Dark

XLK20280121C190
XLK Jan 21 2028 190.00 Call (XLK280121C00190000)
option OPRA

EOD

Sep 29, 2026

32.74+0.894%(+0.29)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	32.7400	32.7400	32.7400	32.7400	+0.894%	2	370	0.000%
2026-09-28	32.8500	32.8500	32.4500	32.4500	+2.528%	2	372	+0.894%
2026-09-24	31.6500	31.6500	31.6500	31.6500	-4.149%	1	371	+3.444%
2026-09-23	33.8100	33.8100	33.0200	33.0200	-1.433%	3	370	-0.848%
2026-09-22	33.5000	33.5000	33.5000	33.5000	+1.979%	1	370	-2.269%
2026-09-21	29.8000	32.8500	29.8000	32.8500	+12.308%	35	370	-0.335%
2026-09-18	28.3800	29.2500	28.3500	29.2500	+9.839%	3	358	+11.932%
2026-09-16	26.7500	26.7500	26.6300	26.6300	+1.178%	2	358	+22.944%
2026-09-15	26.3200	26.3200	26.3200	26.3200	+0.076%	2	357	+24.392%
2026-09-14	25.7900	26.3000	25.7900	26.3000	-9.560%	5	359	+24.487%
2026-09-11	28.4500	29.0900	28.4500	29.0800	+2.107%	7	360	+12.586%
2026-09-08	28.4800	28.4800	28.4800	28.4800	+0.814%	4	359	+14.958%
2026-09-04	28.2500	28.2500	28.2500	28.2500	+8.487%	1	359	+15.894%
2026-09-02	26.0400	26.0400	26.0400	26.0400	-7.561%	1	359	+25.730%
2026-08-28	29.7000	29.9000	28.0600	28.1700	+8.639%	52	358	+16.223%
2026-08-26	25.9300	25.9300	25.9300	25.9300	+3.720%	1	314	+26.263%
2026-08-24	25.0000	25.0000	25.0000	25.0000	-11.348%	1	314	+30.960%
2026-08-19	28.2000	28.2000	28.2000	28.2000	-6.000%	2	313	+16.099%
2026-08-18	30.0000	30.0000	30.0000	30.0000	-9.502%	1	313	+9.133%
2026-08-14	33.1500	33.1500	33.1500	33.1500	-1.045%	1	313	-1.237%
2026-08-13	34.0000	34.0000	33.5000	33.5000	+2.134%	11	317	-2.269%
2026-08-12	32.8000	32.8000	32.8000	32.8000	+5.297%	1	316	-0.183%
2026-08-10	31.1500	31.1500	31.1500	31.1500	-4.885%	6	316	+5.104%
2026-08-05	33.4500	33.4500	32.0000	32.7500	+1.456%	5	323	-0.031%
2026-08-04	29.7800	32.2800	29.7800	32.2800	+20.673%	12	322	+1.425%
2026-08-03	26.7500	26.7500	26.7500	26.7500	+10.996%	1	318	+22.393%
2026-07-31	24.1000	24.1000	24.1000	24.1000	-16.667%	3	318	+35.851%
2026-07-22	29.8500	29.8500	28.7000	28.9200	+9.878%	4	315	+13.209%
2026-07-20	26.3000	26.4500	26.3000	26.3200	-13.336%	4	314	+24.392%
2026-07-15	30.3700	30.3700	30.3700	30.3700	-7.125%	2	314	+7.804%
2026-07-10	32.7000	32.7000	32.7000	32.7000	-0.909%	1	313	+0.122%
2026-07-02	33.0000	33.0000	33.0000	33.0000	-8.714%	1	312	-0.788%
2026-06-30	36.1500	36.1500	36.1500	36.1500	+9.545%	1	312	-9.433%
2026-06-29	33.0000	33.0000	33.0000	33.0000	-8.333%	1	312	-0.788%
2026-06-25	36.0000	36.0000	36.0000	36.0000	+12.500%	1	312	-9.056%
2026-06-24	33.7200	33.7200	32.0000	32.0000	-6.021%	9	312	+2.313%
2026-06-23	35.1300	35.5000	34.0500	34.0500	-11.810%	4	307	-3.847%
2026-06-22	38.9900	38.9900	38.6100	38.6100	+1.739%	2	307	-15.203%
2026-06-18	37.9500	37.9500	37.9500	37.9500	+4.402%	1	309	-13.729%
2026-06-17	36.5500	36.5500	36.3500	36.3500	+1.878%	168	309	-9.931%
2026-06-16	36.5800	36.5800	35.6800	35.6800	-6.719%	5	309	-8.240%
2026-06-15	36.8500	38.4800	36.8500	38.2500	+11.030%	84	295	-14.405%
2026-06-12	34.4500	34.4500	34.4500	34.4500	+8.504%	10	295	-4.964%
2026-06-11	31.7500	31.7500	31.7500	31.7500	+5.132%	1	295	+3.118%
2026-06-09	33.7100	33.7100	27.0400	30.2000	-7.560%	13	295	+8.411%
2026-06-08	33.2600	33.2600	32.2700	32.6700	-2.883%	22	295	+0.214%
2026-06-05	34.0000	34.0000	33.6400	33.6400	-11.005%	3	274	-2.675%
2026-06-04	36.0000	37.8000	36.0000	37.8000	-6.040%	7	274	-13.386%
2026-06-03	40.2900	40.2900	40.2300	40.2300	-1.926%	11	272	-18.618%
2026-06-02	41.0200	41.0200	41.0200	41.0200	+2.730%	1	275	-20.185%
2026-06-01	37.1200	39.9300	37.1000	39.9300	+13.116%	212	275	-18.007%
2026-05-29	36.1600	36.1600	35.2800	35.3000	+10.313%	13	64	-7.252%
2026-05-28	32.0000	32.0000	32.0000	32.0000	+5.890%	3	72	+2.313%
2026-05-27	30.3000	30.3000	29.7500	30.2200	-1.979%	18	72	+8.339%
2026-05-26	30.3500	30.9800	30.2700	30.8300	+9.520%	21	64	+6.195%
2026-05-22	28.1500	28.1500	28.1500	28.1500	+14.199%	1	72	+16.306%
2026-05-20	24.6000	24.6500	24.6000	24.6500	-3.523%	2	72	+32.819%
2026-05-13	23.8900	25.5500	23.8900	25.5500	+12.308%	5	74	+28.141%
2026-05-08	22.3000	22.7500	22.3000	22.7500	+326.829%	24	72	+43.912%
2026-04-01	5.3300	5.3300	5.3300	5.3300	+24.533%	1	52	+514.259%
2026-03-30	4.2800	4.2800	4.2800	4.2800	-6.957%	12	52	+664.953%
2026-03-27	4.9000	4.9000	4.6000	4.6000	-18.871%	4	64	+611.739%
2026-03-26	5.8400	5.8400	5.6700	5.6700	-12.093%	5	62	+477.425%
2026-03-25	6.5000	6.6000	6.4500	6.4500	+4.369%	7	61	+407.597%
2026-03-24	6.0500	6.1800	6.0500	6.1800	-12.958%	4	62	+429.773%
2026-03-10	7.6500	7.6500	7.1000	7.1000	+9.399%	2	59	+361.127%
2026-03-02	6.3000	6.4900	6.3000	6.4900	-4.136%	6	59	+404.468%
2026-02-17	6.7700	6.7700	6.7700	6.7700	-14.304%	10	63	+383.604%
2026-02-06	7.9000	7.9000	7.9000	7.9000	-4.819%	1	58	+314.430%
2026-01-26	8.3000	8.3000	8.3000	8.3000	+16.084%	10	58	+294.458%
2026-01-21	7.1500	7.1500	7.1500	7.1500	-14.371%	4	58	+357.902%
2025-12-29	7.2000	8.3500	7.2000	8.3500	-4.023%	2	58	+292.096%
2025-12-24	8.7000	8.7000	8.7000	8.7000	+15.232%	20	42	+276.322%
2025-12-19	7.5500	7.5500	7.5500	7.5500	+8.166%	1	42	+333.642%
2025-12-17	6.9800	6.9800	6.9800	6.9800	-8.158%	1	41	+369.054%
2025-12-16	7.6000	7.6000	7.6000	7.6000	-27.619%	2	40	+330.789%
2025-12-10	10.3000	10.5000	10.3000	10.5000	+13.514%	11	38	+211.810%
2025-12-05	8.6900	9.4200	8.6900	9.2500	-92.237%	7	28	+253.946%
2025-12-04	119.1600	119.1600	119.1600	119.1600	+4.061%	1	9	-72.524%
2025-11-28	114.5100	114.5100	114.5100	114.5100	-6.062%	1	10	-71.409%
2025-11-06	121.9000	121.9000	121.9000	121.9000	+2.188%	1	10	-73.142%
2025-10-20	119.2900	119.2900	119.2900	119.2900	-1.413%	1	9	-72.554%
2025-10-08	121.0000	121.0000	121.0000	121.0000	+8.084%	1	8	-72.942%
2025-09-29	111.9500	111.9500	111.9500	111.9500	+2.754%	1	7	-70.755%
2025-09-26	108.9500	108.9500	108.9500	108.9500	-0.647%	1	7	-69.950%
2025-09-24	109.6600	109.6600	109.6600	109.6600	0.000%	7	7	-70.144%

.dark-mode .q0DNQq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q0DNQq{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20280121C190XLK Jan 21 2028 190.00 Call (XLK280121C00190000)option OPRA

XLK20280121C190
XLK Jan 21 2028 190.00 Call (XLK280121C00190000)
option OPRA