Dark

XLK20271217C170
XLK Dec 17 2027 170.00 Call (XLK271217C00170000)
option OPRA

EOD

Sep 28, 2026

44.35+2.071%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	44.3500	44.3500	44.3500	44.3500	+2.071%	1	4,258	0.000%
2026-09-24	43.4500	43.4500	43.4500	43.4500	-2.250%	1	4,257	+2.071%
2026-09-23	44.6400	44.6400	43.8000	44.4500	-2.308%	8	4,257	-0.225%
2026-09-22	44.8000	45.5000	44.3000	45.5000	+4.310%	13	4,257	-2.527%
2026-09-21	41.8000	43.6400	41.8000	43.6200	+20.298%	22	4,261	+1.674%
2026-09-16	36.2600	36.2600	36.2600	36.2600	-2.000%	1	4,277	+22.311%
2026-09-10	37.0000	37.0000	37.0000	37.0000	+1.537%	3	4,278	+19.865%
2026-09-03	36.4400	36.4400	36.4400	36.4400	-9.556%	3	4,278	+21.707%
2026-08-27	39.4800	40.2900	39.4800	40.2900	+11.421%	8	4,278	+10.077%
2026-08-26	36.1600	36.1600	36.1600	36.1600	-2.770%	2,390	4,282	+22.649%
2026-08-21	37.9500	37.9500	37.1900	37.1900	-1.588%	23	6,672	+19.252%
2026-08-19	37.5200	37.7900	37.5200	37.7900	-5.407%	2	6,695	+17.359%
2026-08-18	39.9500	39.9500	39.9500	39.9500	-7.864%	2	6,695	+11.014%
2026-08-17	43.8500	43.8500	43.3600	43.3600	-3.644%	2	6,695	+2.283%
2026-08-14	45.0000	45.0000	45.0000	45.0000	+1.534%	12	6,695	-1.444%
2026-08-13	44.3200	44.3200	44.3200	44.3200	+3.070%	1	6,707	+0.068%
2026-08-12	43.0000	43.0000	43.0000	43.0000	+5.911%	1	6,707	+3.140%
2026-08-11	40.3900	40.6000	40.3900	40.6000	-3.563%	2	6,708	+9.236%
2026-08-07	43.2000	43.2000	42.1000	42.1000	+1.740%	4	6,709	+5.344%
2026-08-06	41.3800	41.3800	41.3800	41.3800	-2.175%	1	6,709	+7.177%
2026-08-04	40.3500	42.3000	40.0000	42.3000	+17.992%	5	6,710	+4.846%
2026-08-03	34.6000	35.8500	34.4700	35.8500	+6.222%	5	6,710	+23.710%
2026-07-31	33.7500	33.7500	33.7500	33.7500	-1.055%	1	6,710	+31.407%
2026-07-30	33.9000	34.1100	33.9000	34.1100	+14.080%	2	6,709	+30.021%
2026-07-29	29.9000	29.9000	29.9000	29.9000	-11.012%	1	6,711	+48.328%
2026-07-27	32.8000	33.6000	32.2300	33.6000	-5.352%	6	6,710	+31.994%
2026-07-24	35.5000	35.5000	35.5000	35.5000	-2.713%	2	6,711	+24.930%
2026-07-23	36.4900	36.4900	36.4900	36.4900	-4.376%	1	6,711	+21.540%
2026-07-21	38.1100	38.1600	38.1100	38.1600	+7.493%	4	6,713	+16.221%
2026-07-20	35.5000	35.5000	35.5000	35.5000	+6.033%	1	6,711	+24.930%
2026-07-17	33.4800	33.4800	33.4800	33.4800	-17.638%	1	6,711	+32.467%
2026-07-14	40.6500	40.6500	40.6500	40.6500	-4.645%	1	6,712	+9.102%
2026-07-10	42.6300	42.6300	42.6300	42.6300	-0.164%	1	6,711	+4.035%
2026-07-09	42.7000	42.7000	42.7000	42.7000	+14.785%	2	6,711	+3.864%
2026-07-07	37.2000	37.2000	37.2000	37.2000	-5.368%	1	6,717	+19.220%
2026-07-02	40.3000	40.3000	39.0000	39.3100	-10.251%	4	6,715	+12.821%
2026-07-01	44.2500	44.2500	43.8000	43.8000	-6.470%	3	6,715	+1.256%
2026-06-30	46.8300	46.8300	46.8300	46.8300	+7.779%	1	6,715	-5.296%
2026-06-29	43.0000	43.4500	43.0000	43.4500	+4.850%	2	6,715	+2.071%
2026-06-26	41.4400	41.4400	41.4400	41.4400	-2.379%	1	6,715	+7.022%
2026-06-25	42.4500	42.4500	42.4500	42.4500	+3.663%	1	6,715	+4.476%
2026-06-24	42.9000	43.5000	40.9500	40.9500	-18.831%	5	6,715	+8.303%
2026-06-22	50.4500	50.4500	50.4500	50.4500	+3.849%	8	6,713	-12.091%
2026-06-18	47.6800	48.6800	47.6800	48.5800	+0.021%	7	6,706	-8.707%
2026-06-15	48.5700	48.5700	48.5700	48.5700	+12.171%	1	6,706	-8.688%
2026-06-12	42.4500	43.3000	42.4500	43.3000	+13.738%	2	6,706	+2.425%
2026-06-11	39.2500	39.2500	38.0700	38.0700	+2.010%	7	6,706	+16.496%
2026-06-10	41.0000	41.0000	37.3200	37.3200	-2.813%	3	6,700	+18.837%
2026-06-09	36.6500	38.4000	36.6500	38.4000	-10.698%	2	6,699	+15.495%
2026-06-08	42.4000	44.1100	42.4000	43.0000	+7.796%	7	6,699	+3.140%
2026-06-05	44.1700	44.1700	39.8900	39.8900	-17.051%	5	6,705	+11.181%
2026-06-01	48.0900	48.0900	48.0900	48.0900	+5.669%	1	6,706	-7.777%
2026-05-29	45.5100	45.5100	45.5100	45.5100	+4.501%	1	6,706	-2.549%
2026-05-28	44.2000	44.2000	43.5500	43.5500	+16.319%	3	6,706	+1.837%
2026-05-22	37.4400	37.4400	37.4400	37.4400	+4.815%	4	6,709	+18.456%
2026-05-21	35.7200	35.7200	35.7200	35.7200	-0.223%	2	6,709	+24.160%
2026-05-20	34.4700	35.8000	34.4700	35.8000	+11.215%	4	6,709	+23.883%
2026-05-19	31.5000	32.1900	31.5000	32.1900	+0.751%	5	102	+37.776%
2026-05-18	32.0000	32.0500	31.9000	31.9500	-7.659%	6,615	102	+38.811%
2026-05-13	34.6000	34.6000	34.6000	34.6000	+0.523%	1	102	+28.179%
2026-05-12	35.8300	35.8300	34.4200	34.4200	+0.058%	5	102	+28.850%
2026-05-11	34.4000	34.4000	34.4000	34.4000	+20.448%	1	102	+28.924%
2026-05-07	28.5300	28.5600	28.5300	28.5600	+3.968%	2	101	+55.287%
2026-05-06	26.6700	27.5000	26.6700	27.4700	+29.028%	7	99	+61.449%
2026-04-24	21.2900	21.2900	21.2900	21.2900	+120.622%	4	100	+108.314%
2026-04-07	9.6500	9.6500	9.6500	9.6500	-10.399%	1	97	+359.585%
2026-03-23	10.7700	10.7700	10.7700	10.7700	-23.563%	1	96	+311.792%
2026-01-30	14.3300	14.3300	13.8200	14.0900	+3.603%	14	97	+214.762%
2026-01-26	13.6000	13.6000	13.6000	13.6000	0.000%	2	111	+226.103%
2026-01-22	13.6000	13.6000	13.6000	13.6000	+6.500%	71	109	+226.103%
2026-01-20	12.7500	12.8100	12.7500	12.7700	-1.845%	14	38	+247.298%
2026-01-08	13.0100	13.0100	13.0100	13.0100	-6.738%	1	24	+240.892%
2025-12-23	13.9500	13.9500	13.9500	13.9500	+2.423%	1	23	+217.921%
2025-12-22	13.6200	13.6200	13.6200	13.6200	+26.111%	1	24	+225.624%
2025-12-19	12.9300	12.9300	10.8000	10.8000	-27.517%	4	23	+310.648%
2025-12-12	14.9000	14.9000	14.9000	14.9000	+19.200%	2	20	+197.651%
2025-12-05	12.5000	12.5000	12.5000	12.5000	-91.667%	1	20	+254.800%
2025-10-29	150.0000	150.0000	150.0000	150.0000	+14.521%	1	10	-70.433%
2025-10-13	130.9600	130.9800	130.9600	130.9800	+22.963%	2	11	-66.140%
2025-07-10	106.5200	106.5200	106.5200	106.5200	+15.531%	1	11	-58.365%
2025-06-09	92.2000	92.2000	92.2000	92.2000	+7.234%	1	11	-51.898%
2025-05-13	85.9800	85.9800	85.9800	85.9800	+7.234%	2	11	-48.418%
2025-05-12	80.3300	80.3300	80.1800	80.1800	+10.868%	2	11	-44.687%
2025-05-05	72.3200	72.3200	72.3200	72.3200	+27.324%	1	11	-38.675%
2025-04-11	56.8000	56.8000	56.8000	56.8000	+4.220%	2	11	-21.919%
2025-04-03	56.0000	56.0300	54.5000	54.5000	-16.641%	4	12	-18.624%
2025-04-02	65.3800	65.3800	65.3800	65.3800	+0.585%	1	7	-32.166%
2025-03-28	65.0000	65.0000	65.0000	65.0000	+1.357%	2	7	-31.769%
2025-03-13	65.4500	65.4500	64.1300	64.1300	-2.701%	3	3	-30.844%
2025-03-10	65.9100	65.9100	65.9100	65.9100	-8.331%	1	3	-32.711%
2025-03-06	72.2000	72.2000	71.9000	71.9000	0.000%	2	2	-38.317%

.dark-mode .qTG4Dg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTG4Dg{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20271217C170XLK Dec 17 2027 170.00 Call (XLK271217C00170000)option OPRA

XLK20271217C170
XLK Dec 17 2027 170.00 Call (XLK271217C00170000)
option OPRA