2026-06-04	60.2000	60.2000	60.2000	60.2000	-5.613%	4	6,931	-8.405%
2026-06-02	63.7800	63.7800	63.7800	63.7800	+2.871%	1	6,935	-13.547%
2026-06-01	62.0000	62.0000	62.0000	62.0000	+7.266%	1	6,935	-11.065%
2026-05-29	56.5000	57.8000	56.5000	57.8000	+13.333%	2	6,936	-4.602%
2026-05-27	51.0000	51.0000	51.0000	51.0000	-3.409%	2	6,937	+8.118%
2026-05-26	50.1500	52.8000	50.1500	52.8000	+7.426%	3	6,937	+4.432%
2026-05-22	49.1500	49.1500	49.1500	49.1500	+9.222%	1	6,938	+12.187%
2026-05-20	44.0000	45.0000	44.0000	45.0000	+2.482%	2	6,939	+22.533%
2026-05-19	43.5300	43.9100	41.0000	43.9100	-4.977%	20	6,942	+25.575%
2026-05-15	46.2100	46.2100	46.2100	46.2100	-3.829%	1	6,942	+19.325%
2026-05-14	46.5000	48.0500	46.5000	48.0500	+5.257%	23	6,963	+14.755%
2026-05-13	45.7800	45.7800	45.6500	45.6500	+8.690%	3	6,966	+20.789%
2026-05-12	42.0000	42.0000	42.0000	42.0000	-9.677%	12	6,966	+31.286%
2026-05-11	46.4100	46.5000	45.6500	46.5000	+8.976%	17	6,966	+18.581%
2026-05-08	41.5000	42.6700	41.5000	42.6700	+3.568%	11	6,963	+29.224%
2026-05-07	40.0000	41.2000	40.0000	41.2000	+8.421%	8	6,966	+33.835%
2026-05-06	38.0000	38.0000	38.0000	38.0000	+4.110%	1	6,966	+45.105%
2026-05-05	35.0000	36.5000	35.0000	36.5000	+27.400%	15	6,966	+51.068%
2026-04-30	30.0000	30.0000	28.6500	28.6500	-8.466%	3	6,961	+92.461%
2026-04-27	31.3000	31.3000	31.3000	31.3000	+12.186%	1	6,963	+76.166%
2026-04-23	27.5000	27.9000	27.5000	27.9000	-5.680%	2	6,963	+97.634%
2026-04-22	29.0000	29.5800	29.0000	29.5800	+9.556%	5	6,965	+86.410%
2026-04-21	27.7800	27.7800	27.0000	27.0000	+0.972%	6	6,995	+104.222%
2026-04-17	26.5500	27.3500	26.5500	26.7400	+6.960%	31	6,995	+106.208%
2026-04-16	23.8900	25.0000	23.8900	25.0000	+8.648%	9	7,001	+120.560%
2026-04-15	23.0000	23.0100	23.0000	23.0100	+6.037%	2	7,006	+139.635%
2026-04-14	21.7000	21.7000	21.7000	21.7000	+6.477%	2	7,006	+154.101%
2026-04-13	18.8200	20.4000	18.8200	20.3800	+13.222%	13	7,006	+170.559%
2026-04-09	18.0000	18.0000	18.0000	18.0000	-5.263%	1	7,005	+206.333%
2026-04-08	19.0000	19.0000	19.0000	19.0000	+25.413%	1	7,005	+190.211%
2026-04-02	14.7800	15.1500	14.7800	15.1500	+1.000%	8	7,004	+263.960%
2026-04-01	15.0000	15.0000	15.0000	15.0000	+20.968%	3	7,004	+267.600%
2026-03-30	12.4000	12.4000	12.4000	12.4000	-25.301%	18	7,001	+344.677%
2026-03-25	16.6000	16.6000	16.6000	16.6000	-1.484%	15	7,001	+232.169%
2026-03-23	17.0300	17.0600	16.5000	16.8500	+8.710%	36	6,986	+227.240%
2026-03-20	15.5000	15.5000	15.5000	15.5000	-7.241%	7	7,018	+255.742%
2026-03-13	16.7100	16.7100	16.7100	16.7100	-7.577%	9	7,014	+229.982%
2026-03-11	18.3500	18.3500	18.0800	18.0800	-4.339%	2	7,014	+204.978%
2026-03-09	18.9000	18.9000	18.9000	18.9000	+15.951%	2	7,014	+191.746%
2026-03-03	16.3000	16.3000	16.3000	16.3000	-11.461%	1	7,012	+238.282%
2026-02-18	18.4100	18.4100	18.4100	18.4100	-4.463%	30	7,012	+199.511%
2026-02-11	19.2700	19.2700	19.2700	19.2700	+4.162%	2	7,134	+186.144%
2026-02-06	17.9100	18.5000	17.9100	18.5000	+13.497%	3	7,132	+198.054%
2026-02-05	16.2800	16.8000	16.2800	16.3000	-4.118%	7,556	7,132	+238.282%
2026-02-04	17.0000	17.0000	17.0000	17.0000	-10.526%	2	7,772	+224.353%
2026-02-03	21.3300	21.3300	19.0000	19.0000	-13.242%	4	7,770	+190.211%
2026-01-29	21.8000	21.9000	20.7000	21.9000	-7.125%	30	7,770	+151.781%
2026-01-28	23.5800	23.5800	23.5800	23.5800	+2.566%	1	7,742	+133.842%
2026-01-27	22.9900	22.9900	22.9900	22.9900	+7.380%	1	7,742	+139.843%
2026-01-26	21.4100	21.4100	21.4100	21.4100	+1.134%	20	7,742	+157.543%
2026-01-22	20.8700	21.3800	20.8700	21.1700	-1.305%	5	7,742	+160.463%
2026-01-16	21.4500	21.4500	21.4500	21.4500	-2.500%	6	7,735	+157.063%
2026-01-15	22.0000	22.0000	22.0000	22.0000	+3.286%	1	7,735	+150.636%
2026-01-14	21.3000	21.3000	21.3000	21.3000	-1.798%	1	7,735	+158.873%
2026-01-13	21.6900	21.6900	21.6900	21.6900	+0.231%	1	7,735	+154.219%
2026-01-12	21.6400	21.6400	21.6400	21.6400	+2.657%	2	7,735	+154.806%
2026-01-09	21.0800	21.0800	21.0800	21.0800	-3.169%	7	7,737	+161.575%
2026-01-05	21.1900	21.7700	21.1900	21.7700	+5.680%	48	7,698	+153.284%
2025-12-31	20.6000	20.6000	20.6000	20.6000	-2.138%	1	7,698	+167.670%
2025-12-30	21.5100	21.5100	21.0500	21.0500	-5.563%	6	7,698	+161.948%
2025-12-26	22.2900	22.2900	22.2900	22.2900	+4.159%	8	7,692	+147.376%
2025-12-23	21.4000	21.4000	21.4000	21.4000	+0.328%	3	7,700	+157.664%
2025-12-22	21.3300	21.3300	21.3300	21.3300	+3.043%	1	7,704	+158.509%
2025-12-19	20.4800	20.7000	20.0000	20.7000	+6.977%	6,086	7,704	+166.377%
2025-12-18	19.0000	19.3500	19.0000	19.3500	+9.570%	6	1,818	+184.961%
2025-12-17	17.7800	17.9500	17.6500	17.6600	-9.389%	1,513	1,824	+212.231%
2025-12-16	19.4900	19.4900	19.4900	19.4900	-16.100%	1	312	+182.914%
2025-12-11	23.2300	23.2300	23.2300	23.2300	-81.757%	1	312	+137.365%
2025-07-24	127.3400	127.3400	127.3400	127.3400	+29.608%	2	4	-56.699%
2025-05-21	100.4000	100.4000	98.2500	98.2500	+25.303%	5	2	-43.878%
2025-04-30	78.4100	78.4100	78.4100	78.4100	+1.200%	1	4	-29.677%
2025-04-28	77.7500	77.7500	77.4800	77.4800	-0.667%	8	3	-28.833%
2025-04-25	78.0000	78.0000	78.0000	78.0000	+11.365%	20	11	-29.308%
2025-04-16	70.0400	70.0400	70.0400	70.0400	0.000%	1	1	-21.274%

.dark-mode .fnT8Xk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fnT8Xk{ 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