Dark

XLK20280121C160
XLK Jan 21 2028 160.00 Call (XLK280121C00160000)
option OPRA

EOD

Sep 29, 2026

53.18+2.863%(+1.48)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	53.1800	53.1800	53.1800	53.1800	+2.863%	6	134	0.000%
2026-09-28	51.7000	51.7000	51.7000	51.7000	-2.176%	1	134	+2.863%
2026-09-23	52.9500	52.9500	52.8500	52.8500	-0.283%	9	133	+0.624%
2026-09-22	53.0000	53.0000	53.0000	53.0000	+13.612%	1	124	+0.340%
2026-09-17	46.6500	46.6500	46.6500	46.6500	+4.362%	3	124	+13.998%
2026-09-16	44.7000	44.7000	44.7000	44.7000	-4.974%	1	124	+18.971%
2026-09-09	47.0400	47.0400	47.0400	47.0400	+7.520%	1	123	+13.053%
2026-09-01	43.7500	43.7500	43.7500	43.7500	-14.734%	1	124	+21.554%
2026-08-17	51.3900	51.3900	51.3100	51.3100	-1.080%	7	124	+3.645%
2026-08-13	51.1500	51.8700	51.1500	51.8700	+6.074%	2	125	+2.526%
2026-08-05	48.9000	48.9000	48.9000	48.9000	+28.010%	1	124	+8.753%
2026-07-28	38.2000	38.2000	38.2000	38.2000	-3.046%	1	123	+39.215%
2026-07-27	39.4000	39.4000	39.4000	39.4000	-10.960%	1	122	+34.975%
2026-07-23	43.7500	44.2500	43.7500	44.2500	-3.215%	3	122	+20.181%
2026-07-22	45.9700	45.9700	45.7200	45.7200	+2.742%	41	123	+16.317%
2026-07-21	44.5000	44.5000	44.5000	44.5000	+4.706%	1	163	+19.506%
2026-07-20	42.5000	42.5000	42.5000	42.5000	-4.815%	1	164	+25.129%
2026-07-16	44.6500	44.6500	44.6500	44.6500	-1.544%	1	163	+19.104%
2026-07-15	45.3500	45.3500	45.3500	45.3500	-4.587%	2	162	+17.266%
2026-07-13	47.5300	47.5300	47.5300	47.5300	-8.420%	1	164	+11.887%
2026-07-01	52.2000	52.2000	51.9000	51.9000	-0.460%	2	163	+2.466%
2026-06-30	52.1400	52.1400	52.1400	52.1400	+5.121%	1	161	+1.995%
2026-06-25	49.5000	49.6000	49.5000	49.6000	-11.822%	2	162	+7.218%
2026-06-22	56.2500	56.2500	56.2500	56.2500	+0.987%	2	162	-5.458%
2026-06-18	55.7000	55.7000	55.7000	55.7000	+4.112%	1	166	-4.524%
2026-06-17	54.5000	54.5000	53.5000	53.5000	+0.564%	3	166	-0.598%
2026-06-16	54.0000	54.0000	53.2000	53.2000	+16.157%	3	166	-0.038%
2026-06-11	45.8000	45.8000	45.8000	45.8000	+2.164%	1	166	+16.114%
2026-06-10	46.0000	46.0000	44.8300	44.8300	-4.209%	2	166	+18.626%
2026-06-09	46.8000	46.8000	46.8000	46.8000	-5.359%	1	166	+13.632%
2026-06-08	49.5000	49.5000	49.4500	49.4500	+3.669%	3	166	+7.543%
2026-06-05	49.9500	49.9500	47.7000	47.7000	-18.809%	2	165	+11.488%
2026-06-03	59.6000	59.6000	57.4500	58.7500	+0.153%	5	163	-9.481%
2026-06-02	59.5000	59.5000	58.6600	58.6600	+1.051%	6	163	-9.342%
2026-06-01	58.0500	58.0500	58.0500	58.0500	+9.219%	9	161	-8.389%
2026-05-29	53.1500	53.1500	53.1500	53.1500	+6.385%	1	161	+0.056%
2026-05-28	51.0000	51.0000	49.6800	49.9600	+4.826%	16	163	+6.445%
2026-05-27	47.8200	47.8200	46.7500	47.6600	+1.512%	15	164	+11.582%
2026-05-26	47.9900	48.0300	46.9500	46.9500	+4.566%	6	162	+13.269%
2026-05-22	43.9000	44.9000	43.9000	44.9000	+4.056%	7	163	+18.441%
2026-05-14	43.1500	43.1500	43.1500	43.1500	+13.553%	66	168	+23.244%
2026-05-12	41.1000	41.1000	38.0000	38.0000	+9.070%	4	166	+39.947%
2026-05-06	33.0000	34.8400	33.0000	34.8400	+10.603%	33	166	+52.641%
2026-05-05	30.5000	31.5000	30.5000	31.5000	+5.882%	13	162	+68.825%
2026-05-04	29.7500	29.7500	29.7500	29.7500	+1.744%	1	173	+78.756%
2026-05-01	28.5000	29.5000	28.5000	29.2400	+7.106%	18	170	+81.874%
2026-04-30	27.3000	27.3000	27.3000	27.3000	+0.924%	2	170	+94.799%
2026-04-29	27.0500	27.0500	27.0500	27.0500	+5.664%	2	172	+96.599%
2026-04-28	25.6000	25.7000	25.4400	25.6000	-8.702%	44	174	+107.734%
2026-04-27	27.5000	28.0400	27.2000	28.0400	+1.594%	9	169	+89.658%
2026-04-24	27.4000	27.7200	27.0000	27.6000	+10.400%	16	166	+92.681%
2026-04-23	25.7200	26.1000	25.0000	25.0000	-3.735%	12	182	+112.720%
2026-04-22	25.3000	26.0000	25.3000	25.9700	+7.759%	27	175	+104.775%
2026-04-21	24.0000	24.1000	24.0000	24.1000	+5.011%	3	145	+120.664%
2026-04-20	23.9000	23.9000	22.9500	22.9500	-3.246%	3	145	+131.721%
2026-04-17	23.7200	23.7200	23.7200	23.7200	+7.330%	53	142	+124.199%
2026-04-16	21.7000	22.3500	21.7000	22.1000	+6.250%	11	89	+140.633%
2026-04-15	20.0500	20.8000	20.0500	20.8000	+8.901%	4	83	+155.673%
2026-04-14	18.6000	19.4500	18.5700	19.1000	+26.910%	22	83	+178.429%
2026-04-10	15.0500	15.0500	15.0500	15.0500	-5.938%	2	81	+253.355%
2026-04-09	14.6000	16.0000	14.6000	16.0000	+0.125%	3	79	+232.375%
2026-04-08	16.5500	16.5500	15.9800	15.9800	+9.828%	2	80	+232.791%
2026-04-06	14.5500	14.5500	14.5500	14.5500	+7.539%	1	78	+265.498%
2026-04-01	13.5300	13.5300	13.5300	13.5300	+12.282%	10	86	+293.052%
2026-03-31	12.0500	12.0500	12.0500	12.0500	-4.743%	1	81	+341.328%
2026-03-27	12.6500	12.6500	12.6500	12.6500	-8.267%	8	81	+320.395%
2026-03-26	13.7800	13.7900	13.7800	13.7900	-8.736%	3	73	+285.642%
2026-03-25	15.1100	15.1100	15.1100	15.1100	+5.886%	1	70	+251.952%
2026-03-20	14.2700	14.2700	14.2700	14.2700	-8.526%	1	69	+272.670%
2026-03-05	15.6000	15.6000	15.6000	15.6000	+9.015%	1	68	+240.897%
2026-03-03	14.3100	14.3100	14.3100	14.3100	-7.078%	1	69	+271.628%
2026-02-23	15.4000	15.4000	15.4000	15.4000	-11.545%	2	70	+245.325%
2026-02-09	17.4100	17.4100	17.4100	17.4100	+20.069%	1	68	+205.457%
2026-02-05	14.5000	14.5000	14.5000	14.5000	-6.452%	1	67	+266.759%
2026-02-04	15.5000	15.5000	15.5000	15.5000	-11.530%	1	67	+243.097%
2026-01-29	18.7000	18.7000	17.5200	17.5200	-8.750%	11	67	+203.539%
2026-01-27	19.2000	19.2000	19.2000	19.2000	+1.053%	10	66	+176.979%
2026-01-22	19.0000	19.0000	19.0000	19.0000	+12.426%	2	56	+179.895%
2026-01-20	18.0000	18.0000	16.9000	16.9000	-9.626%	11	54	+214.675%
2026-01-16	18.9500	18.9500	18.7000	18.7000	-4.103%	6	57	+184.385%
2026-01-15	19.5000	19.5000	19.5000	19.5000	+12.069%	10	57	+172.718%
2026-01-14	17.4000	17.4000	17.4000	17.4000	-7.101%	10	49	+205.632%
2026-01-12	19.2400	19.2400	18.7300	18.7300	-0.266%	8	55	+183.930%
2026-01-09	18.6000	18.7800	18.6000	18.7800	-1.881%	20	49	+183.174%
2026-01-06	18.9600	19.1400	18.7100	19.1400	+3.459%	3	37	+177.847%
2026-01-05	18.5000	18.5000	18.5000	18.5000	-1.857%	1	35	+187.459%
2025-12-30	18.8500	18.8500	18.8500	18.8500	-2.230%	9	35	+182.122%
2025-12-24	19.2800	19.2800	19.2800	19.2800	+1.634%	2	25	+175.830%
2025-12-23	18.3400	18.9700	18.3400	18.9700	+1.934%	4	25	+180.337%
2025-12-22	18.4400	18.6100	18.4400	18.6100	+9.150%	5	21	+185.760%
2025-12-19	17.0500	17.0500	17.0500	17.0500	-0.699%	2	19	+211.906%
2025-12-16	18.5000	18.5000	17.1700	17.1700	-88.150%	3	17	+209.726%
2025-12-04	144.9000	144.9000	144.9000	144.9000	+3.797%	1	2	-63.299%
2025-10-15	139.6000	139.6000	139.6000	139.6000	0.000%	1	1	-61.905%

.dark-mode .ZlgQk7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZlgQk7{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20280121C160XLK Jan 21 2028 160.00 Call (XLK280121C00160000)option OPRA

XLK20280121C160
XLK Jan 21 2028 160.00 Call (XLK280121C00160000)
option OPRA