Dark

XLK20270617C175
XLK Jun 17 2027 175.00 Call (XLK270617C00175000)
option OPRA

EOD

Sep 29, 2026

33.00-1.581%(-0.53)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	34.0300	34.0300	33.0000	33.0000	-1.581%	7	622	0.000%
2026-09-28	34.0000	34.0000	32.0000	33.5300	-3.092%	31	625	-1.581%
2026-09-25	33.9300	35.0000	33.9300	34.6000	+3.284%	25	623	-4.624%
2026-09-24	30.8000	33.5000	30.8000	33.5000	+0.149%	16	634	-1.493%
2026-09-23	34.5500	34.5500	32.3500	33.4500	-3.043%	18	642	-1.345%
2026-09-22	33.3500	34.5500	33.2000	34.5000	+3.759%	127	739	-4.348%
2026-09-21	30.5500	33.4000	29.8500	33.2500	+14.261%	440	797	-0.752%
2026-09-18	28.0000	29.5000	27.5000	29.1000	+2.827%	52	1,080	+13.402%
2026-09-17	27.2700	28.3000	26.8900	28.3000	+11.198%	118	1,105	+16.608%
2026-09-16	25.9000	26.5200	24.5400	25.4500	+1.072%	46	1,184	+29.666%
2026-09-15	26.0000	26.2600	25.1800	25.1800	-3.525%	50	1,186	+31.056%
2026-09-14	25.0000	26.8000	24.5000	26.1000	-9.217%	120	1,171	+26.437%
2026-09-11	28.4500	28.9000	28.2000	28.7500	+6.481%	29	1,121	+14.783%
2026-09-10	27.0000	27.5000	26.2800	27.0000	-4.863%	20	1,130	+22.222%
2026-09-09	28.5500	28.8000	28.3000	28.3800	+0.674%	9	1,121	+16.279%
2026-09-08	28.7200	28.9000	27.8000	28.1900	+1.148%	9	1,129	+17.063%
2026-09-04	27.0000	28.5500	27.0000	27.8700	+2.463%	35	1,154	+18.407%
2026-09-03	25.5000	27.5000	25.5000	27.2000	+5.631%	17	1,154	+21.324%
2026-09-02	25.5000	26.0000	25.1500	25.7500	+0.039%	4	1,157	+28.155%
2026-09-01	26.5500	27.0000	25.5000	25.7400	-8.235%	35	1,154	+28.205%
2026-08-31	28.8000	28.8000	27.4000	28.0500	+0.899%	15	1,149	+17.647%
2026-08-28	28.2000	30.3500	27.8000	27.8000	-6.617%	35	1,145	+18.705%
2026-08-27	28.5000	30.4700	28.2500	29.7700	+13.022%	254	1,228	+10.850%
2026-08-26	25.0800	26.4000	24.7600	26.3400	+4.111%	19	1,205	+25.285%
2026-08-25	25.8000	26.0000	24.8200	25.3000	+3.265%	16	1,200	+30.435%
2026-08-24	26.2000	26.2000	23.7800	24.5000	-9.761%	101	1,192	+34.694%
2026-08-21	27.9000	27.9000	26.4000	27.1500	-1.273%	39	1,138	+21.547%
2026-08-20	28.2500	28.6000	27.0000	27.5000	-1.434%	27	1,119	+20.000%
2026-08-19	29.5000	30.0000	27.1000	27.9000	-4.387%	129	1,117	+18.280%
2026-08-18	31.1000	31.1000	28.6000	29.1800	-13.847%	176	1,072	+13.091%
2026-08-17	33.6000	34.0000	33.1900	33.8700	+3.262%	11	979	-2.569%
2026-08-14	33.7000	33.7000	32.3000	32.8000	-2.959%	16	986	+0.610%
2026-08-13	32.2900	34.3000	32.2900	33.8000	+4.969%	105	1,013	-2.367%
2026-08-12	32.1000	32.7000	32.1000	32.2000	+4.545%	37	1,059	+2.484%
2026-08-11	31.0000	31.0000	30.0000	30.8000	-1.597%	16	1,105	+7.143%
2026-08-10	32.2000	32.8000	31.3000	31.3000	-3.096%	39	1,104	+5.431%
2026-08-07	32.5000	32.5000	31.5000	32.3000	+4.700%	219	1,077	+2.167%
2026-08-06	28.9200	31.8000	28.6000	30.8500	-4.044%	37	1,126	+6.969%
2026-08-05	33.0000	33.1500	31.8300	32.1500	-1.077%	35	1,141	+2.644%
2026-08-04	29.2000	32.8200	29.2000	32.5000	+25.000%	98	1,173	+1.538%
2026-08-03	23.0000	26.1500	23.0000	26.0000	+5.906%	77	1,218	+26.923%
2026-07-31	25.3600	26.2500	23.2100	24.5500	+0.204%	36	1,237	+34.420%
2026-07-30	22.6900	25.0000	22.6900	24.5000	+24.051%	36	1,221	+34.694%
2026-07-29	21.0500	22.5100	19.4000	19.7500	-12.611%	40	1,211	+67.089%
2026-07-28	22.3000	22.6000	20.3500	22.6000	-7.187%	50	1,196	+46.018%
2026-07-27	25.4500	25.7000	23.0000	24.3500	-6.705%	60	1,174	+35.524%
2026-07-24	27.3000	27.4000	25.3200	26.1000	-3.333%	44	1,133	+26.437%
2026-07-23	28.2400	28.2400	26.9500	27.0000	-6.897%	25	1,116	+22.222%
2026-07-22	28.2000	29.0000	28.2000	29.0000	+1.647%	15	1,108	+13.793%
2026-07-21	27.7400	28.9200	26.7000	28.5300	+12.102%	107	1,106	+15.668%
2026-07-20	26.6000	27.1900	25.4500	25.4500	-0.973%	39	1,143	+29.666%
2026-07-17	23.8500	26.9500	23.1800	25.7000	-3.019%	159	1,153	+28.405%
2026-07-16	27.3500	28.0000	26.0000	26.5000	-9.864%	200	1,060	+24.528%
2026-07-15	30.5000	30.5000	27.3000	29.4000	-5.769%	69	925	+12.245%
2026-07-14	29.9500	31.2800	29.9500	31.2000	+4.523%	9	877	+5.769%
2026-07-13	31.4500	31.4500	29.1500	29.8500	-9.545%	28	879	+10.553%
2026-07-10	32.0000	33.0000	31.9000	33.0000	+0.610%	22	861	0.000%
2026-07-09	32.0500	33.5000	31.2500	32.8000	+7.541%	55	874	+0.610%
2026-07-08	27.0000	30.5000	27.0000	30.5000	+4.811%	43	900	+8.197%
2026-07-07	29.5000	30.0000	27.4000	29.1000	-9.907%	108	906	+13.402%
2026-07-06	31.5000	33.3000	31.4000	32.3000	+7.810%	54	869	+2.167%
2026-07-02	33.4500	34.4000	29.0000	29.9600	-11.098%	118	802	+10.147%
2026-07-01	34.8500	35.1000	33.7000	33.7000	-8.894%	30	802	-2.077%
2026-06-30	34.2000	37.3000	34.2000	36.9900	+9.115%	50	789	-10.787%
2026-06-29	31.8000	34.0000	28.9500	33.9000	+7.619%	52	812	-2.655%
2026-06-26	31.0000	32.8500	30.9000	31.5000	-5.970%	28	809	+4.762%
2026-06-25	35.9000	35.9000	30.9500	33.5000	-2.927%	46	793	-1.493%
2026-06-24	33.0000	34.5100	31.1600	34.5100	+2.556%	57	795	-4.376%
2026-06-23	34.8000	35.8500	33.3900	33.6500	-13.718%	175	765	-1.932%
2026-06-22	39.5000	40.5800	38.3000	39.0000	+1.036%	81	727	-15.385%
2026-06-18	37.7000	38.6000	36.7500	38.6000	+11.884%	46	801	-14.508%
2026-06-17	36.6000	37.2000	34.5000	34.5000	-0.605%	41	801	-4.348%
2026-06-16	38.3500	38.3500	34.7100	34.7100	-7.931%	24	801	-4.927%
2026-06-15	36.8200	38.9500	36.4500	37.7000	+10.882%	224	909	-12.467%
2026-06-12	32.3000	34.1000	31.7000	34.0000	+4.615%	82	909	-2.941%
2026-06-11	29.5000	32.7000	28.0000	32.5000	+12.808%	48	909	+1.538%
2026-06-10	30.4000	32.0000	28.2600	28.8100	-5.230%	42	896	+14.544%
2026-06-09	34.0700	34.5000	26.5500	30.4000	-8.434%	224	877	+8.553%
2026-06-08	34.2900	34.8800	32.3500	33.2000	+5.564%	62	748	-0.602%
2026-06-05	36.9000	37.2500	30.7200	31.4500	-20.380%	453	762	+4.928%
2026-06-04	38.5500	40.2500	36.8300	39.5000	-5.683%	308	470	-16.456%
2026-06-03	41.7300	42.5000	41.5000	41.8800	-3.168%	60	345	-21.203%
2026-06-02	43.2500	43.2500	43.2500	43.2500	+6.005%	1	335	-23.699%
2026-06-01	39.3800	40.8000	38.7100	40.8000	+12.707%	19	335	-19.118%
2026-05-29	35.7000	36.2000	35.7000	36.2000	+7.259%	4	346	-8.840%
2026-05-28	33.7500	33.7500	33.7500	33.7500	+6.804%	1	346	-2.222%
2026-05-27	31.0000	31.6000	31.0000	31.6000	+12.096%	9	346	+4.430%
2026-05-22	28.8600	29.9000	28.1900	28.1900	+6.699%	7	352	+17.063%
2026-05-21	25.8700	26.4200	25.8700	26.4200	+2.802%	3	346	+24.905%
2026-05-20	24.4500	25.7000	24.4500	25.7000	+6.242%	6	346	+28.405%
2026-05-18	24.6000	24.6000	24.1900	24.1900	-9.060%	17	337	+36.420%
2026-05-15	25.9000	26.6000	25.9000	26.6000	-6.503%	2	337	+24.060%
2026-05-14	27.5400	28.4500	27.5400	28.4500	+8.588%	7	322	+15.993%
2026-05-13	25.1000	26.9000	25.1000	26.2000	+10.084%	13	321	+25.954%
2026-05-12	23.8500	23.8500	23.8000	23.8000	-10.223%	206	321	+38.655%
2026-05-11	25.2600	26.6000	25.2600	26.5100	+10.458%	14	321	+24.481%
2026-05-08	23.5700	24.0000	23.5700	24.0000	+23.711%	5	122	+37.500%
2026-05-06	19.4000	19.4000	19.4000	19.4000	+4.582%	10	118	+70.103%
2026-05-05	18.5500	18.5500	18.5500	18.5500	+20.455%	1	108	+77.898%
2026-05-01	15.4000	15.4000	15.4000	15.4000	+7.542%	1	106	+114.286%
2026-04-24	14.3200	14.3200	14.3200	14.3200	+43.200%	1	106	+130.447%
2026-04-16	9.7200	10.0000	9.7200	10.0000	+100.000%	3	105	+230.000%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+1.010%	1	102	+560.000%
2026-04-02	4.9000	5.0000	4.9000	4.9500	-3.883%	4	99	+566.667%
2026-04-01	5.1500	5.1500	5.1500	5.1500	-20.769%	1	99	+540.777%
2026-03-06	6.6000	6.6000	6.5000	6.5000	+7.438%	8	99	+407.692%
2026-03-04	6.4000	6.4000	6.0500	6.0500	+3.066%	28	95	+445.455%
2026-03-03	6.2000	6.2500	5.8700	5.8700	-6.080%	30	81	+462.181%
2026-03-02	6.4000	6.5000	6.0000	6.2500	0.000%	8	79	+428.000%
2026-02-27	6.5000	6.5000	6.2500	6.2500	-23.313%	8	76	+428.000%
2026-02-11	8.1500	8.1500	8.1500	8.1500	-4.678%	10	76	+304.908%
2025-12-26	8.5500	8.5500	8.5500	8.5500	-93.214%	2	66	+285.965%
2025-12-02	126.0000	126.0000	126.0000	126.0000	+36.734%	10	10	-73.810%
2025-06-26	92.1500	92.1500	92.1500	92.1500	+49.521%	1	1	-64.189%
2025-03-27	61.6300	61.6300	61.6300	61.6300	0.000%	1	1	-46.455%

.dark-mode .mzq1V0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mzq1V0{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270617C175XLK Jun 17 2027 175.00 Call (XLK270617C00175000)option OPRA

XLK20270617C175
XLK Jun 17 2027 175.00 Call (XLK270617C00175000)
option OPRA