Dark

XLK20270617C200
XLK Jun 17 2027 200.00 Call (XLK270617C00200000)
option OPRA

EOD

Sep 29, 2026

18.00-0.552%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	18.3300	18.3300	18.0000	18.0000	-0.552%	2	10,707	0.000%
2026-09-28	18.0300	18.4900	17.1900	18.1000	-4.485%	195	10,706	-0.552%
2026-09-25	18.8000	19.4700	18.8000	18.9500	+9.919%	299	10,704	-5.013%
2026-09-24	17.3000	17.3000	17.2400	17.2400	-4.804%	4	10,682	+4.408%
2026-09-23	18.1100	18.1100	18.1100	18.1100	-4.433%	60	10,682	-0.607%
2026-09-22	18.1400	19.0500	18.1400	18.9500	+3.836%	344	10,622	-5.013%
2026-09-21	16.4000	18.2500	16.4000	18.2500	+27.178%	1,197	10,630	-1.370%
2026-09-18	15.3000	15.3000	13.7500	14.3500	+2.647%	1,087	10,442	+25.436%
2026-09-17	14.2100	14.2100	13.9800	13.9800	+10.079%	67	9,413	+28.755%
2026-09-16	12.7000	12.7000	12.7000	12.7000	+2.419%	4	9,347	+41.732%
2026-09-15	12.7000	12.7000	12.4000	12.4000	-2.362%	183	9,343	+45.161%
2026-09-02	12.9500	12.9500	12.6600	12.7000	-6.273%	390	9,164	+41.732%
2026-09-01	13.5500	13.5500	13.5500	13.5500	-14.511%	2	8,775	+32.841%
2026-08-28	14.9600	15.8500	14.8500	15.8500	+0.316%	448	8,776	+13.565%
2026-08-27	15.8000	15.8000	15.8000	15.8000	+20.611%	11	8,328	+13.924%
2026-08-26	13.1000	13.2600	13.1000	13.1000	-0.908%	3	8,328	+37.405%
2026-08-25	13.2500	13.2500	13.2200	13.2200	+7.045%	3	8,327	+36.157%
2026-08-24	12.3500	12.3500	12.3500	12.3500	-14.828%	2	8,324	+45.749%
2026-08-21	14.5000	14.5000	14.5000	14.5000	-7.407%	2	8,324	+24.138%
2026-08-19	15.0000	15.6600	15.0000	15.6600	-5.378%	5	8,324	+14.943%
2026-08-18	16.5500	16.5500	16.5500	16.5500	-15.259%	1	8,320	+8.761%
2026-08-17	19.5300	19.5300	19.5300	19.5300	+2.952%	1	8,321	-7.834%
2026-08-12	18.8500	19.0400	18.8100	18.9700	+0.904%	500	8,320	-5.113%
2026-08-10	18.8000	18.8000	18.7500	18.8000	+1.897%	3	8,320	-4.255%
2026-08-07	18.8800	18.8800	17.7500	18.4500	-1.337%	332	8,318	-2.439%
2026-08-06	18.6600	18.7000	18.6600	18.7000	-6.500%	20	8,005	-3.743%
2026-08-04	18.0000	20.0000	17.3000	20.0000	+38.122%	12	8,005	-10.000%
2026-08-03	14.4800	14.4800	14.4800	14.4800	+8.221%	4	7,993	+24.309%
2026-07-30	13.3200	13.4000	13.3200	13.3800	+33.800%	75	7,997	+34.529%
2026-07-29	11.5500	11.5500	10.0000	10.0000	-16.874%	3	7,997	+80.000%
2026-07-28	10.8000	12.0300	10.8000	12.0300	-7.462%	2	7,998	+49.626%
2026-07-27	13.0000	13.0000	13.0000	13.0000	-9.722%	1	7,998	+38.462%
2026-07-24	14.4000	14.4000	14.4000	14.4000	-12.621%	1	7,998	+25.000%
2026-07-23	16.4800	16.4800	16.4800	16.4800	-1.021%	1	7,997	+9.223%
2026-07-22	16.6500	16.6500	16.6500	16.6500	+1.524%	1	7,997	+8.108%
2026-07-21	15.5500	16.4000	15.5500	16.4000	+10.067%	16	7,997	+9.756%
2026-07-20	14.9000	14.9000	14.9000	14.9000	+5.674%	2	7,982	+20.805%
2026-07-17	14.1000	14.1000	14.1000	14.1000	-13.919%	1	7,982	+27.660%
2026-07-15	16.3800	16.3800	16.3800	16.3800	-12.733%	1	7,982	+9.890%
2026-07-13	18.7100	18.7800	18.7100	18.7700	-6.103%	60	7,982	-4.102%
2026-07-10	19.9900	19.9900	19.9900	19.9900	-2.393%	1	7,968	-9.955%
2026-07-09	20.4800	20.4800	20.4800	20.4800	+13.841%	15	7,967	-12.109%
2026-07-08	17.9900	17.9900	17.9900	17.9900	-9.096%	1	7,967	+0.056%
2026-07-06	20.3000	20.3000	19.7900	19.7900	+6.685%	24	7,989	-9.045%
2026-07-02	19.1900	19.1900	18.5500	18.5500	-9.512%	3	7,966	-2.965%
2026-06-29	19.3000	20.5000	19.3000	20.5000	-1.679%	3	7,966	-12.195%
2026-06-25	19.5500	20.8500	19.5500	20.8500	+9.277%	2	7,965	-13.669%
2026-06-24	19.0800	19.0800	19.0800	19.0800	-22.154%	1	7,963	-5.660%
2026-06-18	24.1800	25.1500	23.0100	24.5100	+4.923%	932	7,023	-26.561%
2026-06-17	22.9700	23.3600	22.7400	23.3600	-2.869%	4	7,023	-22.945%
2026-06-15	23.9800	24.0500	23.9800	24.0500	+35.876%	15	7,023	-25.156%
2026-06-10	18.0600	18.1200	17.7000	17.7000	-14.161%	4	7,023	+1.695%
2026-06-08	20.7000	20.7000	20.6200	20.6200	+11.339%	9	7,025	-12.706%
2026-06-05	20.8500	20.8500	18.5200	18.5200	-21.023%	11	7,017	-2.808%
2026-06-04	24.4500	24.4500	23.4500	23.4500	-14.134%	6	7,015	-23.241%
2026-06-03	29.5000	29.5000	27.3100	27.3100	+9.635%	6	7,012	-34.090%
2026-06-01	24.6800	24.9100	24.6800	24.9100	+21.690%	2	7,013	-27.740%
2026-05-28	18.0000	20.6100	18.0000	20.4700	+8.422%	4	7,012	-12.066%
2026-05-26	17.8100	18.8800	17.8100	18.8800	+15.474%	7,005	7,009	-4.661%
2026-05-22	16.3500	16.3500	16.3500	16.3500	+16.786%	2	170	+10.092%
2026-05-20	14.0000	14.0000	14.0000	14.0000	+2.264%	1	169	+28.571%
2026-05-19	13.2500	13.6900	13.2500	13.6900	-5.586%	6	168	+31.483%
2026-05-15	14.5000	14.5000	14.5000	14.5000	-3.333%	1	168	+24.138%
2026-05-14	15.0000	15.0000	15.0000	15.0000	+9.489%	1	168	+20.000%
2026-05-13	13.7000	13.7000	13.7000	13.7000	+26.852%	2	166	+31.387%
2026-05-07	10.8000	10.8000	10.8000	10.8000	+45.946%	1	166	+66.667%
2026-05-05	7.4000	7.4000	7.4000	7.4000	+17.460%	1	167	+143.243%
2026-04-27	6.3000	6.3000	6.3000	6.3000	+40.940%	5	167	+185.714%
2026-04-20	4.4700	4.4700	4.4700	4.4700	+2.759%	10	162	+302.685%
2026-04-17	4.5000	4.5000	4.3500	4.3500	+40.323%	6	162	+313.793%
2026-04-15	2.9600	3.1000	2.9600	3.1000	+86.747%	2	157	+480.645%
2026-04-10	1.6600	1.6600	1.6600	1.6600	-10.753%	5	155	+984.337%
2026-04-09	1.8600	1.8600	1.8600	1.8600	+28.276%	2	150	+867.742%
2026-03-27	1.4500	1.4500	1.4500	1.4500	-9.375%	1	148	+1,141.379%
2026-03-26	1.6000	1.6000	1.6000	1.6000	-40.741%	1	147	+1,025.000%
2026-03-10	2.7000	2.7000	2.7000	2.7000	+25.581%	2	146	+566.667%
2026-03-09	2.1600	2.1600	2.1500	2.1500	-24.561%	3	146	+737.209%
2026-03-04	2.8500	2.8500	2.8500	2.8500	+5.948%	1	144	+531.579%
2026-02-06	2.5500	2.6900	2.5500	2.6900	+22.273%	100	145	+569.145%
2026-02-05	2.2000	2.2000	2.2000	2.2000	-39.726%	1	45	+718.182%
2026-01-20	2.4000	3.6500	2.4000	3.6500	-96.958%	6	44	+393.151%
2025-10-29	120.0000	120.0000	120.0000	120.0000	+18.075%	1	4	-85.000%
2025-10-16	101.6300	101.6300	101.6300	101.6300	+12.051%	1	4	-82.289%
2025-09-16	90.0000	90.7000	90.0000	90.7000	+9.303%	2	3	-80.154%
2025-08-22	82.9800	82.9800	82.9800	82.9800	+22.534%	1	3	-78.308%
2025-06-18	68.0300	68.0300	67.7200	67.7200	+146.255%	2	5	-73.420%
2025-04-04	27.5000	27.5000	27.5000	27.5000	-20.290%	10	5	-34.545%
2025-04-03	34.5000	34.5000	34.5000	34.5000	0.000%	5	5	-47.826%

.dark-mode .R81Bzs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R81Bzs{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20270617C200XLK Jun 17 2027 200.00 Call (XLK270617C00200000)option OPRA

XLK20270617C200
XLK Jun 17 2027 200.00 Call (XLK270617C00200000)
option OPRA