Dark

XLK20280121C170
XLK Jan 21 2028 170.00 Call (XLK280121C00170000)
option OPRA

EOD

Sep 28, 2026

45.50-2.151%(-1.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	45.5000	45.5000	45.5000	45.5000	-2.151%	1	325	0.000%
2026-09-25	46.3700	46.5000	46.3700	46.5000	+2.649%	3	324	-2.151%
2026-09-24	45.3000	45.3000	45.3000	45.3000	-0.418%	1	325	+0.442%
2026-09-22	45.4900	45.4900	45.4900	45.4900	+1.518%	1	324	+0.022%
2026-09-21	44.8200	44.8200	44.6700	44.8100	+12.165%	16	324	+1.540%
2026-09-17	39.9500	39.9500	39.9500	39.9500	+7.973%	1	340	+13.892%
2026-09-16	38.8000	38.8000	37.0000	37.0000	+0.680%	2	340	+22.973%
2026-09-15	36.7500	36.7500	36.7500	36.7500	-10.037%	1	340	+23.810%
2026-09-11	40.8500	40.8500	40.8500	40.8500	+5.966%	1	339	+11.383%
2026-09-04	39.6300	39.6300	38.5500	38.5500	+7.531%	13	341	+18.029%
2026-09-02	35.8500	35.8500	35.8500	35.8500	-8.848%	1	341	+26.918%
2026-08-31	38.7500	39.3300	38.6000	39.3300	-4.190%	79	345	+15.688%
2026-08-27	39.9700	41.5000	39.9700	41.0500	+12.189%	24	385	+10.840%
2026-08-26	36.5900	36.5900	36.5900	36.5900	+1.217%	1	363	+24.351%
2026-08-24	35.4800	36.1500	35.4800	36.1500	-6.998%	11	364	+25.864%
2026-08-21	38.8700	38.8700	38.8700	38.8700	-0.333%	2	358	+17.057%
2026-08-19	39.0000	39.0000	39.0000	39.0000	-4.365%	5	360	+16.667%
2026-08-18	40.7800	40.7800	40.7800	40.7800	-3.593%	1	358	+11.574%
2026-08-14	42.3000	42.3000	42.3000	42.3000	-3.754%	1	358	+7.565%
2026-08-12	43.9500	43.9500	43.9500	43.9500	+4.693%	21	359	+3.527%
2026-08-11	41.9800	41.9800	41.9800	41.9800	-4.177%	1	359	+8.385%
2026-08-05	43.8100	43.8100	43.8100	43.8100	+0.713%	1	358	+3.858%
2026-08-04	40.9000	43.9000	40.9000	43.5000	+19.342%	10	358	+4.598%
2026-08-03	37.3000	37.3000	36.2000	36.4500	+4.711%	7	359	+24.829%
2026-07-31	35.9500	35.9500	34.7700	34.8100	+0.578%	8	357	+30.710%
2026-07-30	33.6800	34.9200	33.6800	34.6100	+13.475%	15	352	+31.465%
2026-07-29	30.5000	32.0000	30.5000	30.5000	-0.651%	13	348	+49.180%
2026-07-28	30.7000	30.7000	30.7000	30.7000	-9.706%	1	337	+48.208%
2026-07-27	34.4800	34.4800	34.0000	34.0000	-5.556%	16	336	+33.824%
2026-07-24	37.2800	37.2800	36.0000	36.0000	-5.263%	3	335	+26.389%
2026-07-23	38.0000	38.0000	38.0000	38.0000	-3.111%	5	336	+19.737%
2026-07-22	39.2200	39.2200	39.2200	39.2200	+2.003%	8	331	+16.012%
2026-07-21	38.4500	38.4500	38.4500	38.4500	+6.954%	2	339	+18.336%
2026-07-20	35.9700	35.9700	35.9500	35.9500	+3.902%	2	341	+26.565%
2026-07-17	34.6000	34.6000	34.6000	34.6000	-12.071%	1	340	+31.503%
2026-07-15	39.3500	39.3500	38.0000	39.3500	-4.374%	8	340	+15.629%
2026-07-14	40.8500	41.1500	40.7800	41.1500	-5.272%	4	338	+10.571%
2026-07-10	43.4400	43.4400	43.4400	43.4400	-1.497%	3	342	+4.742%
2026-07-09	44.4000	44.4000	43.8500	44.1000	+13.953%	47	339	+3.175%
2026-07-08	38.5000	38.7000	38.5000	38.7000	+0.572%	3	292	+17.571%
2026-07-07	38.5000	38.5000	38.4800	38.4800	-7.143%	30	295	+18.243%
2026-07-02	41.4400	41.4400	41.4400	41.4400	-7.870%	2	325	+9.797%
2026-07-01	45.2000	45.2000	44.9800	44.9800	-5.801%	6	325	+1.156%
2026-06-30	44.6000	48.0000	44.6000	47.7500	+10.918%	40	327	-4.712%
2026-06-29	39.1500	43.0500	39.1500	43.0500	-6.209%	51	295	+5.691%
2026-06-25	45.9000	45.9000	45.9000	45.9000	+7.494%	1	346	-0.871%
2026-06-24	44.5600	44.5600	42.7000	42.7000	-5.111%	56	347	+6.557%
2026-06-23	46.3300	46.3300	45.0000	45.0000	-7.541%	15	428	+1.111%
2026-06-18	49.2500	49.2500	48.5200	48.6700	+7.964%	104	330	-6.513%
2026-06-17	45.2000	45.2000	44.2500	45.0800	-1.615%	8	330	+0.932%
2026-06-16	47.2500	47.2500	45.8200	45.8200	-5.036%	11	330	-0.698%
2026-06-15	48.6000	48.6000	48.2500	48.2500	+15.210%	8	325	-5.699%
2026-06-11	39.3000	41.8800	39.3000	41.8800	+6.025%	32	325	+8.644%
2026-06-10	39.5000	39.5000	39.5000	39.5000	-1.126%	10	354	+15.190%
2026-06-09	46.0000	46.0000	36.4800	39.9500	-3.316%	114	344	+13.892%
2026-06-05	42.6800	42.8600	41.3200	41.3200	-17.934%	24	286	+10.116%
2026-06-04	49.0000	50.3500	48.7700	50.3500	-3.747%	19	266	-9.633%
2026-06-03	51.3300	52.3100	51.3300	52.3100	+0.172%	23	262	-13.019%
2026-06-02	51.7500	52.2200	51.7500	52.2200	+2.112%	5	250	-12.869%
2026-06-01	51.8000	51.8000	51.1400	51.1400	+9.978%	12	253	-11.029%
2026-05-29	46.5000	46.5000	46.5000	46.5000	+7.415%	1	249	-2.151%
2026-05-28	44.0500	44.0500	43.2900	43.2900	+6.233%	24	249	+5.105%
2026-05-27	41.2600	41.2600	40.7500	40.7500	-2.953%	12	225	+11.656%
2026-05-26	41.5900	41.9900	40.6000	41.9900	+8.782%	10	215	+8.359%
2026-05-22	38.6000	38.6000	38.6000	38.6000	+8.702%	35	217	+17.876%
2026-05-21	35.6500	35.7300	35.5100	35.5100	+1.082%	8	184	+28.133%
2026-05-20	35.1300	35.1300	35.1300	35.1300	+4.522%	2	184	+29.519%
2026-05-19	32.2100	33.6100	31.8000	33.6100	+3.415%	4	182	+35.376%
2026-05-18	35.1000	35.1000	32.5000	32.5000	-8.836%	125	182	+40.000%
2026-05-15	34.5800	35.6500	34.5800	35.6500	-5.688%	9	182	+27.630%
2026-05-14	37.6500	38.1000	37.4200	37.8000	+4.971%	34	256	+20.370%
2026-05-13	34.6000	36.0100	34.6000	36.0100	+9.954%	3	246	+26.354%
2026-05-12	34.4000	34.4000	32.1500	32.7500	-8.315%	10	246	+38.931%
2026-05-11	35.2500	35.9300	34.5300	35.7200	+6.310%	28	246	+27.380%
2026-05-08	30.1000	34.1000	30.1000	33.6000	+12.790%	47	239	+35.417%
2026-05-07	29.3000	30.5700	29.3000	29.7900	+3.366%	14	234	+52.736%
2026-05-06	27.3700	28.8200	27.3700	28.8200	+33.488%	15	235	+57.876%
2026-04-29	21.5900	21.5900	21.5900	21.5900	-0.507%	1	223	+110.746%
2026-04-28	21.6900	21.7000	21.6900	21.7000	-3.470%	5	223	+109.677%
2026-04-24	23.0000	23.0000	22.4800	22.4800	+13.535%	11	223	+102.402%
2026-04-23	21.5000	21.5000	19.8000	19.8000	+4.211%	7	219	+129.798%
2026-04-22	19.0000	19.0000	19.0000	19.0000	-1.042%	2	219	+139.474%
2026-04-21	19.2000	19.2000	19.2000	19.2000	+1.857%	1	216	+136.979%
2026-04-17	18.8500	18.8500	18.8500	18.8500	+31.267%	4	216	+141.379%
2026-04-14	14.3600	14.3600	14.3600	14.3600	+13.968%	10	217	+216.852%
2026-04-10	12.6000	12.6000	12.6000	12.6000	+2.857%	100	213	+261.111%
2026-04-08	13.1000	13.1000	12.2500	12.2500	+22.745%	4	115	+271.429%
2026-04-02	9.9800	9.9800	9.9800	9.9800	+10.033%	3	112	+355.912%
2026-03-27	9.1500	9.1500	9.0700	9.0700	-18.141%	6	112	+401.654%
2026-03-24	11.0800	11.0800	11.0800	11.0800	+2.308%	1	106	+310.650%
2026-03-20	10.8300	10.8300	10.8300	10.8300	-6.477%	1	106	+320.129%
2026-03-19	11.5800	11.5800	11.5800	11.5800	-4.926%	1	105	+292.919%
2026-02-26	12.1800	12.1800	12.1800	12.1800	-3.333%	5	104	+273.563%
2026-02-17	12.6000	12.6000	12.6000	12.6000	-1.716%	4	102	+261.111%
2026-02-13	12.8200	12.8200	12.8200	12.8200	+18.484%	1	97	+254.914%
2026-02-05	10.3400	10.8200	10.3400	10.8200	-5.913%	6	97	+320.518%
2026-02-04	11.5000	11.5000	11.5000	11.5000	-21.609%	1	97	+295.652%
2026-01-26	14.6700	14.6700	14.6700	14.6700	+4.043%	2	98	+210.157%
2026-01-23	14.1000	14.1000	14.1000	14.1000	+1.075%	1	96	+222.695%
2026-01-21	12.6800	13.9500	12.6800	13.9500	-6.751%	2	95	+226.165%
2026-01-16	15.3200	15.3200	14.9600	14.9600	+4.615%	6	93	+204.144%
2025-12-31	14.3000	14.3000	14.3000	14.3000	-3.051%	2	93	+218.182%
2025-12-26	14.7500	14.7500	14.7500	14.7500	-0.203%	1	93	+208.475%
2025-12-23	14.5000	14.7800	14.5000	14.7800	+1.302%	2	92	+207.848%
2025-12-22	14.4400	15.5400	14.4400	14.5900	+21.888%	6	91	+211.857%
2025-12-17	11.9900	11.9900	11.9700	11.9700	-26.564%	50	85	+280.117%
2025-12-09	16.3000	16.3000	16.3000	16.3000	+4.487%	1	38	+179.141%
2025-12-05	15.6000	15.6000	15.6000	15.6000	-88.487%	1	38	+191.667%
2025-12-04	135.5000	135.5000	135.5000	135.5000	+8.003%	4	34	-66.421%
2025-11-25	124.4600	125.4600	124.4600	125.4600	-14.420%	30	30	-63.733%
2025-11-03	146.6000	146.6000	146.6000	146.6000	+10.809%	1	30	-68.963%
2025-10-21	134.1100	134.1100	132.3000	132.3000	0.000%	30	30	-65.608%

.dark-mode .VNgvQR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VNgvQR{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20280121C170XLK Jan 21 2028 170.00 Call (XLK280121C00170000)option OPRA

XLK20280121C170
XLK Jan 21 2028 170.00 Call (XLK280121C00170000)
option OPRA