Dark

XLK20270617C180
XLK Jun 17 2027 180.00 Call (XLK270617C00180000)
option OPRA

EOD

Sep 28, 2026

30.00+2.740%(+0.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	30.0000	30.0500	30.0000	30.0000	+2.740%	7	879	0.000%
2026-09-21	27.1000	29.2400	27.1000	29.2000	+14.510%	24	883	+2.740%
2026-09-18	25.0000	25.5000	25.0000	25.5000	+1.796%	7	897	+17.647%
2026-09-17	24.2500	25.0500	24.2500	25.0500	+12.030%	3	899	+19.760%
2026-09-15	21.9000	22.6100	21.9000	22.3600	-5.654%	543	901	+34.168%
2026-09-14	22.0500	23.7000	22.0500	23.7000	+8.966%	2	365	+26.582%
2026-08-24	21.7500	21.7500	21.7500	21.7500	-10.012%	2	367	+37.931%
2026-08-21	24.2000	24.2000	24.0000	24.1700	-6.318%	5	365	+24.121%
2026-08-19	25.3500	25.8000	25.3500	25.8000	-2.642%	5	364	+16.279%
2026-08-18	27.4200	27.5200	26.3000	26.5000	-9.556%	7	365	+13.208%
2026-08-14	29.7100	29.7100	29.3000	29.3000	+4.456%	2	363	+2.389%
2026-08-11	28.0500	28.0500	28.0500	28.0500	-2.773%	2	362	+6.952%
2026-08-10	29.1000	29.1000	28.8500	28.8500	+0.874%	52	362	+3.986%
2026-08-07	27.5500	29.0800	27.5500	28.6000	+1.239%	9	311	+4.895%
2026-08-06	28.4600	28.4600	28.2500	28.2500	+23.795%	2	318	+6.195%
2026-08-03	22.8200	22.8200	22.8200	22.8200	+24.768%	1	317	+31.464%
2026-07-29	17.3400	18.7100	17.3400	18.2900	-5.673%	66	339	+64.024%
2026-07-28	19.3900	19.3900	19.3900	19.3900	-21.179%	1	276	+54.719%
2026-07-23	24.6300	24.6300	24.5900	24.6000	-4.094%	8	282	+21.951%
2026-07-21	25.0000	25.6500	25.0000	25.6500	+10.751%	19	276	+16.959%
2026-07-20	24.0000	24.0000	23.1600	23.1600	-1.447%	5	290	+29.534%
2026-07-17	22.0000	23.5000	22.0000	23.5000	-6.000%	5	288	+27.660%
2026-07-16	25.0000	25.0000	25.0000	25.0000	0.000%	1	286	+20.000%
2026-07-15	25.0000	25.0000	25.0000	25.0000	-10.714%	2	285	+20.000%
2026-07-13	28.2000	28.2000	28.0000	28.0000	-1.754%	5	283	+7.143%
2026-07-10	30.0000	30.0000	28.5000	28.5000	-5.000%	6	278	+5.263%
2026-07-09	30.0000	30.0000	30.0000	30.0000	+15.385%	9	273	0.000%
2026-07-08	26.0000	26.0000	26.0000	26.0000	-1.515%	3	273	+15.385%
2026-07-07	26.2200	26.4000	25.2000	26.4000	-2.041%	10	270	+13.636%
2026-07-02	30.5000	30.5000	26.9500	26.9500	-13.065%	18	262	+11.317%
2026-07-01	31.5000	31.7000	31.0000	31.0000	+1.806%	9	262	-3.226%
2026-06-29	27.5500	30.5000	26.9000	30.4500	+6.209%	37	272	-1.478%
2026-06-26	29.5000	29.5000	28.6700	28.6700	-5.286%	20	271	+4.639%
2026-06-25	29.4400	30.2700	29.4400	30.2700	+1.237%	3	266	-0.892%
2026-06-24	30.0000	30.0000	29.9000	29.9000	-2.574%	4	265	+0.334%
2026-06-23	30.6900	30.6900	30.6900	30.6900	-12.389%	8	265	-2.248%
2026-06-18	35.2100	35.2100	35.0300	35.0300	+7.125%	3	259	-14.359%
2026-06-17	33.2000	33.5000	32.5000	32.7000	-2.967%	8	259	-8.257%
2026-06-16	33.7000	33.7000	33.7000	33.7000	-5.602%	1	259	-10.979%
2026-06-15	34.1000	35.7000	34.1000	35.7000	+19.000%	46	259	-15.966%
2026-06-12	30.0000	30.0000	30.0000	30.0000	+3.448%	1	259	0.000%
2026-06-11	27.5000	29.0000	27.5000	29.0000	+6.853%	4	259	+3.448%
2026-06-10	27.0600	27.9300	27.0600	27.1400	+11.412%	3	259	+10.538%
2026-06-09	27.4500	27.6200	24.3600	24.3600	-18.255%	10	259	+23.153%
2026-06-08	30.9500	31.8000	29.8000	29.8000	+6.239%	18	253	+0.671%
2026-06-05	32.0000	32.0000	28.0500	28.0500	-18.436%	7	262	+6.952%
2026-06-04	35.0000	35.0000	34.3900	34.3900	-11.685%	4	262	-12.765%
2026-06-03	38.9400	38.9400	38.9400	38.9400	+9.259%	1	261	-22.958%
2026-06-01	35.6400	35.6400	35.6400	35.6400	+22.474%	2	262	-15.825%
2026-05-26	26.6500	29.2700	26.6500	29.1000	+15.248%	8	263	+3.093%
2026-05-22	25.2000	25.9300	25.2000	25.2500	+8.369%	9	263	+18.812%
2026-05-21	23.3000	23.3000	23.3000	23.3000	+1.702%	1	264	+28.755%
2026-05-20	22.9100	22.9100	22.9100	22.9100	+6.807%	1	264	+30.947%
2026-05-18	21.4500	21.4500	21.4500	21.4500	-6.414%	1	267	+39.860%
2026-05-15	22.9500	22.9500	22.9200	22.9200	-9.192%	8	267	+30.890%
2026-05-14	24.0000	25.2600	24.0000	25.2400	+11.140%	6	265	+18.859%
2026-05-13	22.1500	22.7100	22.1500	22.7100	+5.628%	11	261	+32.100%
2026-05-12	20.8600	21.5000	20.8600	21.5000	+40.156%	2	261	+39.535%
2026-05-05	14.3300	15.3800	14.3300	15.3400	+9.571%	252	261	+95.567%
2026-04-24	10.8000	14.0000	10.8000	14.0000	+46.597%	2	309	+114.286%
2026-04-17	9.5900	9.5900	9.5500	9.5500	+13.018%	3	308	+214.136%
2026-04-16	8.4500	8.4500	8.4500	8.4500	+106.098%	1	307	+255.030%
2026-03-26	4.0700	4.1000	4.0700	4.1000	-4.651%	2	307	+631.707%
2026-03-24	4.2500	4.3000	4.2500	4.3000	-14.513%	22	308	+597.674%
2026-03-03	5.0000	5.0300	5.0000	5.0300	-6.679%	2	286	+496.421%
2026-03-02	5.3900	5.3900	5.3900	5.3900	+5.686%	7	285	+456.586%
2026-02-27	5.1000	5.1000	5.1000	5.1000	-13.559%	10	278	+488.235%
2026-02-26	6.1000	6.1000	5.9000	5.9000	+2.787%	2	288	+408.475%
2026-02-24	5.6000	5.8500	5.2000	5.7400	+3.423%	30	287	+422.648%
2026-02-23	5.5000	5.8000	5.5000	5.5500	+0.181%	10	267	+440.541%
2026-02-20	5.5400	5.5400	5.5400	5.5400	+8.415%	5	265	+441.516%
2026-02-05	4.4000	5.1100	4.4000	5.1100	-38.802%	8	265	+487.084%
2026-01-28	8.4000	8.4000	8.3500	8.3500	+9.868%	2	263	+259.281%
2026-01-27	7.6000	7.6000	7.6000	7.6000	+11.765%	3	262	+294.737%
2026-01-22	6.8000	6.8000	6.8000	6.8000	+13.333%	1	259	+341.176%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-11.765%	1	258	+400.000%
2026-01-20	6.8000	6.8000	6.8000	6.8000	+7.937%	2	257	+341.176%
2026-01-16	6.3000	6.3000	6.3000	6.3000	-20.253%	1	256	+376.190%
2026-01-15	8.0000	8.0000	7.9000	7.9000	+17.211%	2	256	+279.747%
2026-01-14	7.0000	7.1000	6.7000	6.7400	-17.301%	41	255	+345.104%
2026-01-13	7.0000	8.1500	7.0000	8.1500	-92.856%	101	253	+268.098%
2025-09-24	114.0800	114.0800	114.0800	114.0800	+8.143%	1	13	-73.703%
2025-09-11	105.4900	105.4900	105.4900	105.4900	+0.323%	9	12	-71.561%
2025-09-10	105.1500	105.1500	105.1500	105.1500	+20.323%	1	12	-71.469%
2025-06-25	87.4800	87.4800	87.3900	87.3900	+9.088%	10	12	-65.671%
2025-06-20	80.1100	80.1100	80.1100	80.1100	+8.771%	2	4	-62.551%
2025-05-27	73.5400	73.6500	73.5400	73.6500	+112.861%	2	3	-59.267%
2025-04-08	39.5000	39.5000	34.6000	34.6000	0.000%	2	1	-13.295%

.dark-mode .qTC0kz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTC0kz{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270617C180XLK Jun 17 2027 180.00 Call (XLK270617C00180000)option OPRA

XLK20270617C180
XLK Jun 17 2027 180.00 Call (XLK270617C00180000)
option OPRA