Dark

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

EOD

Jun 26, 2026

54.10-0.734%(-0.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	53.3500	54.1000	53.3500	54.1000	-0.734%	5	764	0.000%
2026-06-24	54.5000	54.5000	54.5000	54.5000	-3.710%	1	767	-0.734%
2026-06-23	58.0000	58.7200	56.6000	56.6000	-10.301%	6	770	-4.417%
2026-06-22	62.7000	63.1000	62.7000	63.1000	+0.318%	8	769	-14.263%
2026-06-18	61.0000	62.9000	61.0000	62.9000	+4.053%	5	771	-13.990%
2026-06-16	60.4500	60.4500	60.4500	60.4500	-3.512%	6	771	-10.505%
2026-06-15	62.9500	62.9500	61.4300	62.6500	+10.983%	18	783	-13.647%
2026-06-12	57.0000	57.0000	56.4500	56.4500	+9.082%	25	783	-4.163%
2026-06-11	49.0000	51.7500	49.0000	51.7500	+7.010%	4	783	+4.541%
2026-06-09	50.5000	50.7900	48.0000	48.3600	-15.395%	8	811	+11.869%
2026-06-08	55.5900	57.5000	55.5900	57.1600	+4.881%	33	816	-5.353%
2026-06-05	57.4700	57.4700	54.5000	54.5000	-12.097%	2	812	-0.734%
2026-06-04	62.8500	62.8500	62.0000	62.0000	-5.445%	2	813	-12.742%
2026-06-03	65.6500	65.9400	65.5700	65.5700	-0.982%	14	813	-17.493%
2026-06-02	64.3000	66.3000	64.3000	66.2200	+0.730%	10	821	-18.303%
2026-06-01	65.1200	65.7400	64.7400	65.7400	+9.567%	5	820	-17.706%
2026-05-29	60.0200	60.0200	60.0000	60.0000	+4.348%	3	820	-9.833%
2026-05-28	57.2500	57.5000	57.1000	57.5000	+5.796%	4	818	-5.913%
2026-05-27	54.6300	55.1000	54.1400	54.3500	-0.857%	5	816	-0.460%
2026-05-26	53.0000	55.0000	53.0000	54.8200	+6.903%	16	816	-1.313%
2026-05-22	50.8000	51.3000	50.8000	51.2800	+4.717%	5	821	+5.499%
2026-05-21	48.7000	48.9700	48.6100	48.9700	+2.021%	10	820	+10.476%
2026-05-20	46.2000	48.0000	46.2000	48.0000	+11.111%	2	820	+12.708%
2026-05-19	45.0000	45.7000	43.2000	43.2000	-3.936%	6	824	+25.231%
2026-05-18	45.5500	45.5500	43.6500	44.9700	-10.060%	18	824	+20.302%
2026-05-14	48.0000	50.0000	48.0000	50.0000	+4.384%	6	824	+8.200%
2026-05-13	45.5000	47.9000	45.5000	47.9000	+5.740%	6	821	+12.944%
2026-05-12	46.5000	46.6500	45.3000	45.3000	-5.527%	16	821	+19.426%
2026-05-11	47.2900	47.9500	47.2900	47.9500	+4.649%	3	821	+12.826%
2026-05-08	43.0000	45.8200	43.0000	45.8200	+12.029%	103	823	+18.071%
2026-05-07	41.3000	41.7000	40.9000	40.9000	+2.583%	6	873	+32.274%
2026-05-06	39.3700	39.8700	39.3700	39.8700	+4.235%	3	873	+35.691%
2026-05-05	36.9700	38.2500	36.9700	38.2500	+9.130%	11	874	+41.438%
2026-05-04	35.0000	35.0500	35.0000	35.0500	+6.600%	130	863	+54.351%
2026-04-30	32.8800	32.8800	32.8800	32.8800	+3.886%	2	975	+64.538%
2026-04-28	31.8800	31.8800	31.6500	31.6500	-4.955%	2	973	+70.932%
2026-04-27	33.0800	33.3000	33.0800	33.3000	+6.220%	2	972	+62.462%
2026-04-24	32.8500	32.8500	31.3500	31.3500	+3.842%	8	970	+72.568%
2026-04-23	30.1900	30.1900	30.1900	30.1900	+0.633%	1	975	+79.198%
2026-04-21	30.0000	30.0000	30.0000	30.0000	+5.263%	3	971	+80.333%
2026-04-17	28.3000	29.1000	28.3000	28.5000	+6.185%	6	971	+89.825%
2026-04-16	27.0000	27.3200	26.8400	26.8400	+5.008%	4	968	+101.565%
2026-04-15	24.8000	25.5600	24.8000	25.5600	+5.489%	8	968	+111.659%
2026-04-14	23.7200	24.2300	23.6700	24.2300	+6.740%	13	965	+123.277%
2026-04-13	21.7000	22.7500	21.7000	22.7000	+7.075%	18	969	+138.326%
2026-04-10	21.0000	21.5200	21.0000	21.2000	+4.177%	14	987	+155.189%
2026-04-09	20.9500	20.9500	20.3500	20.3500	-0.925%	9	995	+165.848%
2026-04-08	20.5000	21.2000	20.3200	20.5400	+17.910%	38	990	+163.389%
2026-04-02	17.4200	17.4200	17.4200	17.4200	+2.170%	2	959	+210.563%
2026-04-01	17.0500	17.0500	17.0500	17.0500	+9.858%	10	959	+217.302%
2026-03-31	15.5200	15.5200	15.5200	15.5200	+10.463%	1	960	+248.582%
2026-03-30	15.3400	15.3400	14.0500	14.0500	-11.076%	27	961	+285.053%
2026-03-27	16.7500	16.7500	15.3900	15.8000	-7.059%	40	953	+242.405%
2026-03-26	18.0900	18.0900	17.0000	17.0000	-6.181%	6	921	+218.235%
2026-03-24	18.1200	18.1200	18.1200	18.1200	-0.165%	3	919	+198.565%
2026-03-20	19.0000	19.0000	18.0000	18.1500	-4.474%	12	919	+198.072%
2026-03-19	19.4000	19.4000	19.0000	19.0000	-7.090%	8	908	+184.737%
2026-03-18	20.4500	20.4500	20.4500	20.4500	+2.712%	2	905	+164.548%
2026-03-17	19.9100	19.9100	19.9100	19.9100	+0.556%	1	903	+171.723%
2026-03-13	19.8000	19.8000	19.8000	19.8000	-1.834%	10	903	+173.232%
2026-03-12	20.1700	20.1700	20.1700	20.1700	-6.620%	1	898	+168.220%
2026-03-11	20.6500	21.6000	20.6500	21.6000	+4.147%	31	910	+150.463%
2026-03-10	22.3000	22.3000	20.5500	20.7400	+15.222%	4	911	+160.849%
2026-03-09	17.5000	18.0000	17.5000	18.0000	-4.762%	300	907	+200.556%
2026-03-06	19.5000	20.5500	18.9000	18.9000	-7.805%	171	1,207	+186.243%
2026-03-05	20.5000	20.5000	20.5000	20.5000	+4.432%	1	1,300	+163.902%
2026-03-04	19.5500	19.6300	19.5500	19.6300	+5.822%	20	1,300	+175.599%
2026-03-03	18.5500	18.5500	18.5500	18.5500	-5.454%	2	1,280	+191.644%
2026-03-02	18.3800	19.6200	18.3800	19.6200	+1.975%	14	1,279	+175.739%
2026-02-27	19.2400	19.2400	19.2400	19.2400	-3.800%	10	1,265	+181.185%
2026-02-26	21.0000	21.0000	20.0000	20.0000	-8.257%	15	1,255	+170.500%
2026-02-25	21.2000	21.8000	21.2000	21.8000	+10.380%	3	1,240	+148.165%
2026-02-24	19.7500	19.7500	19.7500	19.7500	+3.079%	10	1,240	+173.924%
2026-02-23	20.2500	20.2500	19.1600	19.1600	-7.440%	50	1,240	+182.359%
2026-02-20	20.5200	20.7000	20.5200	20.7000	+1.720%	6	1,194	+161.353%
2026-02-19	20.3500	20.3500	20.3500	20.3500	+2.005%	1	1,188	+165.848%
2026-02-17	19.6000	19.9500	19.6000	19.9500	-0.250%	5	1,187	+171.178%
2026-02-13	20.0000	20.0000	20.0000	20.0000	-2.913%	1	1,183	+170.500%
2026-02-12	20.8500	20.8500	20.6000	20.6000	-6.364%	7	1,183	+162.621%
2026-02-11	22.7900	22.7900	21.9800	22.0000	+0.457%	22	1,178	+145.909%
2026-02-10	22.2500	22.4000	21.8000	21.9000	-1.794%	5	1,159	+147.032%
2026-02-09	22.1500	22.3000	21.9500	22.3000	+28.161%	56	1,155	+142.601%
2026-02-05	18.3000	18.8500	17.4000	17.4000	-5.997%	33	1,173	+210.920%
2026-02-04	20.5500	20.5500	18.0000	18.5100	-10.838%	462	1,140	+192.274%
2026-02-03	22.5000	22.5000	20.7600	20.7600	-12.589%	105	884	+160.597%
2026-02-02	24.2300	24.2300	23.7500	23.7500	+4.996%	21	959	+127.789%
2026-01-29	22.6200	22.6200	22.6200	22.6200	-8.235%	2	938	+139.169%
2026-01-28	25.6000	25.6100	24.6500	24.6500	-5.192%	6	940	+119.473%
2026-01-27	26.0000	26.0000	26.0000	26.0000	+13.043%	10	944	+108.077%
2026-01-26	23.0000	23.0000	23.0000	23.0000	+0.877%	8	934	+135.217%
2026-01-23	22.8000	22.8000	22.8000	22.8000	+8.571%	1	942	+137.281%
2026-01-21	21.8500	21.8500	21.0000	21.0000	-4.762%	4	943	+157.619%
2026-01-20	23.0000	23.0000	21.5500	22.0500	-10.329%	13	939	+145.351%
2026-01-15	24.1000	24.5900	24.1000	24.5900	+2.887%	5	948	+120.008%
2026-01-13	23.9100	23.9100	23.9000	23.9000	+1.616%	5	949	+126.360%
2026-01-12	23.5200	23.5200	23.5200	23.5200	+6.329%	1	949	+130.017%
2026-01-08	22.1200	22.1200	22.1200	22.1200	-5.064%	1	948	+144.575%
2026-01-06	23.2000	23.3000	23.2000	23.3000	+2.418%	10	949	+132.189%
2026-01-05	22.7500	22.7500	22.7500	22.7500	+0.442%	3	964	+137.802%
2025-12-31	22.6500	22.6500	22.6500	22.6500	-3.617%	2	964	+138.852%
2025-12-29	21.8500	23.7200	21.8500	23.5000	-4.858%	14	964	+130.213%
2025-12-26	24.7000	24.7000	24.7000	24.7000	+6.009%	2	971	+119.028%
2025-12-23	23.2900	23.3000	23.2900	23.3000	0.000%	5	969	+132.189%
2025-12-22	23.3000	23.3000	23.3000	23.3000	+3.372%	2	970	+132.189%
2025-12-19	22.5000	22.5400	22.5000	22.5400	+4.352%	2	970	+140.018%
2025-12-18	20.7400	21.8000	20.7400	21.6000	+5.986%	39	972	+150.463%
2025-12-17	20.3800	20.3800	20.3800	20.3800	-5.033%	1	968	+165.456%
2025-12-16	20.1500	21.4600	20.1500	21.4600	+3.173%	7	967	+152.097%
2025-12-15	20.8000	20.8000	20.8000	20.8000	-7.556%	3	969	+160.096%
2025-12-12	23.8000	23.8000	22.5000	22.5000	-11.208%	7	972	+140.444%
2025-12-09	25.9000	25.9000	25.3400	25.3400	+0.556%	51	965	+113.496%
2025-12-08	25.3500	26.0000	25.2000	25.2000	0.000%	18	964	+114.683%

.dark-mode .YtysQH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YtysQH{ 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