Dark

XLK20280121C140
XLK Jan 21 2028 140.00 Call (XLK280121C00140000)
option OPRA

EOD

Sep 29, 2026

68.52-1.268%(-0.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	69.2900	69.2900	68.5200	68.5200	-1.268%	2	766	0.000%
2026-09-25	67.1500	69.4000	67.1500	69.4000	+2.451%	3	766	-1.268%
2026-09-23	67.7400	67.7400	67.7400	67.7400	+1.180%	3	766	+1.151%
2026-09-22	68.0000	68.3000	66.9500	66.9500	+3.558%	10	766	+2.345%
2026-09-21	64.4100	64.6500	64.4100	64.6500	+5.037%	6	762	+5.986%
2026-09-18	61.5500	61.5500	61.5500	61.5500	-0.081%	1	765	+11.324%
2026-09-09	61.6700	61.6700	61.6000	61.6000	+2.872%	2	765	+11.234%
2026-08-31	59.8800	59.8800	59.8800	59.8800	+8.360%	1	765	+14.429%
2026-08-26	55.2600	55.2600	55.2600	55.2600	-4.724%	2	765	+23.996%
2026-08-20	58.0000	58.0000	58.0000	58.0000	-11.247%	4	765	+18.138%
2026-08-13	65.3500	65.3500	65.3500	65.3500	+4.376%	2	765	+4.851%
2026-08-10	62.6100	62.6100	62.6100	62.6100	+0.984%	1	765	+9.439%
2026-08-05	62.0000	62.0000	62.0000	62.0000	+0.486%	1	766	+10.516%
2026-08-04	61.6800	63.5000	61.6800	61.7000	+7.886%	12	768	+11.053%
2026-08-03	57.1900	57.1900	57.1900	57.1900	+7.906%	4	770	+19.811%
2026-07-30	52.7500	53.0000	52.7500	53.0000	+15.847%	8	766	+29.283%
2026-07-29	47.4700	49.4000	45.7500	45.7500	-9.941%	20	771	+49.770%
2026-07-28	50.0000	50.8000	50.0000	50.8000	-2.308%	2	768	+34.882%
2026-07-27	52.1200	52.1200	52.0000	52.0000	-10.760%	2	768	+31.769%
2026-07-22	58.2700	58.2700	58.2700	58.2700	+2.678%	1	769	+17.591%
2026-07-21	56.7500	56.7500	56.7500	56.7500	+2.215%	1	771	+20.740%
2026-07-20	55.5200	55.5200	55.5200	55.5200	+0.036%	2	771	+23.415%
2026-07-16	55.6700	55.6700	55.5000	55.5000	-4.162%	2	772	+23.459%
2026-07-07	57.9100	57.9100	57.9100	57.9100	-4.154%	1	771	+18.322%
2026-07-02	61.5500	61.5500	60.4200	60.4200	-6.224%	14	770	+13.406%
2026-07-01	64.4300	64.4300	64.4300	64.4300	+6.285%	2	770	+6.348%
2026-06-26	59.9000	60.6200	59.9000	60.6200	-1.575%	2	774	+13.032%
2026-06-24	61.5900	61.5900	61.5900	61.5900	-11.190%	1	772	+11.252%
2026-06-18	69.0000	69.3500	69.0000	69.3500	+0.507%	7	772	-1.197%
2026-06-15	68.5000	69.0000	68.5000	69.0000	+11.290%	3	772	-0.696%
2026-06-11	62.0000	62.0000	62.0000	62.0000	+9.541%	1	772	+10.516%
2026-06-10	57.0000	57.0000	56.6000	56.6000	-4.327%	2	772	+21.060%
2026-06-09	59.1600	59.1600	59.1600	59.1600	-8.985%	1	772	+15.822%
2026-06-08	65.0000	65.0000	65.0000	65.0000	+8.805%	6	772	+5.415%
2026-06-05	64.4500	64.4500	59.7400	59.7400	-8.304%	2	772	+14.697%
2026-06-04	65.1500	65.1500	65.1500	65.1500	-10.753%	1	771	+5.173%
2026-06-03	73.0000	73.0000	73.0000	73.0000	+0.289%	1	771	-6.137%
2026-06-02	72.8900	72.8900	72.7900	72.7900	+8.642%	2	771	-5.866%
2026-05-29	66.3200	67.0000	66.3200	67.0000	+4.606%	2	771	+2.269%
2026-05-28	64.2000	64.2000	63.9000	64.0500	+5.711%	6	772	+6.979%
2026-05-27	61.0000	62.4500	60.5900	60.5900	-2.085%	11	772	+13.088%
2026-05-26	60.2000	62.2300	60.2000	61.8800	+5.778%	10	772	+10.730%
2026-05-22	57.9000	58.5000	57.9000	58.5000	+6.171%	2	772	+17.128%
2026-05-21	55.4100	55.4500	55.1000	55.1000	+0.713%	3	772	+24.356%
2026-05-20	53.7500	54.7100	53.7500	54.7100	+3.226%	4	772	+25.242%
2026-05-19	53.0000	53.0000	53.0000	53.0000	+1.591%	3	775	+29.283%
2026-05-18	53.6200	53.6200	51.2000	52.1700	-6.839%	7	775	+31.340%
2026-05-15	55.0000	56.0000	54.9000	56.0000	-2.269%	5	775	+22.357%
2026-05-14	57.2400	57.3000	57.2400	57.3000	+4.182%	2	775	+19.581%
2026-05-13	53.0800	55.0000	53.0800	55.0000	+9.127%	6	775	+24.582%
2026-05-12	52.4700	52.4700	50.4000	50.4000	-9.238%	3	775	+35.952%
2026-05-11	55.5300	55.5300	55.5300	55.5300	+5.570%	1	775	+23.393%
2026-05-08	51.5000	52.6000	51.5000	52.6000	+9.583%	7	776	+30.266%
2026-05-07	48.7500	48.7500	48.0000	48.0000	+1.695%	3	777	+42.750%
2026-05-06	45.8600	47.2000	45.8600	47.2000	+4.889%	5	777	+45.169%
2026-05-05	44.3000	45.0000	44.3000	45.0000	+7.143%	2	779	+52.267%
2026-05-04	42.0000	42.0000	42.0000	42.0000	+13.208%	1	779	+63.143%
2026-04-28	37.1000	37.1000	37.1000	37.1000	-7.087%	1	779	+84.690%
2026-04-27	39.7500	39.9300	39.5500	39.9300	+0.453%	3	779	+71.600%
2026-04-24	37.8000	39.7500	37.8000	39.7500	+9.203%	7	779	+72.377%
2026-04-23	36.5000	36.5000	36.4000	36.4000	-2.985%	3	782	+88.242%
2026-04-22	36.7000	37.5200	36.7000	37.5200	+6.199%	5	782	+82.623%
2026-04-21	35.5300	36.5000	35.3300	35.3300	-0.395%	9	784	+93.943%
2026-04-20	35.2000	35.4700	35.1000	35.4700	+0.767%	8	784	+93.177%
2026-04-17	35.0000	35.2500	35.0000	35.2000	+5.928%	16	785	+94.659%
2026-04-16	32.6900	33.2800	32.6900	33.2300	+5.660%	8	786	+106.199%
2026-04-15	30.8400	31.4500	30.8400	31.4500	+8.636%	2	788	+117.870%
2026-04-14	29.0000	29.4400	28.5000	28.9500	+13.086%	76	787	+136.684%
2026-04-13	25.6000	25.6000	25.6000	25.6000	-3.759%	2	791	+167.656%
2026-04-10	26.4600	26.8700	26.4600	26.6000	+4.314%	8	791	+157.594%
2026-04-09	25.5000	25.5000	25.5000	25.5000	-6.008%	1	790	+168.706%
2026-04-08	27.1300	27.1300	27.1300	27.1300	+19.568%	1	789	+152.562%
2026-04-07	22.6900	22.6900	22.6900	22.6900	-2.827%	1	788	+201.983%
2026-04-06	23.3500	23.3500	23.3500	23.3500	+3.824%	2	787	+193.448%
2026-04-02	22.8800	22.8800	21.5500	22.4900	+1.857%	5	799	+204.669%
2026-04-01	22.1800	22.1800	22.0800	22.0800	+14.701%	2	799	+210.326%
2026-03-31	19.4500	19.4500	19.2500	19.2500	+4.054%	4	799	+255.948%
2026-03-30	19.5000	20.0000	18.5000	18.5000	-7.500%	16	799	+270.378%
2026-03-27	20.6000	20.6000	20.0000	20.0000	-7.407%	20	788	+242.600%
2026-03-26	21.9000	21.9000	21.6000	21.6000	-10.000%	3	777	+217.222%
2026-03-24	23.2100	24.0000	23.2100	24.0000	-1.639%	3	777	+185.500%
2026-03-23	24.4000	24.4000	24.4000	24.4000	+2.737%	1	776	+180.820%
2026-03-20	23.8300	23.8300	23.7500	23.7500	-1.042%	7	776	+188.505%
2026-03-19	24.0000	24.0000	24.0000	24.0000	-3.653%	1	776	+185.500%
2026-03-16	24.9100	24.9100	24.9100	24.9100	-0.360%	1	776	+175.070%
2026-03-13	25.0000	25.0000	25.0000	25.0000	+1.916%	2	776	+174.080%
2026-03-12	24.0000	24.5300	24.0000	24.5300	-3.539%	7	776	+179.331%
2026-03-10	25.5000	26.1500	25.4300	25.4300	+7.709%	12	771	+169.446%
2026-03-09	23.6100	23.6100	23.6100	23.6100	-8.982%	2	771	+190.216%
2026-03-06	25.9400	25.9400	25.9400	25.9400	+5.319%	2	771	+164.148%
2026-03-05	24.6300	24.6300	24.6300	24.6300	-0.965%	2	769	+178.197%
2026-03-02	24.8700	24.8700	24.8700	24.8700	+3.195%	1	768	+175.513%
2026-02-27	23.9000	24.1000	23.9000	24.1000	-5.749%	2	768	+184.315%
2026-02-26	25.5000	25.5700	25.5000	25.5700	-4.661%	2	767	+167.970%
2026-02-25	26.5500	27.5000	26.5500	26.8200	+10.826%	9	768	+155.481%
2026-02-23	24.2000	24.2000	24.2000	24.2000	-1.466%	2	768	+183.140%
2026-02-19	25.0000	25.4000	24.5600	24.5600	-0.406%	506	767	+178.990%
2026-02-17	24.4000	24.6600	24.3800	24.6600	-1.360%	3	355	+177.859%
2026-02-13	25.0000	25.0000	25.0000	25.0000	-6.890%	2	350	+174.080%
2026-02-12	26.8500	26.8500	26.8500	26.8500	-2.435%	2	350	+155.196%
2026-02-11	27.5200	27.5200	27.5200	27.5200	+5.805%	2	350	+148.983%
2026-02-06	26.0100	26.0100	26.0100	26.0100	+16.168%	3	352	+163.437%
2026-02-05	23.3100	23.3100	22.3900	22.3900	-5.127%	2	349	+206.029%
2026-02-04	23.6000	23.6000	23.6000	23.6000	-11.610%	10	347	+190.339%
2026-02-03	28.7100	28.7100	26.7000	26.7000	-6.806%	3	337	+156.629%
2026-02-02	27.0000	28.6500	27.0000	28.6500	+0.421%	8	334	+139.162%
2026-01-29	28.8500	28.8500	28.5000	28.5300	-8.850%	56	337	+140.168%
2026-01-28	31.3500	31.3500	31.3000	31.3000	+4.333%	5	339	+118.914%
2026-01-27	30.0000	30.0000	30.0000	30.0000	+1.695%	1	344	+128.400%
2026-01-26	29.5000	29.5000	29.3000	29.5000	+9.462%	3	345	+132.271%
2026-01-21	26.9500	26.9500	26.9500	26.9500	-0.185%	2	344	+154.249%
2026-01-20	27.1000	29.5000	27.0000	27.0000	-0.369%	6	344	+153.778%
2026-01-14	28.5000	28.5000	27.1000	27.1000	-7.350%	3	346	+152.841%
2026-01-13	29.2500	29.2500	29.2500	29.2500	-0.814%	3	347	+134.256%
2026-01-12	29.0200	29.4900	29.0200	29.4900	-0.372%	2	350	+132.350%
2026-01-07	29.6000	29.6000	29.6000	29.6000	+2.069%	1	352	+131.486%
2026-01-06	29.0000	29.0000	29.0000	29.0000	+5.455%	2	351	+136.276%
2026-01-02	28.4300	28.4300	27.5000	27.5000	-3.745%	3	353	+149.164%
2025-12-31	28.5600	28.5700	28.5000	28.5700	-1.483%	86	376	+139.832%
2025-12-30	29.0000	29.0000	29.0000	29.0000	+0.834%	1	376	+136.276%
2025-12-29	28.9300	28.9300	28.7600	28.7600	-1.675%	5	376	+138.248%
2025-12-26	29.7300	29.7300	29.2500	29.2500	+1.563%	2	377	+134.256%
2025-12-23	29.8500	29.8500	28.8000	28.8000	-0.104%	4	378	+137.917%
2025-12-22	28.6700	29.1000	28.3000	28.8300	+3.892%	32	378	+137.669%
2025-12-19	27.7500	27.7500	27.7500	27.7500	+5.513%	2	366	+146.919%
2025-12-18	26.3000	26.8000	26.3000	26.3000	+3.625%	4	366	+160.532%
2025-12-17	26.9800	26.9800	25.3800	25.3800	-4.944%	10	365	+169.976%
2025-12-16	26.7000	26.7000	26.7000	26.7000	-4.060%	3	365	+156.629%
2025-12-12	30.0300	30.0300	27.8300	27.8300	-9.201%	8	365	+146.209%
2025-12-11	30.6500	30.6500	30.6500	30.6500	-0.325%	1	362	+123.556%
2025-12-10	30.4400	30.7500	30.4400	30.7500	-0.806%	22	362	+122.829%
2025-12-09	31.0000	31.0000	31.0000	31.0000	+1.373%	4	364	+121.032%
2025-12-08	30.5000	30.9300	30.5000	30.5800	-80.559%	4	364	+124.068%
2025-12-01	156.6500	157.3000	156.6000	157.3000	+4.727%	5	30	-56.440%
2025-11-18	150.2000	150.2000	150.2000	150.2000	-6.708%	10	28	-54.381%
2025-11-06	161.0000	161.0000	161.0000	161.0000	-6.613%	1	18	-57.441%
2025-10-28	172.4000	172.4000	172.4000	172.4000	+6.092%	2	17	-60.255%
2025-10-10	162.5000	162.5000	162.5000	162.5000	0.000%	16	16	-57.834%

.dark-mode .fJBMvG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fJBMvG{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20280121C140XLK Jan 21 2028 140.00 Call (XLK280121C00140000)option OPRA

XLK20280121C140
XLK Jan 21 2028 140.00 Call (XLK280121C00140000)
option OPRA