Dark

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

EOD

Jun 29, 2026

49.52-2.038%(-1.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	48.0200	49.5200	48.0200	49.5200	-2.038%	2	12,619	0.000%
2026-06-25	50.5500	50.5500	50.5500	50.5500	+2.204%	1	12,619	-2.038%
2026-06-24	49.4600	49.4600	49.4600	49.4600	-12.646%	1	12,619	+0.121%
2026-06-22	56.6200	56.6200	56.6200	56.6200	+2.759%	1	12,619	-12.540%
2026-06-16	55.1000	55.1000	55.1000	55.1000	+0.182%	3	12,619	-10.127%
2026-06-15	54.9100	55.0000	54.9100	55.0000	+13.402%	2	12,620	-9.964%
2026-06-12	48.1500	48.5000	48.1500	48.5000	+4.368%	3	12,620	+2.103%
2026-06-11	46.4700	46.4700	46.4700	46.4700	-0.599%	1	12,620	+6.563%
2026-06-10	46.7500	46.7500	46.7500	46.7500	+1.963%	1	12,619	+5.925%
2026-06-09	40.0000	46.0000	40.0000	45.8500	-8.300%	6	12,621	+8.004%
2026-06-08	50.0000	50.0000	50.0000	50.0000	-4.853%	1	12,621	-0.960%
2026-06-04	52.5500	52.5500	52.5500	52.5500	-11.740%	1	12,621	-5.766%
2026-06-03	57.5000	60.0500	57.5000	59.5400	+0.067%	14	12,621	-16.829%
2026-06-02	59.9000	60.4000	59.4100	59.5000	+2.146%	7	12,621	-16.773%
2026-06-01	56.6800	58.2500	56.6800	58.2500	+8.858%	14	12,618	-14.987%
2026-05-29	53.9300	53.9300	53.5100	53.5100	+5.335%	3	12,618	-7.457%
2026-05-28	50.8000	50.8000	50.8000	50.8000	+5.723%	10	12,618	-2.520%
2026-05-27	51.2000	51.2000	48.0500	48.0500	-2.138%	5	12,618	+3.059%
2026-05-26	48.4300	49.1900	48.2300	49.1000	+8.580%	7,032	12,618	+0.855%
2026-05-22	44.5800	45.4600	43.9000	45.2200	+3.360%	10	16,513	+9.509%
2026-05-21	41.4500	43.7500	39.7000	43.7500	+5.804%	25	16,513	+13.189%
2026-05-20	40.2500	42.0000	40.2500	41.3500	+3.375%	34	16,513	+19.758%
2026-05-19	39.5000	40.8000	37.4700	40.0000	+1.394%	90	16,564	+23.800%
2026-05-18	39.4300	40.4500	38.3000	39.4500	-5.622%	5,603	16,564	+25.526%
2026-05-15	43.0000	43.4100	41.8000	41.8000	-5.665%	4	16,564	+18.469%
2026-05-14	43.3900	44.3300	43.3900	44.3100	+3.528%	11	19,948	+11.758%
2026-05-13	42.8000	42.8000	42.8000	42.8000	+11.691%	1	19,948	+15.701%
2026-05-12	40.0100	40.0100	37.2000	38.3200	-7.774%	17	19,948	+29.228%
2026-05-11	42.4200	43.6700	41.5500	41.5500	+2.466%	11	19,948	+19.182%
2026-05-08	36.8500	40.5500	36.8500	40.5500	+12.953%	3	19,951	+22.121%
2026-05-07	36.5000	38.0000	35.9000	35.9000	+2.425%	34	19,951	+37.939%
2026-05-06	34.0000	35.0500	34.0000	35.0500	+7.515%	12	19,951	+41.284%
2026-05-05	31.3900	32.6000	31.3900	32.6000	+10.771%	6	19,957	+51.902%
2026-05-04	29.4300	29.4300	29.4300	29.4300	+0.753%	1	19,957	+68.264%
2026-05-01	29.2100	29.2100	29.2100	29.2100	+6.257%	1	19,957	+69.531%
2026-04-30	27.5000	27.5000	27.4900	27.4900	+2.042%	2	19,957	+80.138%
2026-04-29	26.9400	26.9400	26.9400	26.9400	+1.660%	1	19,957	+83.816%
2026-04-28	26.5000	26.5000	26.5000	26.5000	-5.357%	1	19,957	+86.868%
2026-04-27	27.5800	28.0000	27.5800	28.0000	-0.285%	23	19,957	+76.857%
2026-04-24	27.5000	28.0800	27.5000	28.0800	+12.771%	3	19,938	+76.353%
2026-04-23	24.9000	24.9000	24.9000	24.9000	-9.455%	1	19,939	+98.876%
2026-04-22	25.8000	27.5000	25.8000	27.5000	+13.777%	25	19,938	+80.073%
2026-04-21	24.2500	24.2500	24.1700	24.1700	+1.983%	19	19,921	+104.882%
2026-04-20	23.7000	23.7000	23.7000	23.7000	0.000%	2	19,921	+108.945%
2026-04-17	23.3500	24.1000	22.6500	23.7000	+13.126%	22	19,919	+108.945%
2026-04-16	20.7600	20.9500	20.7600	20.9500	+2.195%	2	19,921	+136.372%
2026-04-15	20.3000	20.5000	20.2800	20.5000	+7.612%	9	19,919	+141.561%
2026-04-14	18.1600	19.0500	17.7000	19.0500	+12.722%	33	19,921	+159.948%
2026-04-13	16.9000	16.9000	16.9000	16.9000	+7.302%	1	19,919	+193.018%
2026-04-09	15.7500	15.7500	15.7500	15.7500	+1.613%	3	19,920	+214.413%
2026-04-08	16.2500	16.2500	15.5000	15.5000	+23.016%	10	19,917	+219.484%
2026-04-01	12.1000	12.6000	12.0000	12.6000	+26.633%	5,648	19,909	+293.016%
2026-03-30	12.1000	12.1000	9.6500	9.9500	-7.442%	2,155	15,155	+397.688%
2026-03-27	11.3400	11.4000	10.5000	10.7500	-14.683%	8	15,697	+360.651%
2026-03-26	12.7700	12.7700	11.8800	12.6000	-7.285%	5,457	15,698	+293.016%
2026-03-25	14.0200	14.1000	13.5900	13.5900	-2.230%	9	17,821	+264.386%
2026-03-24	13.7900	13.9000	13.7900	13.9000	-4.402%	2	17,813	+256.259%
2026-03-17	14.7400	14.7400	14.5400	14.5400	-5.029%	2	17,813	+240.578%
2026-03-12	15.3100	15.3100	15.3100	15.3100	+1.123%	2	17,812	+223.449%
2026-03-09	12.9700	15.1400	12.9700	15.1400	-1.624%	206	17,812	+227.081%
2026-03-04	15.3200	15.3900	15.3200	15.3900	+12.336%	5	17,829	+221.767%
2026-03-03	13.7000	13.7000	13.7000	13.7000	-4.861%	27	17,826	+261.460%
2026-02-27	14.8400	14.8400	14.4000	14.4000	-8.280%	11	17,799	+243.889%
2026-02-26	15.7000	15.7000	15.7000	15.7000	-9.822%	1	17,808	+215.414%
2026-02-25	17.4100	17.4100	17.4100	17.4100	+9.981%	1	17,808	+184.434%
2026-02-24	15.4000	15.8300	15.4000	15.8300	+9.172%	7	17,808	+212.824%
2026-02-17	14.0700	14.5000	13.8900	14.5000	-5.966%	3	17,807	+241.517%
2026-02-13	15.4200	15.4200	15.4200	15.4200	+1.115%	2	17,806	+221.141%
2026-02-12	15.2500	15.2500	15.2500	15.2500	-12.857%	10	17,806	+224.721%
2026-02-11	17.5000	17.5000	17.5000	17.5000	-1.851%	1	17,796	+182.971%
2026-02-09	15.0500	17.8300	15.0500	17.8300	+4.882%	5	17,796	+177.734%
2026-02-06	17.0000	17.0000	17.0000	17.0000	+30.769%	2	17,798	+191.294%
2026-02-05	13.9000	14.5600	13.0000	13.0000	-7.143%	7,551	17,798	+280.923%
2026-02-04	14.0000	14.0000	14.0000	14.0000	-24.731%	1	10,285	+253.714%
2026-01-30	18.6000	18.6000	18.6000	18.6000	+1.087%	1	10,285	+166.237%
2026-01-29	19.6100	19.6100	18.4000	18.4000	-11.283%	6	10,284	+169.130%
2026-01-28	20.7400	20.7400	20.7400	20.7400	+25.697%	5	10,283	+138.766%
2026-01-20	16.5000	16.5000	16.5000	16.5000	-15.036%	7	10,283	+200.121%
2026-01-06	19.4200	19.4200	19.4200	19.4200	+8.189%	2	10,284	+154.995%
2026-01-05	17.9500	17.9500	17.9500	17.9500	+0.560%	2	10,284	+175.877%
2026-01-02	19.0000	19.0000	17.8000	17.8500	-4.800%	11	10,284	+177.423%
2025-12-22	18.7500	18.7500	18.7500	18.7500	+13.982%	2	10,279	+164.107%
2025-12-17	16.1500	16.4500	16.1500	16.4500	-9.615%	2	10,279	+201.033%
2025-12-12	19.7100	19.7100	18.2000	18.2000	-11.133%	4	10,279	+172.088%
2025-12-11	20.4100	20.7000	20.4100	20.4800	-6.697%	4	10,277	+141.797%
2025-12-10	21.9500	21.9500	21.9500	21.9500	-85.663%	4	10,276	+125.604%
2025-11-06	153.1000	153.1000	153.1000	153.1000	+48.641%	1	2	-67.655%
2025-06-06	103.0000	103.0000	103.0000	103.0000	0.000%	2	1	-51.922%

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