Dark

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

EOD

Sep 28, 2026

38.50-4.821%(-1.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	39.5000	39.5000	38.5000	38.5000	-4.821%	2	328	0.000%
2026-09-25	39.0600	40.4500	39.0600	40.4500	+4.630%	2	328	-4.821%
2026-09-24	37.8000	38.6600	37.4000	38.6600	-0.617%	7	329	-0.414%
2026-09-23	38.9700	38.9700	38.9000	38.9000	-0.128%	2	330	-1.028%
2026-09-22	38.9500	38.9500	38.9500	38.9500	+3.179%	1	334	-1.155%
2026-09-21	37.7700	37.7700	37.7500	37.7500	+11.488%	6	335	+1.987%
2026-09-18	33.8600	33.8600	33.8600	33.8600	+0.326%	2	335	+13.703%
2026-09-17	33.0000	33.7500	32.9500	33.7500	+10.656%	21	335	+14.074%
2026-09-16	30.5000	30.5000	30.5000	30.5000	-11.799%	1	326	+26.230%
2026-09-11	34.5800	34.5800	34.5800	34.5800	+6.400%	2	327	+11.336%
2026-09-10	32.5000	32.5000	32.5000	32.5000	-4.102%	1	329	+18.462%
2026-09-09	33.8900	33.8900	33.8900	33.8900	+8.622%	1	329	+13.603%
2026-09-03	31.2000	31.2000	31.2000	31.2000	-1.172%	5	330	+23.397%
2026-09-02	31.5700	31.5800	31.5600	31.5700	-11.070%	9	335	+21.951%
2026-08-28	34.7400	35.5000	34.7400	35.5000	+2.601%	3	344	+8.451%
2026-08-27	34.6000	34.6000	34.3500	34.6000	+9.424%	4	345	+11.272%
2026-08-26	31.5900	31.6200	31.5900	31.6200	+5.225%	7	346	+21.758%
2026-08-24	30.4000	30.4000	30.0500	30.0500	-7.822%	6	352	+28.120%
2026-08-21	32.4000	32.6000	32.3300	32.6000	-0.458%	7	357	+18.098%
2026-08-20	32.7500	32.7500	32.7500	32.7500	-1.799%	5	362	+17.557%
2026-08-19	33.3500	33.3500	33.3500	33.3500	-5.711%	2	367	+15.442%
2026-08-18	35.3700	35.3700	35.3700	35.3700	-9.862%	2	367	+8.849%
2026-08-17	39.2400	39.2400	39.2400	39.2400	+3.263%	1	369	-1.886%
2026-08-14	38.0000	38.0000	38.0000	38.0000	+0.105%	2	369	+1.316%
2026-08-12	38.5000	38.5000	37.9600	37.9600	+0.291%	4	369	+1.423%
2026-08-10	37.8500	37.8500	37.8500	37.8500	+2.769%	1	368	+1.717%
2026-08-07	36.8300	36.8300	36.8300	36.8300	-0.915%	2	369	+4.534%
2026-08-05	38.0000	38.0000	37.1700	37.1700	-2.441%	2	369	+3.578%
2026-08-04	35.3500	38.2500	35.2600	38.1000	+20.761%	39	370	+1.050%
2026-08-03	30.9600	31.5500	30.9600	31.5500	+5.167%	3	373	+22.029%
2026-07-31	30.0000	30.0000	30.0000	30.0000	+2.459%	1	372	+28.333%
2026-07-30	29.5000	29.5000	29.2800	29.2800	+12.876%	7	372	+31.489%
2026-07-29	25.9400	25.9400	25.9400	25.9400	-21.394%	40	369	+48.419%
2026-07-24	31.9700	33.0000	31.9600	33.0000	+2.484%	5	369	+16.667%
2026-07-23	32.2000	32.2000	32.2000	32.2000	-5.294%	2	365	+19.565%
2026-07-22	34.4700	34.4700	34.0000	34.0000	+3.030%	42	365	+13.235%
2026-07-21	32.8800	33.4300	32.7300	33.0000	+7.492%	6	366	+16.667%
2026-07-20	32.2000	32.2000	30.2500	30.7000	+1.454%	9	364	+25.407%
2026-07-17	30.2600	30.2600	30.2600	30.2600	-4.089%	2	360	+27.231%
2026-07-16	32.0000	32.0000	31.5500	31.5500	-4.045%	8	361	+22.029%
2026-07-15	33.2500	33.6000	32.8800	32.8800	-8.920%	8	366	+17.092%
2026-07-14	36.1000	36.1000	36.1000	36.1000	+4.335%	10	363	+6.648%
2026-07-13	36.3200	36.3200	34.6000	34.6000	-7.114%	4	363	+11.272%
2026-07-10	37.2200	37.2500	37.2200	37.2500	-2.538%	3	361	+3.356%
2026-07-09	38.2200	38.2200	38.2200	38.2200	+16.738%	1	361	+0.733%
2026-07-08	33.9100	33.9100	32.7400	32.7400	-6.936%	3	361	+17.593%
2026-07-07	35.1800	35.1800	35.1800	35.1800	+1.092%	1	359	+9.437%
2026-07-02	34.6200	34.8000	34.6200	34.8000	-19.908%	3	356	+10.632%
2026-06-30	43.4500	43.4500	43.4500	43.4500	+11.553%	2	359	-11.392%
2026-06-29	34.2000	38.9900	34.2000	38.9500	+5.270%	12	361	-1.155%
2026-06-26	35.0000	37.7000	35.0000	37.0000	-2.116%	15	362	+4.054%
2026-06-25	37.4800	37.8000	37.4500	37.8000	+3.562%	3	364	+1.852%
2026-06-24	38.7500	38.7500	36.5000	36.5000	-6.650%	12	363	+5.479%
2026-06-23	39.0000	40.1400	39.0000	39.1000	-13.111%	16	367	-1.535%
2026-06-22	45.0000	45.0000	45.0000	45.0000	+4.167%	1	370	-14.444%
2026-06-18	43.4300	43.5000	43.2000	43.2000	+5.007%	7	369	-10.880%
2026-06-16	42.5000	42.5000	41.1400	41.1400	-5.207%	38	369	-6.417%
2026-06-15	42.2500	43.9500	42.2500	43.4000	+9.873%	46	309	-11.290%
2026-06-12	37.8300	39.5000	37.8300	39.5000	+9.722%	13	309	-2.532%
2026-06-11	34.1500	37.1000	34.1500	36.0000	+6.635%	16	309	+6.944%
2026-06-10	36.0000	36.0000	33.7600	33.7600	-4.118%	6	302	+14.040%
2026-06-09	32.3500	35.2100	32.3500	35.2100	-0.170%	4	303	+9.344%
2026-06-05	35.7200	35.7200	35.2700	35.2700	-15.318%	4	301	+9.158%
2026-06-04	41.7500	41.7500	41.1700	41.6500	-9.848%	33	299	-7.563%
2026-06-03	45.1300	46.2000	45.1300	46.2000	+0.413%	4	274	-16.667%
2026-06-02	46.0100	46.0100	46.0100	46.0100	+1.567%	1	271	-16.323%
2026-06-01	43.8000	45.3000	43.8000	45.3000	+12.603%	6	270	-15.011%
2026-05-29	40.2300	40.2300	40.2300	40.2300	+6.148%	2	270	-4.300%
2026-05-28	37.9000	37.9000	37.9000	37.9000	+8.131%	2	272	+1.583%
2026-05-27	35.9100	35.9100	35.0500	35.0500	-2.368%	16	272	+9.843%
2026-05-26	34.6600	35.9000	34.6000	35.9000	+6.307%	14	283	+7.242%
2026-05-22	32.6000	33.7700	32.4000	33.7700	+7.206%	25	287	+14.007%
2026-05-21	29.8200	31.5000	29.8200	31.5000	+5.705%	12	279	+22.222%
2026-05-20	29.8000	29.8000	29.8000	29.8000	+9.923%	1	279	+29.195%
2026-05-18	27.1100	27.1100	27.1100	27.1100	-12.970%	3	267	+42.014%
2026-05-15	30.5100	31.1500	30.5100	31.1500	-3.411%	8	267	+23.596%
2026-05-14	31.0000	32.6000	30.6000	32.2500	+20.787%	20	270	+19.380%
2026-05-12	27.3700	27.3700	26.7000	26.7000	-10.403%	4	264	+44.195%
2026-05-11	29.3100	30.2200	29.0300	29.8000	+8.128%	22	264	+29.195%
2026-05-08	26.8000	27.5600	26.8000	27.5600	+11.624%	5	251	+39.695%
2026-05-07	24.4200	25.5000	24.1500	24.6900	+1.772%	25	250	+55.934%
2026-05-06	22.6000	24.6000	22.4300	24.2600	+13.897%	27	247	+58.697%
2026-05-05	20.3000	21.3000	20.3000	21.3000	+10.649%	3	247	+80.751%
2026-05-01	18.9600	19.4000	18.9600	19.2500	+7.542%	5	247	+100.000%
2026-04-30	17.9000	17.9000	17.9000	17.9000	+3.408%	5	247	+115.084%
2026-04-29	17.3100	17.3100	17.3100	17.3100	+4.909%	3	247	+122.415%
2026-04-28	16.5000	16.5000	16.5000	16.5000	-8.180%	1	253	+133.333%
2026-04-27	17.9700	17.9700	17.9700	17.9700	-1.964%	1	252	+114.246%
2026-04-24	16.7000	18.3300	16.7000	18.3300	+11.768%	8	251	+110.038%
2026-04-23	16.4000	16.4000	16.4000	16.4000	-3.529%	3	247	+134.756%
2026-04-22	15.0000	17.0000	15.0000	17.0000	+16.041%	9	247	+126.471%
2026-04-20	14.6500	14.6500	14.6500	14.6500	+0.618%	1	251	+162.799%
2026-04-17	14.8000	14.8000	14.5600	14.5600	+8.657%	5	251	+164.423%
2026-04-16	13.3500	13.4000	13.3500	13.4000	+7.200%	5	251	+187.313%
2026-04-15	12.5000	12.5000	12.5000	12.5000	+32.275%	1	251	+208.000%
2026-04-10	9.5000	9.5000	9.4000	9.4500	-0.526%	10	251	+307.407%
2026-04-08	9.8500	9.8500	8.9500	9.5000	+56.766%	14	250	+305.263%
2026-03-31	6.0600	6.0600	6.0600	6.0600	-8.182%	1	246	+535.314%
2026-03-27	6.6000	6.6000	6.6000	6.6000	-24.312%	1	246	+483.333%
2026-03-19	8.7200	8.7200	8.7200	8.7200	-11.020%	1	245	+341.514%
2026-03-11	9.8000	9.8000	9.8000	9.8000	+8.889%	1	245	+292.857%
2026-03-06	9.0000	9.0000	9.0000	9.0000	+5.263%	1	245	+327.778%
2026-02-27	8.5500	8.5500	8.5500	8.5500	-1.384%	1	246	+350.292%
2026-02-23	8.6700	8.6700	8.6700	8.6700	-2.144%	1	247	+344.060%
2026-02-17	8.8600	8.8600	8.8600	8.8600	-9.407%	1	246	+334.537%
2026-02-13	9.7800	9.7800	9.7800	9.7800	+8.667%	1	246	+293.661%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+1.124%	1	246	+327.778%
2026-02-04	8.9000	8.9000	8.9000	8.9000	-15.238%	2	246	+332.584%
2026-02-03	10.5000	10.5000	10.5000	10.5000	-3.493%	1	244	+266.667%
2026-01-22	10.6200	10.8800	10.6200	10.8800	+9.899%	2	243	+253.860%
2026-01-21	9.9000	9.9000	9.9000	9.9000	-1.000%	30	242	+288.889%
2026-01-20	10.0000	10.0000	10.0000	10.0000	-13.270%	10	243	+285.000%
2026-01-12	11.0000	11.5300	11.0000	11.5300	+0.787%	80	233	+233.912%
2026-01-09	11.4500	11.4500	11.4400	11.4400	+2.143%	84	233	+236.538%
2026-01-06	11.5000	11.5000	11.2000	11.2000	+7.692%	37	157	+243.750%
2025-12-31	10.4000	10.4000	10.4000	10.4000	-5.626%	1	145	+270.192%
2025-12-23	10.9700	11.0200	10.9700	11.0200	+3.474%	3	145	+249.365%
2025-12-22	11.1000	11.1000	10.6500	10.6500	+1.525%	2	143	+261.502%
2025-12-19	10.3200	10.6500	10.3200	10.4900	+4.900%	6	142	+267.016%
2025-12-17	10.0000	10.0000	10.0000	10.0000	-4.398%	1	140	+285.000%
2025-12-12	10.4600	10.4600	10.4600	10.4600	-17.638%	10	139	+268.069%
2025-12-08	12.7000	12.9000	12.7000	12.7000	+10.435%	28	129	+203.150%
2025-12-05	11.5000	11.5000	11.5000	11.5000	-91.786%	15	113	+234.783%
2025-10-28	140.0000	140.0000	140.0000	140.0000	0.000%	10	10	-72.500%

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