Dark

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

EOD

Aug 13, 2026

33.80+4.969%(+1.60)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	32.2900	34.3000	32.2900	33.8000	+4.969%	105	1,013	0.000%
2026-08-12	32.1000	32.7000	32.1000	32.2000	+4.545%	37	1,059	+4.969%
2026-08-11	31.0000	31.0000	30.0000	30.8000	-1.597%	16	1,105	+9.740%
2026-08-10	32.2000	32.8000	31.3000	31.3000	-3.096%	39	1,104	+7.987%
2026-08-07	32.5000	32.5000	31.5000	32.3000	+4.700%	219	1,077	+4.644%
2026-08-06	28.9200	31.8000	28.6000	30.8500	-4.044%	37	1,126	+9.562%
2026-08-05	33.0000	33.1500	31.8300	32.1500	-1.077%	35	1,141	+5.132%
2026-08-04	29.2000	32.8200	29.2000	32.5000	+25.000%	98	1,173	+4.000%
2026-08-03	23.0000	26.1500	23.0000	26.0000	+5.906%	77	1,218	+30.000%
2026-07-31	25.3600	26.2500	23.2100	24.5500	+0.204%	36	1,237	+37.678%
2026-07-30	22.6900	25.0000	22.6900	24.5000	+24.051%	36	1,221	+37.959%
2026-07-29	21.0500	22.5100	19.4000	19.7500	-12.611%	40	1,211	+71.139%
2026-07-28	22.3000	22.6000	20.3500	22.6000	-7.187%	50	1,196	+49.558%
2026-07-27	25.4500	25.7000	23.0000	24.3500	-6.705%	60	1,174	+38.809%
2026-07-24	27.3000	27.4000	25.3200	26.1000	-3.333%	44	1,133	+29.502%
2026-07-23	28.2400	28.2400	26.9500	27.0000	-6.897%	25	1,116	+25.185%
2026-07-22	28.2000	29.0000	28.2000	29.0000	+1.647%	15	1,108	+16.552%
2026-07-21	27.7400	28.9200	26.7000	28.5300	+12.102%	107	1,106	+18.472%
2026-07-20	26.6000	27.1900	25.4500	25.4500	-0.973%	39	1,143	+32.809%
2026-07-17	23.8500	26.9500	23.1800	25.7000	-3.019%	159	1,153	+31.518%
2026-07-16	27.3500	28.0000	26.0000	26.5000	-9.864%	200	1,060	+27.547%
2026-07-15	30.5000	30.5000	27.3000	29.4000	-5.769%	69	925	+14.966%
2026-07-14	29.9500	31.2800	29.9500	31.2000	+4.523%	9	877	+8.333%
2026-07-13	31.4500	31.4500	29.1500	29.8500	-9.545%	28	879	+13.233%
2026-07-10	32.0000	33.0000	31.9000	33.0000	+0.610%	22	861	+2.424%
2026-07-09	32.0500	33.5000	31.2500	32.8000	+7.541%	55	874	+3.049%
2026-07-08	27.0000	30.5000	27.0000	30.5000	+4.811%	43	900	+10.820%
2026-07-07	29.5000	30.0000	27.4000	29.1000	-9.907%	108	906	+16.151%
2026-07-06	31.5000	33.3000	31.4000	32.3000	+7.810%	54	869	+4.644%
2026-07-02	33.4500	34.4000	29.0000	29.9600	-11.098%	118	802	+12.817%
2026-07-01	34.8500	35.1000	33.7000	33.7000	-8.894%	30	802	+0.297%
2026-06-30	34.2000	37.3000	34.2000	36.9900	+9.115%	50	789	-8.624%
2026-06-29	31.8000	34.0000	28.9500	33.9000	+7.619%	52	812	-0.295%
2026-06-26	31.0000	32.8500	30.9000	31.5000	-5.970%	28	809	+7.302%
2026-06-25	35.9000	35.9000	30.9500	33.5000	-2.927%	46	793	+0.896%
2026-06-24	33.0000	34.5100	31.1600	34.5100	+2.556%	57	795	-2.057%
2026-06-23	34.8000	35.8500	33.3900	33.6500	-13.718%	175	765	+0.446%
2026-06-22	39.5000	40.5800	38.3000	39.0000	+1.036%	81	727	-13.333%
2026-06-18	37.7000	38.6000	36.7500	38.6000	+11.884%	46	801	-12.435%
2026-06-17	36.6000	37.2000	34.5000	34.5000	-0.605%	41	801	-2.029%
2026-06-16	38.3500	38.3500	34.7100	34.7100	-7.931%	24	801	-2.622%
2026-06-15	36.8200	38.9500	36.4500	37.7000	+10.882%	224	909	-10.345%
2026-06-12	32.3000	34.1000	31.7000	34.0000	+4.615%	82	909	-0.588%
2026-06-11	29.5000	32.7000	28.0000	32.5000	+12.808%	48	909	+4.000%
2026-06-10	30.4000	32.0000	28.2600	28.8100	-5.230%	42	896	+17.320%
2026-06-09	34.0700	34.5000	26.5500	30.4000	-8.434%	224	877	+11.184%
2026-06-08	34.2900	34.8800	32.3500	33.2000	+5.564%	62	748	+1.807%
2026-06-05	36.9000	37.2500	30.7200	31.4500	-20.380%	453	762	+7.472%
2026-06-04	38.5500	40.2500	36.8300	39.5000	-5.683%	308	470	-14.430%
2026-06-03	41.7300	42.5000	41.5000	41.8800	-3.168%	60	345	-19.293%
2026-06-02	43.2500	43.2500	43.2500	43.2500	+6.005%	1	335	-21.850%
2026-06-01	39.3800	40.8000	38.7100	40.8000	+12.707%	19	335	-17.157%
2026-05-29	35.7000	36.2000	35.7000	36.2000	+7.259%	4	346	-6.630%
2026-05-28	33.7500	33.7500	33.7500	33.7500	+6.804%	1	346	+0.148%
2026-05-27	31.0000	31.6000	31.0000	31.6000	+12.096%	9	346	+6.962%
2026-05-22	28.8600	29.9000	28.1900	28.1900	+6.699%	7	352	+19.901%
2026-05-21	25.8700	26.4200	25.8700	26.4200	+2.802%	3	346	+27.933%
2026-05-20	24.4500	25.7000	24.4500	25.7000	+6.242%	6	346	+31.518%
2026-05-18	24.6000	24.6000	24.1900	24.1900	-9.060%	17	337	+39.727%
2026-05-15	25.9000	26.6000	25.9000	26.6000	-6.503%	2	337	+27.068%
2026-05-14	27.5400	28.4500	27.5400	28.4500	+8.588%	7	322	+18.805%
2026-05-13	25.1000	26.9000	25.1000	26.2000	+10.084%	13	321	+29.008%
2026-05-12	23.8500	23.8500	23.8000	23.8000	-10.223%	206	321	+42.017%
2026-05-11	25.2600	26.6000	25.2600	26.5100	+10.458%	14	321	+27.499%
2026-05-08	23.5700	24.0000	23.5700	24.0000	+23.711%	5	122	+40.833%
2026-05-06	19.4000	19.4000	19.4000	19.4000	+4.582%	10	118	+74.227%
2026-05-05	18.5500	18.5500	18.5500	18.5500	+20.455%	1	108	+82.210%
2026-05-01	15.4000	15.4000	15.4000	15.4000	+7.542%	1	106	+119.481%
2026-04-24	14.3200	14.3200	14.3200	14.3200	+43.200%	1	106	+136.034%
2026-04-16	9.7200	10.0000	9.7200	10.0000	+100.000%	3	105	+238.000%
2026-04-08	5.0000	5.0000	5.0000	5.0000	+1.010%	1	102	+576.000%
2026-04-02	4.9000	5.0000	4.9000	4.9500	-3.883%	4	99	+582.828%
2026-04-01	5.1500	5.1500	5.1500	5.1500	-20.769%	1	99	+556.311%
2026-03-06	6.6000	6.6000	6.5000	6.5000	+7.438%	8	99	+420.000%
2026-03-04	6.4000	6.4000	6.0500	6.0500	+3.066%	28	95	+458.678%
2026-03-03	6.2000	6.2500	5.8700	5.8700	-6.080%	30	81	+475.809%
2026-03-02	6.4000	6.5000	6.0000	6.2500	0.000%	8	79	+440.800%
2026-02-27	6.5000	6.5000	6.2500	6.2500	-23.313%	8	76	+440.800%
2026-02-11	8.1500	8.1500	8.1500	8.1500	-4.678%	10	76	+314.724%
2025-12-26	8.5500	8.5500	8.5500	8.5500	-93.214%	2	66	+295.322%
2025-12-02	126.0000	126.0000	126.0000	126.0000	+36.734%	10	10	-73.175%
2025-06-26	92.1500	92.1500	92.1500	92.1500	+49.521%	1	1	-63.321%
2025-03-27	61.6300	61.6300	61.6300	61.6300	0.000%	1	1	-45.157%

.dark-mode .K88NTJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K88NTJ{ 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