Dark

XLK20270617C150
XLK Jun 17 2027 150.00 Call (XLK270617C00150000)
option OPRA

EOD

Sep 22, 2026

53.00+4.536%(+2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-22	53.0000	53.0000	53.0000	53.0000	+4.536%	1	12,640	0.000%
2026-09-21	50.7000	50.7000	50.7000	50.7000	+17.907%	1	12,640	+4.536%
2026-09-01	43.0000	43.0000	43.0000	43.0000	-6.195%	1	12,640	+23.256%
2026-08-28	45.8400	45.8400	45.8400	45.8400	+6.234%	1	12,640	+15.620%
2026-08-21	43.1500	43.1500	43.1500	43.1500	-8.231%	1	12,640	+22.827%
2026-08-18	47.0200	47.0200	47.0200	47.0200	-7.258%	10	12,640	+12.718%
2026-08-14	50.7000	50.7000	50.7000	50.7000	-0.197%	1	12,640	+4.536%
2026-08-12	50.8000	50.8000	50.8000	50.8000	+5.833%	1	12,641	+4.331%
2026-08-11	48.0000	48.0000	48.0000	48.0000	-2.637%	1	12,640	+10.417%
2026-08-07	49.1500	49.3000	49.1500	49.3000	+0.612%	26	12,641	+7.505%
2026-08-06	49.0000	49.0000	49.0000	49.0000	0.000%	1	12,617	+8.163%
2026-08-04	48.7000	49.0000	48.7000	49.0000	+18.072%	11	12,616	+8.163%
2026-08-03	40.0900	41.6000	40.0900	41.5000	+2.723%	8	12,616	+27.711%
2026-07-31	40.4000	40.4000	40.4000	40.4000	+15.925%	2	12,617	+31.188%
2026-07-28	34.7000	34.8500	34.7000	34.8500	-9.245%	3	12,617	+52.080%
2026-07-27	38.4000	38.4000	38.4000	38.4000	-13.824%	5	12,617	+38.021%
2026-07-21	44.5300	44.5600	44.5300	44.5600	+8.949%	2	12,617	+18.941%
2026-07-17	40.9000	40.9000	40.9000	40.9000	-5.543%	1	12,617	+29.584%
2026-07-16	43.3000	43.3000	43.3000	43.3000	-9.810%	1	12,617	+22.402%
2026-07-13	48.0100	48.0100	48.0100	48.0100	+4.370%	1	12,617	+10.394%
2026-07-08	45.4500	46.0000	45.4500	46.0000	-6.275%	2	12,618	+15.217%
2026-07-06	49.0800	49.0800	49.0800	49.0800	-3.004%	1	12,619	+7.987%
2026-07-02	50.6000	50.6000	50.6000	50.6000	-0.784%	1	12,619	+4.743%
2026-07-01	51.0000	51.0000	51.0000	51.0000	-3.060%	2	12,619	+3.922%
2026-06-30	52.6100	52.6100	52.6100	52.6100	+6.240%	1	12,619	+0.741%
2026-06-29	48.0200	49.5200	48.0200	49.5200	-2.038%	2	12,619	+7.027%
2026-06-25	50.5500	50.5500	50.5500	50.5500	+2.204%	1	12,619	+4.847%
2026-06-24	49.4600	49.4600	49.4600	49.4600	-12.646%	1	12,619	+7.157%
2026-06-22	56.6200	56.6200	56.6200	56.6200	+2.759%	1	12,619	-6.394%
2026-06-16	55.1000	55.1000	55.1000	55.1000	+0.182%	3	12,619	-3.811%
2026-06-15	54.9100	55.0000	54.9100	55.0000	+13.402%	2	12,620	-3.636%
2026-06-12	48.1500	48.5000	48.1500	48.5000	+4.368%	3	12,620	+9.278%
2026-06-11	46.4700	46.4700	46.4700	46.4700	-0.599%	1	12,620	+14.052%
2026-06-10	46.7500	46.7500	46.7500	46.7500	+1.963%	1	12,619	+13.369%
2026-06-09	40.0000	46.0000	40.0000	45.8500	-8.300%	6	12,621	+15.594%
2026-06-08	50.0000	50.0000	50.0000	50.0000	-4.853%	1	12,621	+6.000%
2026-06-04	52.5500	52.5500	52.5500	52.5500	-11.740%	1	12,621	+0.856%
2026-06-03	57.5000	60.0500	57.5000	59.5400	+0.067%	14	12,621	-10.984%
2026-06-02	59.9000	60.4000	59.4100	59.5000	+2.146%	7	12,621	-10.924%
2026-06-01	56.6800	58.2500	56.6800	58.2500	+8.858%	14	12,618	-9.013%
2026-05-29	53.9300	53.9300	53.5100	53.5100	+5.335%	3	12,618	-0.953%
2026-05-28	50.8000	50.8000	50.8000	50.8000	+5.723%	10	12,618	+4.331%
2026-05-27	51.2000	51.2000	48.0500	48.0500	-2.138%	5	12,618	+10.302%
2026-05-26	48.4300	49.1900	48.2300	49.1000	+8.580%	7,032	12,618	+7.943%
2026-05-22	44.5800	45.4600	43.9000	45.2200	+3.360%	10	16,513	+17.205%
2026-05-21	41.4500	43.7500	39.7000	43.7500	+5.804%	25	16,513	+21.143%
2026-05-20	40.2500	42.0000	40.2500	41.3500	+3.375%	34	16,513	+28.174%
2026-05-19	39.5000	40.8000	37.4700	40.0000	+1.394%	90	16,564	+32.500%
2026-05-18	39.4300	40.4500	38.3000	39.4500	-5.622%	5,603	16,564	+34.347%
2026-05-15	43.0000	43.4100	41.8000	41.8000	-5.665%	4	16,564	+26.794%
2026-05-14	43.3900	44.3300	43.3900	44.3100	+3.528%	11	19,948	+19.612%
2026-05-13	42.8000	42.8000	42.8000	42.8000	+11.691%	1	19,948	+23.832%
2026-05-12	40.0100	40.0100	37.2000	38.3200	-7.774%	17	19,948	+38.309%
2026-05-11	42.4200	43.6700	41.5500	41.5500	+2.466%	11	19,948	+27.557%
2026-05-08	36.8500	40.5500	36.8500	40.5500	+12.953%	3	19,951	+30.703%
2026-05-07	36.5000	38.0000	35.9000	35.9000	+2.425%	34	19,951	+47.632%
2026-05-06	34.0000	35.0500	34.0000	35.0500	+7.515%	12	19,951	+51.213%
2026-05-05	31.3900	32.6000	31.3900	32.6000	+10.771%	6	19,957	+62.577%
2026-05-04	29.4300	29.4300	29.4300	29.4300	+0.753%	1	19,957	+80.088%
2026-05-01	29.2100	29.2100	29.2100	29.2100	+6.257%	1	19,957	+81.445%
2026-04-30	27.5000	27.5000	27.4900	27.4900	+2.042%	2	19,957	+92.797%
2026-04-29	26.9400	26.9400	26.9400	26.9400	+1.660%	1	19,957	+96.733%
2026-04-28	26.5000	26.5000	26.5000	26.5000	-5.357%	1	19,957	+100.000%
2026-04-27	27.5800	28.0000	27.5800	28.0000	-0.285%	23	19,957	+89.286%
2026-04-24	27.5000	28.0800	27.5000	28.0800	+12.771%	3	19,938	+88.746%
2026-04-23	24.9000	24.9000	24.9000	24.9000	-9.455%	1	19,939	+112.851%
2026-04-22	25.8000	27.5000	25.8000	27.5000	+13.777%	25	19,938	+92.727%
2026-04-21	24.2500	24.2500	24.1700	24.1700	+1.983%	19	19,921	+119.280%
2026-04-20	23.7000	23.7000	23.7000	23.7000	0.000%	2	19,921	+123.629%
2026-04-17	23.3500	24.1000	22.6500	23.7000	+13.126%	22	19,919	+123.629%
2026-04-16	20.7600	20.9500	20.7600	20.9500	+2.195%	2	19,921	+152.983%
2026-04-15	20.3000	20.5000	20.2800	20.5000	+7.612%	9	19,919	+158.537%
2026-04-14	18.1600	19.0500	17.7000	19.0500	+12.722%	33	19,921	+178.215%
2026-04-13	16.9000	16.9000	16.9000	16.9000	+7.302%	1	19,919	+213.609%
2026-04-09	15.7500	15.7500	15.7500	15.7500	+1.613%	3	19,920	+236.508%
2026-04-08	16.2500	16.2500	15.5000	15.5000	+23.016%	10	19,917	+241.935%
2026-04-01	12.1000	12.6000	12.0000	12.6000	+26.633%	5,648	19,909	+320.635%
2026-03-30	12.1000	12.1000	9.6500	9.9500	-7.442%	2,155	15,155	+432.663%
2026-03-27	11.3400	11.4000	10.5000	10.7500	-14.683%	8	15,697	+393.023%
2026-03-26	12.7700	12.7700	11.8800	12.6000	-7.285%	5,457	15,698	+320.635%
2026-03-25	14.0200	14.1000	13.5900	13.5900	-2.230%	9	17,821	+289.993%
2026-03-24	13.7900	13.9000	13.7900	13.9000	-4.402%	2	17,813	+281.295%
2026-03-17	14.7400	14.7400	14.5400	14.5400	-5.029%	2	17,813	+264.512%
2026-03-12	15.3100	15.3100	15.3100	15.3100	+1.123%	2	17,812	+246.179%
2026-03-09	12.9700	15.1400	12.9700	15.1400	-1.624%	206	17,812	+250.066%
2026-03-04	15.3200	15.3900	15.3200	15.3900	+12.336%	5	17,829	+244.379%
2026-03-03	13.7000	13.7000	13.7000	13.7000	-4.861%	27	17,826	+286.861%
2026-02-27	14.8400	14.8400	14.4000	14.4000	-8.280%	11	17,799	+268.056%
2026-02-26	15.7000	15.7000	15.7000	15.7000	-9.822%	1	17,808	+237.580%
2026-02-25	17.4100	17.4100	17.4100	17.4100	+9.981%	1	17,808	+204.423%
2026-02-24	15.4000	15.8300	15.4000	15.8300	+9.172%	7	17,808	+234.807%
2026-02-17	14.0700	14.5000	13.8900	14.5000	-5.966%	3	17,807	+265.517%
2026-02-13	15.4200	15.4200	15.4200	15.4200	+1.115%	2	17,806	+243.709%
2026-02-12	15.2500	15.2500	15.2500	15.2500	-12.857%	10	17,806	+247.541%
2026-02-11	17.5000	17.5000	17.5000	17.5000	-1.851%	1	17,796	+202.857%
2026-02-09	15.0500	17.8300	15.0500	17.8300	+4.882%	5	17,796	+197.252%
2026-02-06	17.0000	17.0000	17.0000	17.0000	+30.769%	2	17,798	+211.765%
2026-02-05	13.9000	14.5600	13.0000	13.0000	-7.143%	7,551	17,798	+307.692%
2026-02-04	14.0000	14.0000	14.0000	14.0000	-24.731%	1	10,285	+278.571%
2026-01-30	18.6000	18.6000	18.6000	18.6000	+1.087%	1	10,285	+184.946%
2026-01-29	19.6100	19.6100	18.4000	18.4000	-11.283%	6	10,284	+188.043%
2026-01-28	20.7400	20.7400	20.7400	20.7400	+25.697%	5	10,283	+155.545%
2026-01-20	16.5000	16.5000	16.5000	16.5000	-15.036%	7	10,283	+221.212%
2026-01-06	19.4200	19.4200	19.4200	19.4200	+8.189%	2	10,284	+172.915%
2026-01-05	17.9500	17.9500	17.9500	17.9500	+0.560%	2	10,284	+195.265%
2026-01-02	19.0000	19.0000	17.8000	17.8500	-4.800%	11	10,284	+196.919%
2025-12-22	18.7500	18.7500	18.7500	18.7500	+13.982%	2	10,279	+182.667%
2025-12-17	16.1500	16.4500	16.1500	16.4500	-9.615%	2	10,279	+222.188%
2025-12-12	19.7100	19.7100	18.2000	18.2000	-11.133%	4	10,279	+191.209%
2025-12-11	20.4100	20.7000	20.4100	20.4800	-6.697%	4	10,277	+158.789%
2025-12-10	21.9500	21.9500	21.9500	21.9500	-85.663%	4	10,276	+141.458%
2025-11-06	153.1000	153.1000	153.1000	153.1000	+48.641%	1	2	-65.382%
2025-06-06	103.0000	103.0000	103.0000	103.0000	0.000%	2	1	-48.544%

.dark-mode .fPjYkC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fPjYkC{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270617C150XLK Jun 17 2027 150.00 Call (XLK270617C00150000)option OPRA

XLK20270617C150
XLK Jun 17 2027 150.00 Call (XLK270617C00150000)
option OPRA