Dark

XLK20280121C175
XLK Jan 21 2028 175.00 Call (XLK280121C00175000)
option OPRA

EOD

Sep 21, 2026

41.45+12.728%(+4.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	40.1000	41.4500	40.1000	41.4500	+12.728%	5	235	0.000%
2026-09-18	36.7700	36.7700	36.7700	36.7700	-0.082%	1	234	+12.728%
2026-09-17	36.1000	36.8000	36.1000	36.8000	+5.747%	2	233	+12.636%
2026-09-15	34.8000	34.8000	34.8000	34.8000	-0.571%	1	232	+19.109%
2026-09-14	34.0000	35.0000	34.0000	35.0000	-6.091%	24	232	+18.429%
2026-09-09	37.2700	37.2700	37.2700	37.2700	+0.188%	1	224	+11.215%
2026-09-08	37.0000	37.2000	37.0000	37.2000	+1.918%	2	225	+11.425%
2026-09-04	36.5000	36.5000	36.5000	36.5000	+2.817%	1	225	+13.562%
2026-09-03	35.5000	35.5000	35.5000	35.5000	+1.429%	1	225	+16.761%
2026-09-01	34.9100	35.0000	34.9100	35.0000	-7.773%	3	226	+18.429%
2026-08-27	35.7000	37.9500	35.7000	37.9500	+11.815%	4	225	+9.223%
2026-08-26	33.9400	33.9400	33.9400	33.9400	+3.697%	2	228	+22.127%
2026-08-24	32.7200	32.7300	32.7200	32.7300	-11.541%	2	230	+26.642%
2026-08-19	37.0000	37.0000	37.0000	37.0000	-13.105%	1	230	+12.027%
2026-08-13	42.5800	42.5800	42.5800	42.5800	+4.491%	1	230	-2.654%
2026-08-05	40.7500	40.7500	40.7500	40.7500	+1.419%	1	231	+1.718%
2026-08-04	39.9500	40.1800	39.9500	40.1800	+21.024%	13	237	+3.161%
2026-08-03	31.0000	33.2000	31.0000	33.2000	+1.840%	6	245	+24.849%
2026-07-31	32.4000	32.6000	32.2000	32.6000	+2.839%	7	245	+27.147%
2026-07-30	31.7000	31.7000	31.7000	31.7000	+10.800%	1	243	+30.757%
2026-07-29	28.0400	28.6100	28.0400	28.6100	-9.833%	3	245	+44.879%
2026-07-27	31.7300	31.7300	31.7300	31.7300	-8.691%	1	242	+30.633%
2026-07-24	33.5900	34.7500	33.5900	34.7500	+3.484%	4	242	+19.281%
2026-07-20	33.5800	33.5800	33.5800	33.5800	+2.534%	1	241	+23.437%
2026-07-17	32.7500	32.7500	32.7500	32.7500	-10.739%	2	242	+26.565%
2026-07-15	38.0000	38.0000	36.6900	36.6900	-5.194%	4	242	+12.974%
2026-07-14	38.7000	38.7000	38.7000	38.7000	+3.200%	1	242	+7.106%
2026-07-13	39.4800	39.4800	37.5000	37.5000	-6.693%	2	243	+10.533%
2026-07-10	39.8700	40.1900	39.8700	40.1900	-0.397%	4	242	+3.135%
2026-07-09	40.3500	40.3500	40.3500	40.3500	+10.397%	1	242	+2.726%
2026-07-08	35.5000	36.7000	35.5000	36.5500	-1.243%	4	243	+13.406%
2026-07-07	37.5000	37.5000	35.6000	37.0100	-9.178%	4	248	+11.997%
2026-07-06	40.7500	40.7500	40.7500	40.7500	+10.434%	1	247	+1.718%
2026-07-02	38.7500	38.7500	36.9000	36.9000	-13.624%	5	248	+12.331%
2026-06-30	42.7200	42.7200	42.7200	42.7200	+9.595%	1	248	-2.973%
2026-06-29	38.2100	38.9800	38.2100	38.9800	+0.594%	6	248	+6.337%
2026-06-26	39.5600	39.6700	38.7500	38.7500	-6.242%	10	252	+6.968%
2026-06-25	40.4200	41.3300	40.4200	41.3300	+0.024%	3	256	+0.290%
2026-06-24	41.6900	41.6900	41.2500	41.3200	-14.434%	4	256	+0.315%
2026-06-22	47.3600	48.2900	47.3600	48.2900	+6.132%	2	262	-14.164%
2026-06-18	46.5000	46.5000	45.3900	45.5000	+8.982%	23	203	-8.901%
2026-06-17	44.3900	45.0000	41.2500	41.7500	-9.652%	70	203	-0.719%
2026-06-15	45.5100	46.2100	45.5100	46.2100	+32.029%	79	203	-10.301%
2026-06-09	40.0000	40.0000	34.7500	35.0000	-15.987%	21	203	+18.429%
2026-06-08	40.7500	41.9500	39.2500	41.6600	+7.649%	74	214	-0.504%
2026-06-05	42.1400	42.6000	38.4500	38.7000	-18.868%	253	248	+7.106%
2026-06-04	45.2500	47.7300	44.6500	47.7000	-1.017%	11	183	-13.103%
2026-06-03	48.1900	48.1900	48.1900	48.1900	-1.412%	6	185	-13.986%
2026-06-02	48.8800	48.8800	48.8800	48.8800	+0.784%	8	188	-15.200%
2026-06-01	48.5500	48.5700	48.4800	48.5000	+10.403%	7	188	-14.536%
2026-05-29	45.3800	45.3800	43.0000	43.9300	+7.751%	26	189	-5.645%
2026-05-28	40.5000	40.8300	40.4000	40.7700	+7.544%	115	213	+1.668%
2026-05-27	39.1000	39.1000	37.9100	37.9100	-1.250%	6	265	+9.338%
2026-05-26	37.3500	38.3900	37.3500	38.3900	+9.843%	4	278	+7.971%
2026-05-22	34.9500	34.9500	34.9500	34.9500	+6.393%	8	279	+18.598%
2026-05-21	32.8500	32.8500	32.8500	32.8500	+2.019%	1	279	+26.180%
2026-05-20	31.5300	32.2000	31.5300	32.2000	+5.229%	10	279	+28.727%
2026-05-19	29.6700	31.4000	29.6500	30.6000	0.000%	6	275	+35.458%
2026-05-18	31.9500	31.9500	30.6000	30.6000	-8.246%	114	275	+35.458%
2026-05-15	33.3500	33.3500	33.3500	33.3500	-4.469%	2	275	+24.288%
2026-05-14	32.0000	34.9100	32.0000	34.9100	+14.085%	12	212	+18.734%
2026-05-13	30.6000	30.6000	30.6000	30.6000	+0.824%	3	212	+35.458%
2026-05-12	30.3500	30.3500	30.3500	30.3500	-5.334%	3	212	+36.573%
2026-05-11	32.3000	32.3000	32.0600	32.0600	+6.938%	5	212	+29.289%
2026-05-08	29.6000	29.9800	29.1700	29.9800	+14.427%	5	212	+38.259%
2026-05-07	26.2000	26.2000	26.2000	26.2000	+2.584%	2	209	+58.206%
2026-05-06	26.1000	26.1000	25.0700	25.5400	+11.043%	16	220	+62.294%
2026-05-05	23.0000	23.0000	23.0000	23.0000	+18.618%	4	218	+80.217%
2026-04-29	19.3900	19.3900	19.3900	19.3900	-4.010%	6	214	+113.770%
2026-04-27	20.1200	20.2000	20.1200	20.2000	+3.643%	6	208	+105.198%
2026-04-24	18.6900	19.4900	18.6900	19.4900	+4.785%	3	202	+112.673%
2026-04-23	18.3300	18.6000	18.3300	18.6000	+1.418%	2	203	+122.849%
2026-04-22	18.3400	18.3400	18.3400	18.3400	+8.201%	1	202	+126.009%
2026-04-21	16.9500	16.9500	16.9500	16.9500	+31.395%	1	200	+144.543%
2026-04-14	11.3000	12.9000	11.3000	12.9000	+17.166%	7	200	+221.318%
2026-04-10	11.0100	11.0100	11.0100	11.0100	+17.754%	1	200	+276.476%
2026-04-07	9.3500	9.3500	9.3500	9.3500	+1.410%	2	201	+343.316%
2026-04-06	9.2200	9.2200	9.2200	9.2200	0.000%	1	199	+349.566%
2026-04-02	8.4600	9.2200	8.4600	9.2200	+26.301%	2	199	+349.566%
2026-03-31	7.3000	7.3000	7.3000	7.3000	+7.988%	30	199	+467.808%
2026-03-30	7.2500	7.2500	6.7600	6.7600	-13.333%	32	199	+513.166%
2026-03-27	8.3900	8.3900	7.8000	7.8000	-22.000%	21	180	+431.410%
2026-03-02	10.0000	10.0000	10.0000	10.0000	-11.426%	1	177	+314.500%
2026-02-12	11.2900	11.2900	11.2900	11.2900	-5.681%	2	176	+267.139%
2026-02-11	11.9700	11.9700	11.9700	11.9700	+25.340%	40	174	+246.282%
2026-02-05	9.5500	9.5500	9.5500	9.5500	-4.691%	2	174	+334.031%
2026-02-04	10.0200	10.0200	10.0200	10.0200	-29.437%	1	174	+313.673%
2026-01-28	14.2000	14.2000	14.2000	14.2000	+12.431%	2	173	+191.901%
2026-01-26	12.6300	12.6300	12.6300	12.6300	+0.238%	1	175	+228.187%
2026-01-22	12.6000	12.6000	12.6000	12.6000	+13.616%	1	174	+228.968%
2026-01-21	11.0900	11.0900	11.0900	11.0900	-14.692%	1	173	+273.760%
2026-01-14	13.0000	13.0000	13.0000	13.0000	+0.775%	1	172	+218.846%
2026-01-09	12.9000	12.9000	12.9000	12.9000	+5.998%	2	171	+221.318%
2026-01-08	12.1700	12.1700	12.1700	12.1700	-9.985%	10	169	+240.592%
2026-01-07	13.5200	13.5200	13.5200	13.5200	+1.122%	10	169	+206.583%
2026-01-06	13.3700	13.3700	13.3700	13.3700	-0.963%	40	169	+210.022%
2026-01-05	13.5000	13.5000	13.5000	13.5000	+2.975%	3	130	+207.037%
2025-12-26	13.1100	13.1100	13.1100	13.1100	+4.545%	1	130	+216.171%
2025-12-23	12.5400	12.5400	12.5400	12.5400	-5.215%	1	129	+230.542%
2025-12-22	13.2300	13.2300	13.2300	13.2300	+13.077%	2	127	+213.303%
2025-12-19	11.7000	11.7000	11.7000	11.7000	-19.310%	2	127	+254.274%
2025-12-08	14.7000	14.7000	14.5000	14.5000	0.000%	2	125	+185.862%

.dark-mode .BJ8Xbt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJ8Xbt{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20280121C175XLK Jan 21 2028 175.00 Call (XLK280121C00175000)option OPRA

XLK20280121C175
XLK Jan 21 2028 175.00 Call (XLK280121C00175000)
option OPRA