Dark

XLK20280121C180
XLK Jan 21 2028 180.00 Call (XLK280121C00180000)
option OPRA

EOD

Aug 12, 2026

37.96+0.291%(+0.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	38.5000	38.5000	37.9600	37.9600	+0.291%	4	369	0.000%
2026-08-10	37.8500	37.8500	37.8500	37.8500	+2.769%	1	368	+0.291%
2026-08-07	36.8300	36.8300	36.8300	36.8300	-0.915%	2	369	+3.068%
2026-08-05	38.0000	38.0000	37.1700	37.1700	-2.441%	2	369	+2.125%
2026-08-04	35.3500	38.2500	35.2600	38.1000	+20.761%	39	370	-0.367%
2026-08-03	30.9600	31.5500	30.9600	31.5500	+5.167%	3	373	+20.317%
2026-07-31	30.0000	30.0000	30.0000	30.0000	+2.459%	1	372	+26.533%
2026-07-30	29.5000	29.5000	29.2800	29.2800	+12.876%	7	372	+29.645%
2026-07-29	25.9400	25.9400	25.9400	25.9400	-21.394%	40	369	+46.338%
2026-07-24	31.9700	33.0000	31.9600	33.0000	+2.484%	5	369	+15.030%
2026-07-23	32.2000	32.2000	32.2000	32.2000	-5.294%	2	365	+17.888%
2026-07-22	34.4700	34.4700	34.0000	34.0000	+3.030%	42	365	+11.647%
2026-07-21	32.8800	33.4300	32.7300	33.0000	+7.492%	6	366	+15.030%
2026-07-20	32.2000	32.2000	30.2500	30.7000	+1.454%	9	364	+23.648%
2026-07-17	30.2600	30.2600	30.2600	30.2600	-4.089%	2	360	+25.446%
2026-07-16	32.0000	32.0000	31.5500	31.5500	-4.045%	8	361	+20.317%
2026-07-15	33.2500	33.6000	32.8800	32.8800	-8.920%	8	366	+15.450%
2026-07-14	36.1000	36.1000	36.1000	36.1000	+4.335%	10	363	+5.152%
2026-07-13	36.3200	36.3200	34.6000	34.6000	-7.114%	4	363	+9.711%
2026-07-10	37.2200	37.2500	37.2200	37.2500	-2.538%	3	361	+1.906%
2026-07-09	38.2200	38.2200	38.2200	38.2200	+16.738%	1	361	-0.680%
2026-07-08	33.9100	33.9100	32.7400	32.7400	-6.936%	3	361	+15.944%
2026-07-07	35.1800	35.1800	35.1800	35.1800	+1.092%	1	359	+7.902%
2026-07-02	34.6200	34.8000	34.6200	34.8000	-19.908%	3	356	+9.080%
2026-06-30	43.4500	43.4500	43.4500	43.4500	+11.553%	2	359	-12.635%
2026-06-29	34.2000	38.9900	34.2000	38.9500	+5.270%	12	361	-2.542%
2026-06-26	35.0000	37.7000	35.0000	37.0000	-2.116%	15	362	+2.595%
2026-06-25	37.4800	37.8000	37.4500	37.8000	+3.562%	3	364	+0.423%
2026-06-24	38.7500	38.7500	36.5000	36.5000	-6.650%	12	363	+4.000%
2026-06-23	39.0000	40.1400	39.0000	39.1000	-13.111%	16	367	-2.916%
2026-06-22	45.0000	45.0000	45.0000	45.0000	+4.167%	1	370	-15.644%
2026-06-18	43.4300	43.5000	43.2000	43.2000	+5.007%	7	369	-12.130%
2026-06-16	42.5000	42.5000	41.1400	41.1400	-5.207%	38	369	-7.730%
2026-06-15	42.2500	43.9500	42.2500	43.4000	+9.873%	46	309	-12.535%
2026-06-12	37.8300	39.5000	37.8300	39.5000	+9.722%	13	309	-3.899%
2026-06-11	34.1500	37.1000	34.1500	36.0000	+6.635%	16	309	+5.444%
2026-06-10	36.0000	36.0000	33.7600	33.7600	-4.118%	6	302	+12.441%
2026-06-09	32.3500	35.2100	32.3500	35.2100	-0.170%	4	303	+7.810%
2026-06-05	35.7200	35.7200	35.2700	35.2700	-15.318%	4	301	+7.627%
2026-06-04	41.7500	41.7500	41.1700	41.6500	-9.848%	33	299	-8.860%
2026-06-03	45.1300	46.2000	45.1300	46.2000	+0.413%	4	274	-17.835%
2026-06-02	46.0100	46.0100	46.0100	46.0100	+1.567%	1	271	-17.496%
2026-06-01	43.8000	45.3000	43.8000	45.3000	+12.603%	6	270	-16.203%
2026-05-29	40.2300	40.2300	40.2300	40.2300	+6.148%	2	270	-5.643%
2026-05-28	37.9000	37.9000	37.9000	37.9000	+8.131%	2	272	+0.158%
2026-05-27	35.9100	35.9100	35.0500	35.0500	-2.368%	16	272	+8.302%
2026-05-26	34.6600	35.9000	34.6000	35.9000	+6.307%	14	283	+5.738%
2026-05-22	32.6000	33.7700	32.4000	33.7700	+7.206%	25	287	+12.407%
2026-05-21	29.8200	31.5000	29.8200	31.5000	+5.705%	12	279	+20.508%
2026-05-20	29.8000	29.8000	29.8000	29.8000	+9.923%	1	279	+27.383%
2026-05-18	27.1100	27.1100	27.1100	27.1100	-12.970%	3	267	+40.022%
2026-05-15	30.5100	31.1500	30.5100	31.1500	-3.411%	8	267	+21.862%
2026-05-14	31.0000	32.6000	30.6000	32.2500	+20.787%	20	270	+17.705%
2026-05-12	27.3700	27.3700	26.7000	26.7000	-10.403%	4	264	+42.172%
2026-05-11	29.3100	30.2200	29.0300	29.8000	+8.128%	22	264	+27.383%
2026-05-08	26.8000	27.5600	26.8000	27.5600	+11.624%	5	251	+37.736%
2026-05-07	24.4200	25.5000	24.1500	24.6900	+1.772%	25	250	+53.746%
2026-05-06	22.6000	24.6000	22.4300	24.2600	+13.897%	27	247	+56.472%
2026-05-05	20.3000	21.3000	20.3000	21.3000	+10.649%	3	247	+78.216%
2026-05-01	18.9600	19.4000	18.9600	19.2500	+7.542%	5	247	+97.195%
2026-04-30	17.9000	17.9000	17.9000	17.9000	+3.408%	5	247	+112.067%
2026-04-29	17.3100	17.3100	17.3100	17.3100	+4.909%	3	247	+119.295%
2026-04-28	16.5000	16.5000	16.5000	16.5000	-8.180%	1	253	+130.061%
2026-04-27	17.9700	17.9700	17.9700	17.9700	-1.964%	1	252	+111.241%
2026-04-24	16.7000	18.3300	16.7000	18.3300	+11.768%	8	251	+107.092%
2026-04-23	16.4000	16.4000	16.4000	16.4000	-3.529%	3	247	+131.463%
2026-04-22	15.0000	17.0000	15.0000	17.0000	+16.041%	9	247	+123.294%
2026-04-20	14.6500	14.6500	14.6500	14.6500	+0.618%	1	251	+159.113%
2026-04-17	14.8000	14.8000	14.5600	14.5600	+8.657%	5	251	+160.714%
2026-04-16	13.3500	13.4000	13.3500	13.4000	+7.200%	5	251	+183.284%
2026-04-15	12.5000	12.5000	12.5000	12.5000	+32.275%	1	251	+203.680%
2026-04-10	9.5000	9.5000	9.4000	9.4500	-0.526%	10	251	+301.693%
2026-04-08	9.8500	9.8500	8.9500	9.5000	+56.766%	14	250	+299.579%
2026-03-31	6.0600	6.0600	6.0600	6.0600	-8.182%	1	246	+526.403%
2026-03-27	6.6000	6.6000	6.6000	6.6000	-24.312%	1	246	+475.152%
2026-03-19	8.7200	8.7200	8.7200	8.7200	-11.020%	1	245	+335.321%
2026-03-11	9.8000	9.8000	9.8000	9.8000	+8.889%	1	245	+287.347%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+5.263%	1	245	+321.778%
2026-02-27	8.5500	8.5500	8.5500	8.5500	-1.384%	1	246	+343.977%
2026-02-23	8.6700	8.6700	8.6700	8.6700	-2.144%	1	247	+337.832%
2026-02-17	8.8600	8.8600	8.8600	8.8600	-9.407%	1	246	+328.442%
2026-02-13	9.7800	9.7800	9.7800	9.7800	+8.667%	1	246	+288.139%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+1.124%	1	246	+321.778%
2026-02-04	8.9000	8.9000	8.9000	8.9000	-15.238%	2	246	+326.517%
2026-02-03	10.5000	10.5000	10.5000	10.5000	-3.493%	1	244	+261.524%
2026-01-22	10.6200	10.8800	10.6200	10.8800	+9.899%	2	243	+248.897%
2026-01-21	9.9000	9.9000	9.9000	9.9000	-1.000%	30	242	+283.434%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-13.270%	10	243	+279.600%
2026-01-12	11.0000	11.5300	11.0000	11.5300	+0.787%	80	233	+229.228%
2026-01-09	11.4500	11.4500	11.4400	11.4400	+2.143%	84	233	+231.818%
2026-01-06	11.5000	11.5000	11.2000	11.2000	+7.692%	37	157	+238.929%
2025-12-31	10.4000	10.4000	10.4000	10.4000	-5.626%	1	145	+265.000%
2025-12-23	10.9700	11.0200	10.9700	11.0200	+3.474%	3	145	+244.465%
2025-12-22	11.1000	11.1000	10.6500	10.6500	+1.525%	2	143	+256.432%
2025-12-19	10.3200	10.6500	10.3200	10.4900	+4.900%	6	142	+261.868%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-4.398%	1	140	+279.600%
2025-12-12	10.4600	10.4600	10.4600	10.4600	-17.638%	10	139	+262.906%
2025-12-08	12.7000	12.9000	12.7000	12.7000	+10.435%	28	129	+198.898%
2025-12-05	11.5000	11.5000	11.5000	11.5000	-91.786%	15	113	+230.087%
2025-10-28	140.0000	140.0000	140.0000	140.0000	0.000%	10	10	-72.886%

.dark-mode .yTL37G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yTL37G{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20280121C180XLK Jan 21 2028 180.00 Call (XLK280121C00180000)option OPRA

XLK20280121C180
XLK Jan 21 2028 180.00 Call (XLK280121C00180000)
option OPRA