Dark

XLK20280121C150
XLK Jan 21 2028 150.00 Call (XLK280121C00150000)
option OPRA

EOD

Sep 28, 2026

59.26-2.050%(-1.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	59.3700	59.3700	59.2600	59.2600	-2.050%	2	753	0.000%
2026-09-25	60.5000	60.5000	60.5000	60.5000	+17.681%	1	751	-2.050%
2026-09-16	51.4100	51.4100	51.4100	51.4100	+1.802%	1	751	+15.269%
2026-09-14	50.8000	50.8000	50.5000	50.5000	-2.791%	2	750	+17.347%
2026-08-28	51.9500	51.9500	51.9500	51.9500	+6.564%	4	748	+14.071%
2026-08-24	50.6000	50.6000	48.7500	48.7500	-5.156%	7	753	+21.559%
2026-08-21	51.4000	51.4000	51.4000	51.4000	+0.430%	2	750	+15.292%
2026-08-20	51.1800	51.1800	51.1800	51.1800	-1.577%	1	751	+15.787%
2026-08-19	52.0000	52.0000	52.0000	52.0000	-2.311%	1	750	+13.962%
2026-08-18	53.2300	53.2300	53.2300	53.2300	-7.715%	1	750	+11.328%
2026-08-17	57.6800	57.6800	57.6800	57.6800	+1.193%	1	751	+2.739%
2026-08-12	57.2200	57.2200	57.0000	57.0000	+2.151%	4	752	+3.965%
2026-08-10	57.3000	57.3000	55.8000	55.8000	-1.274%	4	758	+6.201%
2026-08-07	56.5200	56.5200	56.5200	56.5200	+0.947%	4	760	+4.848%
2026-08-04	55.9900	55.9900	55.9900	55.9900	+17.874%	8	760	+5.840%
2026-08-03	45.9200	47.5000	45.9200	47.5000	-1.021%	2	760	+24.758%
2026-07-31	47.9900	47.9900	47.9900	47.9900	+14.262%	1	760	+23.484%
2026-07-28	41.1100	42.0000	41.1100	42.0000	-7.162%	4	762	+41.095%
2026-07-27	45.0500	45.2400	45.0500	45.2400	-6.374%	2	765	+30.990%
2026-07-24	48.3200	48.3200	48.3200	48.3200	-5.477%	1	766	+22.641%
2026-07-23	51.1200	51.1200	51.1200	51.1200	-0.969%	1	765	+15.923%
2026-07-22	51.6200	51.6200	51.6200	51.6200	-0.347%	8	766	+14.800%
2026-07-21	52.0500	52.0500	51.8000	51.8000	+7.984%	2	758	+14.402%
2026-07-20	48.5500	49.0800	47.9700	47.9700	+0.251%	5	760	+23.536%
2026-07-17	47.8500	47.8500	47.8500	47.8500	-10.778%	1	761	+23.845%
2026-07-13	53.6300	53.6300	53.6300	53.6300	+5.988%	1	763	+10.498%
2026-07-07	50.6000	50.6000	50.6000	50.6000	-1.862%	1	763	+17.115%
2026-07-02	57.8500	57.8500	51.5600	51.5600	-15.545%	2	762	+14.934%
2026-06-30	60.7000	61.1500	60.7000	61.0500	+12.847%	11	762	-2.932%
2026-06-26	53.3500	54.1000	53.3500	54.1000	-0.734%	5	764	+9.538%
2026-06-24	54.5000	54.5000	54.5000	54.5000	-3.710%	1	767	+8.734%
2026-06-23	58.0000	58.7200	56.6000	56.6000	-10.301%	6	770	+4.700%
2026-06-22	62.7000	63.1000	62.7000	63.1000	+0.318%	8	769	-6.086%
2026-06-18	61.0000	62.9000	61.0000	62.9000	+4.053%	5	771	-5.787%
2026-06-16	60.4500	60.4500	60.4500	60.4500	-3.512%	6	771	-1.969%
2026-06-15	62.9500	62.9500	61.4300	62.6500	+10.983%	18	783	-5.411%
2026-06-12	57.0000	57.0000	56.4500	56.4500	+9.082%	25	783	+4.978%
2026-06-11	49.0000	51.7500	49.0000	51.7500	+7.010%	4	783	+14.512%
2026-06-09	50.5000	50.7900	48.0000	48.3600	-15.395%	8	811	+22.539%
2026-06-08	55.5900	57.5000	55.5900	57.1600	+4.881%	33	816	+3.674%
2026-06-05	57.4700	57.4700	54.5000	54.5000	-12.097%	2	812	+8.734%
2026-06-04	62.8500	62.8500	62.0000	62.0000	-5.445%	2	813	-4.419%
2026-06-03	65.6500	65.9400	65.5700	65.5700	-0.982%	14	813	-9.623%
2026-06-02	64.3000	66.3000	64.3000	66.2200	+0.730%	10	821	-10.510%
2026-06-01	65.1200	65.7400	64.7400	65.7400	+9.567%	5	820	-9.857%
2026-05-29	60.0200	60.0200	60.0000	60.0000	+4.348%	3	820	-1.233%
2026-05-28	57.2500	57.5000	57.1000	57.5000	+5.796%	4	818	+3.061%
2026-05-27	54.6300	55.1000	54.1400	54.3500	-0.857%	5	816	+9.034%
2026-05-26	53.0000	55.0000	53.0000	54.8200	+6.903%	16	816	+8.099%
2026-05-22	50.8000	51.3000	50.8000	51.2800	+4.717%	5	821	+15.562%
2026-05-21	48.7000	48.9700	48.6100	48.9700	+2.021%	10	820	+21.013%
2026-05-20	46.2000	48.0000	46.2000	48.0000	+11.111%	2	820	+23.458%
2026-05-19	45.0000	45.7000	43.2000	43.2000	-3.936%	6	824	+37.176%
2026-05-18	45.5500	45.5500	43.6500	44.9700	-10.060%	18	824	+31.777%
2026-05-14	48.0000	50.0000	48.0000	50.0000	+4.384%	6	824	+18.520%
2026-05-13	45.5000	47.9000	45.5000	47.9000	+5.740%	6	821	+23.716%
2026-05-12	46.5000	46.6500	45.3000	45.3000	-5.527%	16	821	+30.817%
2026-05-11	47.2900	47.9500	47.2900	47.9500	+4.649%	3	821	+23.587%
2026-05-08	43.0000	45.8200	43.0000	45.8200	+12.029%	103	823	+29.332%
2026-05-07	41.3000	41.7000	40.9000	40.9000	+2.583%	6	873	+44.890%
2026-05-06	39.3700	39.8700	39.3700	39.8700	+4.235%	3	873	+48.633%
2026-05-05	36.9700	38.2500	36.9700	38.2500	+9.130%	11	874	+54.928%
2026-05-04	35.0000	35.0500	35.0000	35.0500	+6.600%	130	863	+69.073%
2026-04-30	32.8800	32.8800	32.8800	32.8800	+3.886%	2	975	+80.231%
2026-04-28	31.8800	31.8800	31.6500	31.6500	-4.955%	2	973	+87.235%
2026-04-27	33.0800	33.3000	33.0800	33.3000	+6.220%	2	972	+77.958%
2026-04-24	32.8500	32.8500	31.3500	31.3500	+3.842%	8	970	+89.027%
2026-04-23	30.1900	30.1900	30.1900	30.1900	+0.633%	1	975	+96.290%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+5.263%	3	971	+97.533%
2026-04-17	28.3000	29.1000	28.3000	28.5000	+6.185%	6	971	+107.930%
2026-04-16	27.0000	27.3200	26.8400	26.8400	+5.008%	4	968	+120.790%
2026-04-15	24.8000	25.5600	24.8000	25.5600	+5.489%	8	968	+131.847%
2026-04-14	23.7200	24.2300	23.6700	24.2300	+6.740%	13	965	+144.573%
2026-04-13	21.7000	22.7500	21.7000	22.7000	+7.075%	18	969	+161.057%
2026-04-10	21.0000	21.5200	21.0000	21.2000	+4.177%	14	987	+179.528%
2026-04-09	20.9500	20.9500	20.3500	20.3500	-0.925%	9	995	+191.204%
2026-04-08	20.5000	21.2000	20.3200	20.5400	+17.910%	38	990	+188.510%
2026-04-02	17.4200	17.4200	17.4200	17.4200	+2.170%	2	959	+240.184%
2026-04-01	17.0500	17.0500	17.0500	17.0500	+9.858%	10	959	+247.566%
2026-03-31	15.5200	15.5200	15.5200	15.5200	+10.463%	1	960	+281.830%
2026-03-30	15.3400	15.3400	14.0500	14.0500	-11.076%	27	961	+321.779%
2026-03-27	16.7500	16.7500	15.3900	15.8000	-7.059%	40	953	+275.063%
2026-03-26	18.0900	18.0900	17.0000	17.0000	-6.181%	6	921	+248.588%
2026-03-24	18.1200	18.1200	18.1200	18.1200	-0.165%	3	919	+227.042%
2026-03-20	19.0000	19.0000	18.0000	18.1500	-4.474%	12	919	+226.501%
2026-03-19	19.4000	19.4000	19.0000	19.0000	-7.090%	8	908	+211.895%
2026-03-18	20.4500	20.4500	20.4500	20.4500	+2.712%	2	905	+189.780%
2026-03-17	19.9100	19.9100	19.9100	19.9100	+0.556%	1	903	+197.639%
2026-03-13	19.8000	19.8000	19.8000	19.8000	-1.834%	10	903	+199.293%
2026-03-12	20.1700	20.1700	20.1700	20.1700	-6.620%	1	898	+193.803%
2026-03-11	20.6500	21.6000	20.6500	21.6000	+4.147%	31	910	+174.352%
2026-03-10	22.3000	22.3000	20.5500	20.7400	+15.222%	4	911	+185.728%
2026-03-09	17.5000	18.0000	17.5000	18.0000	-4.762%	300	907	+229.222%
2026-03-06	19.5000	20.5500	18.9000	18.9000	-7.805%	171	1,207	+213.545%
2026-03-05	20.5000	20.5000	20.5000	20.5000	+4.432%	1	1,300	+189.073%
2026-03-04	19.5500	19.6300	19.5500	19.6300	+5.822%	20	1,300	+201.885%
2026-03-03	18.5500	18.5500	18.5500	18.5500	-5.454%	2	1,280	+219.461%
2026-03-02	18.3800	19.6200	18.3800	19.6200	+1.975%	14	1,279	+202.039%
2026-02-27	19.2400	19.2400	19.2400	19.2400	-3.800%	10	1,265	+208.004%
2026-02-26	21.0000	21.0000	20.0000	20.0000	-8.257%	15	1,255	+196.300%
2026-02-25	21.2000	21.8000	21.2000	21.8000	+10.380%	3	1,240	+171.835%
2026-02-24	19.7500	19.7500	19.7500	19.7500	+3.079%	10	1,240	+200.051%
2026-02-23	20.2500	20.2500	19.1600	19.1600	-7.440%	50	1,240	+209.290%
2026-02-20	20.5200	20.7000	20.5200	20.7000	+1.720%	6	1,194	+186.280%
2026-02-19	20.3500	20.3500	20.3500	20.3500	+2.005%	1	1,188	+191.204%
2026-02-17	19.6000	19.9500	19.6000	19.9500	-0.250%	5	1,187	+197.043%
2026-02-13	20.0000	20.0000	20.0000	20.0000	-2.913%	1	1,183	+196.300%
2026-02-12	20.8500	20.8500	20.6000	20.6000	-6.364%	7	1,183	+187.670%
2026-02-11	22.7900	22.7900	21.9800	22.0000	+0.457%	22	1,178	+169.364%
2026-02-10	22.2500	22.4000	21.8000	21.9000	-1.794%	5	1,159	+170.594%
2026-02-09	22.1500	22.3000	21.9500	22.3000	+28.161%	56	1,155	+165.740%
2026-02-05	18.3000	18.8500	17.4000	17.4000	-5.997%	33	1,173	+240.575%
2026-02-04	20.5500	20.5500	18.0000	18.5100	-10.838%	462	1,140	+220.151%
2026-02-03	22.5000	22.5000	20.7600	20.7600	-12.589%	105	884	+185.453%
2026-02-02	24.2300	24.2300	23.7500	23.7500	+4.996%	21	959	+149.516%
2026-01-29	22.6200	22.6200	22.6200	22.6200	-8.235%	2	938	+161.981%
2026-01-28	25.6000	25.6100	24.6500	24.6500	-5.192%	6	940	+140.406%
2026-01-27	26.0000	26.0000	26.0000	26.0000	+13.043%	10	944	+127.923%
2026-01-26	23.0000	23.0000	23.0000	23.0000	+0.877%	8	934	+157.652%
2026-01-23	22.8000	22.8000	22.8000	22.8000	+8.571%	1	942	+159.912%
2026-01-21	21.8500	21.8500	21.0000	21.0000	-4.762%	4	943	+182.190%
2026-01-20	23.0000	23.0000	21.5500	22.0500	-10.329%	13	939	+168.753%
2026-01-15	24.1000	24.5900	24.1000	24.5900	+2.887%	5	948	+140.992%
2026-01-13	23.9100	23.9100	23.9000	23.9000	+1.616%	5	949	+147.950%
2026-01-12	23.5200	23.5200	23.5200	23.5200	+6.329%	1	949	+151.956%
2026-01-08	22.1200	22.1200	22.1200	22.1200	-5.064%	1	948	+167.902%
2026-01-06	23.2000	23.3000	23.2000	23.3000	+2.418%	10	949	+154.335%
2026-01-05	22.7500	22.7500	22.7500	22.7500	+0.442%	3	964	+160.484%
2025-12-31	22.6500	22.6500	22.6500	22.6500	-3.617%	2	964	+161.634%
2025-12-29	21.8500	23.7200	21.8500	23.5000	-4.858%	14	964	+152.170%
2025-12-26	24.7000	24.7000	24.7000	24.7000	+6.009%	2	971	+139.919%
2025-12-23	23.2900	23.3000	23.2900	23.3000	0.000%	5	969	+154.335%
2025-12-22	23.3000	23.3000	23.3000	23.3000	+3.372%	2	970	+154.335%
2025-12-19	22.5000	22.5400	22.5000	22.5400	+4.352%	2	970	+162.910%
2025-12-18	20.7400	21.8000	20.7400	21.6000	+5.986%	39	972	+174.352%
2025-12-17	20.3800	20.3800	20.3800	20.3800	-5.033%	1	968	+190.775%
2025-12-16	20.1500	21.4600	20.1500	21.4600	+3.173%	7	967	+176.142%
2025-12-15	20.8000	20.8000	20.8000	20.8000	-7.556%	3	969	+184.904%
2025-12-12	23.8000	23.8000	22.5000	22.5000	-11.208%	7	972	+163.378%
2025-12-09	25.9000	25.9000	25.3400	25.3400	+0.556%	51	965	+133.860%
2025-12-08	25.3500	26.0000	25.2000	25.2000	0.000%	18	964	+135.159%

.dark-mode .SJB6SV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJB6SV{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20280121C150XLK Jan 21 2028 150.00 Call (XLK280121C00150000)option OPRA

XLK20280121C150
XLK Jan 21 2028 150.00 Call (XLK280121C00150000)
option OPRA