Dark

XLK20271217C200
XLK Dec 17 2027 200.00 Call (XLK271217C00200000)
option OPRA

EOD

Sep 29, 2026

28.25+7.089%(+1.87)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	28.2500	28.2500	28.2500	28.2500	+7.089%	1	2,833	0.000%
2026-09-28	26.3800	26.3800	26.3800	26.3800	-1.933%	1	2,834	+7.089%
2026-09-25	26.9000	26.9000	26.9000	26.9000	+5.490%	1	2,835	+5.019%
2026-09-24	25.5000	25.5000	25.5000	25.5000	+0.791%	1	2,835	+10.784%
2026-09-22	25.3000	25.3000	25.3000	25.3000	-1.633%	1	2,837	+11.660%
2026-09-21	25.7200	25.7200	25.7200	25.7200	+22.185%	2	2,837	+9.837%
2026-09-18	21.0500	21.0500	21.0500	21.0500	+7.288%	1	2,835	+34.204%
2026-09-15	20.1500	20.1500	19.5100	19.6200	-10.493%	1,285	4,100	+43.986%
2026-09-04	21.9200	21.9200	21.9200	21.9200	+7.980%	4	2,815	+28.878%
2026-08-26	20.6000	20.6000	20.3000	20.3000	-20.392%	1,226	3,412	+39.163%
2026-08-10	26.0000	26.0000	25.5000	25.5000	-4.315%	28	2,536	+10.784%
2026-08-05	26.6500	26.6500	26.6500	26.6500	+56.580%	1	2,535	+6.004%
2026-07-28	17.0200	17.0200	17.0200	17.0200	-23.848%	1	2,535	+65.981%
2026-07-23	22.3500	22.3500	22.3500	22.3500	-1.542%	2	2,535	+26.398%
2026-07-21	22.6900	22.7000	22.6900	22.7000	+8.353%	2	2,535	+24.449%
2026-07-17	20.9500	20.9500	20.9500	20.9500	-14.872%	7	2,534	+34.845%
2026-07-14	24.6100	24.6100	24.6100	24.6100	-5.346%	7	2,527	+14.791%
2026-07-13	25.1500	26.0000	25.1500	26.0000	+13.043%	2,506	2,527	+8.654%
2026-07-08	23.0000	23.0000	23.0000	23.0000	-20.056%	1	24	+22.826%
2026-07-01	28.7700	28.7700	28.7700	28.7700	-5.857%	2	23	-1.807%
2026-06-30	30.5600	30.5600	30.5600	30.5600	+13.648%	2	21	-7.559%
2026-06-29	26.5000	26.8900	26.5000	26.8900	-0.885%	2	21	+5.058%
2026-06-24	27.1300	27.1300	27.1300	27.1300	-17.638%	2	20	+4.128%
2026-06-22	32.9400	32.9400	32.9400	32.9400	+3.748%	1	22	-14.238%
2026-06-15	31.4100	31.7500	31.4100	31.7500	-8.738%	11	15	-11.024%
2026-06-03	34.6400	34.7900	34.6400	34.7900	+1.666%	2	15	-18.799%
2026-06-02	34.2200	34.2200	34.2200	34.2200	+17.756%	5	18	-17.446%
2026-05-29	29.0600	29.0600	29.0600	29.0600	+32.091%	4	13	-2.787%
2026-05-22	22.0000	22.0000	22.0000	22.0000	+21.212%	2	9	+28.409%
2026-05-19	18.2000	18.2000	18.1500	18.1500	-13.448%	2	8	+55.647%
2026-05-14	20.9700	20.9700	20.9700	20.9700	+36.612%	1	7	+34.716%
2026-05-07	15.3500	15.3500	15.3500	15.3500	+91.875%	1	6	+84.039%
2026-04-17	8.0000	8.0000	8.0000	8.0000	+122.841%	1	6	+253.125%
2026-04-07	3.5900	3.5900	3.5900	3.5900	-11.358%	1	5	+686.908%
2026-04-01	4.0500	4.0500	4.0500	4.0500	-26.364%	1	5	+597.531%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-2.655%	2	4	+413.636%
2026-01-15	5.6500	5.6500	5.6500	5.6500	-11.442%	1	3	+400.000%
2025-12-11	6.4300	6.4300	6.3800	6.3800	-93.371%	2	2	+342.790%
2025-11-21	96.2500	96.2500	96.2500	96.2500	-11.085%	1	37	-70.649%
2025-11-14	108.2500	108.2500	108.2500	108.2500	-7.479%	1	38	-73.903%
2025-11-04	116.7500	117.0000	116.7500	117.0000	-4.878%	2	39	-75.855%
2025-10-30	123.0000	123.0000	123.0000	123.0000	+2.058%	1	41	-77.033%
2025-10-28	120.5200	120.5200	120.5200	120.5200	+1.397%	2	41	-76.560%
2025-10-27	118.8600	118.8600	118.8600	118.8600	+9.046%	1	41	-76.233%
2025-10-21	109.0000	109.0000	109.0000	109.0000	+3.661%	1	41	-74.083%
2025-10-10	105.1500	105.1500	105.1500	105.1500	+3.494%	2	42	-73.134%
2025-09-24	101.6000	101.6000	101.6000	101.6000	-1.225%	1	43	-72.195%
2025-09-22	102.8600	102.8600	102.8600	102.8600	+10.841%	1	44	-72.535%
2025-09-10	92.2500	92.8000	92.2500	92.8000	+6.802%	4	43	-69.558%
2025-08-22	86.8900	86.8900	86.8900	86.8900	+3.613%	1	39	-67.488%
2025-08-21	83.8600	83.8600	83.8600	83.8600	-4.466%	1	38	-66.313%
2025-08-06	87.7800	87.7800	87.7800	87.7800	-0.034%	1	37	-67.817%
2025-07-31	87.8100	87.8100	87.8100	87.8100	+0.068%	1	37	-67.828%
2025-07-25	88.0000	88.0000	87.7500	87.7500	+2.154%	9	38	-67.806%
2025-07-24	85.9000	85.9000	85.9000	85.9000	-0.911%	1	38	-67.113%
2025-07-17	86.6900	86.6900	86.6900	86.6900	+3.449%	1	38	-67.413%
2025-07-15	83.8000	83.8000	83.8000	83.8000	+1.391%	1	38	-66.289%
2025-07-14	82.0000	82.6500	82.0000	82.6500	+9.109%	7	38	-65.820%
2025-06-25	75.7500	75.7500	75.7500	75.7500	+5.649%	1	43	-62.706%
2025-06-23	71.7000	71.7000	71.7000	71.7000	+1.314%	1	44	-60.600%
2025-06-20	70.5800	70.7700	70.5800	70.7700	+3.314%	8	44	-60.082%
2025-06-06	68.5000	68.5000	68.5000	68.5000	+6.781%	8	42	-58.759%
2025-06-02	63.6700	64.1500	63.6700	64.1500	-2.508%	4	42	-55.963%
2025-05-19	65.7700	65.8000	65.7700	65.8000	-1.053%	6	44	-57.067%
2025-05-14	66.5000	66.5000	66.5000	66.5000	+13.384%	1	43	-57.519%
2025-05-12	58.6500	58.6500	58.6500	58.6500	+15.453%	1	43	-51.833%
2025-05-06	50.8000	50.8000	50.8000	50.8000	+1.600%	1	44	-44.390%
2025-05-01	50.0000	50.0000	50.0000	50.0000	+11.111%	10	44	-43.500%
2025-04-30	45.0000	45.0000	45.0000	45.0000	-4.051%	1	44	-37.222%
2025-04-29	46.9000	46.9000	46.9000	46.9000	+4.222%	1	43	-39.765%
2025-04-25	45.0000	45.0000	45.0000	45.0000	+28.205%	2	44	-37.222%
2025-04-22	35.0000	35.1200	35.0000	35.1000	-10.000%	18	43	-19.516%
2025-04-17	39.0000	39.0000	39.0000	39.0000	-9.302%	1	60	-27.564%
2025-04-14	45.2500	45.2500	43.0000	43.0000	-0.830%	8	60	-34.302%
2025-04-09	36.8000	43.3600	36.8000	43.3600	+25.572%	24	54	-34.848%
2025-04-08	34.5300	34.5300	34.5300	34.5300	+19.481%	1	40	-18.187%
2025-04-07	25.0000	28.9000	25.0000	28.9000	-9.716%	6	41	-2.249%
2025-04-04	35.0000	35.0000	30.1200	32.0100	-18.962%	24	35	-11.746%
2025-04-03	40.0000	40.0000	36.0000	39.5000	-10.916%	16	27	-28.481%
2025-03-31	42.9600	44.3400	42.9600	44.3400	-3.609%	3	14	-36.288%
2025-03-28	46.0000	46.0000	46.0000	46.0000	-11.231%	2	11	-38.587%
2025-03-26	52.9000	52.9000	51.8000	51.8200	-3.357%	6	10	-45.484%
2025-03-25	54.1300	54.1600	53.6200	53.6200	+5.034%	4	8	-47.314%
2025-03-19	51.0500	51.0500	51.0500	51.0500	+1.089%	2	6	-44.662%
2025-03-12	50.8600	51.0000	50.5000	50.5000	0.000%	4	4	-44.059%

.dark-mode .fBrZGd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fBrZGd{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20271217C200XLK Dec 17 2027 200.00 Call (XLK271217C00200000)option OPRA

XLK20271217C200
XLK Dec 17 2027 200.00 Call (XLK271217C00200000)
option OPRA