Dark

XLK20280121C200
XLK Jan 21 2028 200.00 Call (XLK280121C00200000)
option OPRA

EOD

Sep 29, 2026

27.60-0.181%(-0.05)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	27.4500	27.6000	27.4500	27.6000	-0.181%	24	839	0.000%
2026-09-28	27.4500	27.6500	27.4500	27.6500	-1.950%	3	844	-0.181%
2026-09-25	28.9700	28.9700	28.2000	28.2000	+1.805%	4	842	-2.128%
2026-09-23	27.6300	27.7000	27.6300	27.7000	+0.874%	30	843	-0.361%
2026-09-22	27.4600	27.4600	27.4600	27.4600	+5.050%	1	813	+0.510%
2026-09-21	25.5200	26.3500	25.5200	26.1400	+10.342%	28	814	+5.585%
2026-09-18	23.0700	23.6900	23.0700	23.6900	+4.361%	2	827	+16.505%
2026-09-17	22.7000	22.7000	22.7000	22.7000	+9.981%	2	826	+21.586%
2026-09-16	21.0000	21.0000	20.0800	20.6400	-0.865%	4	828	+33.721%
2026-09-15	21.2000	21.2500	20.8200	20.8200	-13.789%	16	829	+32.565%
2026-09-11	24.0400	24.1500	23.5000	24.1500	+7.861%	9	814	+14.286%
2026-09-10	22.3900	22.3900	22.3900	22.3900	-5.845%	2	819	+23.269%
2026-09-09	23.9200	23.9200	23.0500	23.7800	-1.938%	14	819	+16.064%
2026-09-08	23.0400	24.2500	23.0400	24.2500	+7.778%	6	817	+13.814%
2026-09-03	22.5000	22.5000	22.5000	22.5000	+5.634%	1	816	+22.667%
2026-09-02	21.2500	21.3000	21.2500	21.3000	-2.069%	4	815	+29.577%
2026-08-26	21.7500	21.7500	21.7500	21.7500	+2.594%	1	817	+26.897%
2026-08-24	20.4700	21.2000	20.4700	21.2000	-8.935%	4	817	+30.189%
2026-08-21	22.8900	23.2800	22.8900	23.2800	-0.936%	5	818	+18.557%
2026-08-20	23.5000	23.5000	23.5000	23.5000	0.000%	4	816	+17.447%
2026-08-19	24.1400	24.1500	23.5000	23.5000	-15.771%	10	812	+17.447%
2026-08-14	28.1900	28.4000	27.9000	27.9000	+1.344%	3	809	-1.075%
2026-08-13	27.5300	27.5300	27.5300	27.5300	+4.478%	1	808	+0.254%
2026-08-10	27.1500	27.1500	26.3500	26.3500	-2.407%	7	809	+4.744%
2026-08-07	26.6800	27.0000	26.6800	27.0000	+2.389%	3	808	+2.222%
2026-08-06	27.0000	27.0000	26.3700	26.3700	-8.438%	11	808	+4.664%
2026-08-05	28.8000	28.8000	28.8000	28.8000	+4.121%	1	800	-4.167%
2026-08-04	25.3000	27.6600	25.3000	27.6600	+21.316%	13	895	-0.217%
2026-08-03	22.8000	22.8000	22.8000	22.8000	+6.792%	100	885	+21.053%
2026-07-31	22.5000	22.5000	20.3500	21.3500	+0.708%	103	897	+29.274%
2026-07-30	21.0000	21.2000	21.0000	21.2000	+23.256%	3	855	+30.189%
2026-07-29	18.0000	19.8500	17.2000	17.2000	-13.568%	3	858	+60.465%
2026-07-28	18.4500	19.9000	18.0000	19.9000	-2.642%	13	857	+38.693%
2026-07-27	20.4000	20.4400	20.4000	20.4400	-6.239%	3	864	+35.029%
2026-07-24	23.5500	23.5500	21.8000	21.8000	-8.595%	18	864	+26.606%
2026-07-23	23.9500	24.0000	23.8500	23.8500	-2.653%	30	876	+15.723%
2026-07-21	24.5000	24.5000	24.5000	24.5000	+11.364%	2	849	+12.653%
2026-07-20	22.0000	22.0000	22.0000	22.0000	-12.490%	1	847	+25.455%
2026-07-13	25.9000	25.9000	25.1400	25.1400	+1.576%	7	846	+9.785%
2026-07-07	24.7500	24.7500	24.7500	24.7500	-13.280%	4	853	+11.515%
2026-07-06	28.5400	28.5400	28.5400	28.5400	+8.807%	2	849	-3.294%
2026-07-02	26.8600	26.8600	25.5200	26.2300	-12.567%	9	842	+5.223%
2026-07-01	30.0000	30.0000	30.0000	30.0000	-9.091%	2	842	-8.000%
2026-06-30	32.0000	33.0000	32.0000	33.0000	+11.902%	2	847	-16.364%
2026-06-29	26.3400	29.5000	26.3400	29.4900	+9.222%	4	846	-6.409%
2026-06-26	28.0700	28.0700	27.0000	27.0000	-3.915%	6	846	+2.222%
2026-06-25	28.1300	28.1300	28.1000	28.1000	-6.240%	2	842	-1.779%
2026-06-24	29.2500	29.9700	29.0000	29.9700	+1.593%	7	842	-7.908%
2026-06-23	30.0000	30.0000	29.0300	29.5000	-12.463%	7	846	-6.441%
2026-06-22	34.5000	34.5000	33.7000	33.7000	+0.298%	8	841	-18.101%
2026-06-18	32.9000	33.6000	32.9000	33.6000	+10.164%	14	687	-17.857%
2026-06-17	31.4000	31.7600	30.5000	30.5000	-1.390%	181	687	-9.508%
2026-06-16	33.0000	33.0000	30.9300	30.9300	-4.831%	3	687	-10.766%
2026-06-15	32.5000	32.5000	32.5000	32.5000	+11.187%	1	690	-15.077%
2026-06-12	29.0000	29.2300	29.0000	29.2300	+6.874%	3	690	-5.576%
2026-06-11	27.3500	27.3500	27.3500	27.3500	+9.575%	1	690	+0.914%
2026-06-10	25.1000	25.1000	24.9600	24.9600	-5.095%	12	689	+10.577%
2026-06-09	25.1000	26.4000	24.3500	26.3000	-5.735%	31	703	+4.943%
2026-06-08	27.9000	27.9000	27.9000	27.9000	+3.066%	2	726	-1.075%
2026-06-05	32.1500	32.1500	25.1000	27.0700	-16.708%	16	728	+1.958%
2026-06-04	33.2000	33.2000	32.0000	32.5000	-9.218%	24	725	-15.077%
2026-06-03	36.0000	36.0000	34.7500	35.8000	+0.562%	9	733	-22.905%
2026-06-02	34.4600	35.6600	34.4600	35.6000	+3.790%	7	733	-22.472%
2026-06-01	32.1000	34.8000	32.1000	34.3000	+9.760%	10	732	-19.534%
2026-05-29	30.4400	31.4300	30.0000	31.2500	+12.410%	46	730	-11.680%
2026-05-28	26.8200	27.9000	26.8200	27.8000	+9.449%	23	707	-0.719%
2026-05-27	26.3100	26.3200	25.2800	25.4000	-3.422%	19	689	+8.661%
2026-05-26	24.9600	27.0000	24.9600	26.3000	+12.345%	30	686	+4.943%
2026-05-22	22.8200	23.5000	22.7200	23.4100	+9.597%	37	677	+17.898%
2026-05-21	21.3700	21.3700	21.3600	21.3600	+1.957%	12	648	+29.213%
2026-05-20	19.7500	20.9500	19.7500	20.9500	+8.718%	6	648	+31.742%
2026-05-19	18.7800	19.2700	18.7800	19.2700	+3.048%	13	638	+43.228%
2026-05-18	20.4800	20.4800	18.7000	18.7000	-16.518%	4	638	+47.594%
2026-05-14	21.4000	22.4000	21.4000	22.4000	+9.912%	5	638	+23.214%
2026-05-13	20.3200	20.8200	20.3200	20.3800	+12.472%	4	639	+35.427%
2026-05-12	18.1200	18.1200	18.1200	18.1200	-13.714%	1	639	+52.318%
2026-05-11	20.0000	21.0000	20.0000	21.0000	+7.692%	5	639	+31.429%
2026-05-08	17.0200	19.5000	17.0200	19.5000	+22.642%	5	632	+41.538%
2026-05-06	14.2500	15.9000	14.2500	15.9000	+27.711%	55	632	+73.585%
2026-05-04	12.4500	12.4500	12.4500	12.4500	+18.009%	1	579	+121.687%
2026-04-30	10.6300	10.6300	10.5500	10.5500	+4.146%	2	578	+161.611%
2026-04-24	9.7500	10.1300	9.7500	10.1300	+6.632%	3	579	+172.458%
2026-04-22	9.5000	9.5000	9.5000	9.5000	+9.573%	1	578	+190.526%
2026-04-21	8.6700	8.6700	8.6700	8.6700	+2.000%	1	579	+218.339%
2026-04-17	8.5000	8.5000	8.5000	8.5000	+11.695%	60	579	+224.706%
2026-04-16	7.6100	7.6100	7.6100	7.6100	+28.765%	1	585	+262.681%
2026-04-14	5.8200	5.9100	5.8200	5.9100	+13.654%	22	585	+367.005%
2026-04-13	5.2000	5.2000	5.2000	5.2000	+8.333%	8	574	+430.769%
2026-04-10	5.0000	5.0500	4.8000	4.8000	-7.692%	94	574	+475.000%
2026-04-08	5.2000	5.2000	5.2000	5.2000	+25.301%	2	549	+430.769%
2026-04-06	4.1500	4.1500	4.1500	4.1500	+4.271%	2	551	+565.060%
2026-04-02	3.6500	4.0200	3.6500	3.9800	+9.945%	9	545	+593.467%
2026-03-31	3.2600	3.6200	3.2600	3.6200	+5.848%	2	545	+662.431%
2026-03-30	3.1600	3.4200	3.0000	3.4200	-1.156%	4	544	+707.018%
2026-03-27	3.9200	3.9200	3.4600	3.4600	-14.568%	3	542	+697.688%
2026-03-26	4.0200	4.0500	4.0200	4.0500	-13.830%	2	543	+581.481%
2026-03-20	4.7000	4.7000	4.7000	4.7000	0.000%	2	541	+487.234%
2026-03-19	4.6700	4.7000	4.6700	4.7000	+4.444%	12	539	+487.234%
2026-03-13	4.4000	4.5000	4.4000	4.5000	-14.449%	27	527	+513.333%
2026-02-09	5.2600	5.2600	5.2600	5.2600	+3.137%	1	527	+424.715%
2026-02-06	5.1000	5.1000	5.1000	5.1000	+6.250%	20	526	+441.176%
2026-02-05	4.7500	4.8000	4.7500	4.8000	+1.053%	29	536	+475.000%
2026-02-04	5.5000	5.5000	4.7500	4.7500	-19.080%	10	527	+481.053%
2026-02-03	5.8700	5.8700	5.8700	5.8700	-7.559%	2	525	+370.187%
2026-01-29	6.3400	6.3500	6.3000	6.3500	+2.585%	18	523	+334.646%
2026-01-26	6.1900	6.1900	6.1900	6.1900	-6.917%	1	505	+345.880%
2026-01-12	6.6500	6.6500	6.6500	6.6500	+3.101%	2	504	+315.038%
2026-01-07	6.6000	6.8000	6.4500	6.4500	+3.531%	13	505	+327.907%
2025-12-31	6.2300	6.2300	6.2300	6.2300	+0.322%	1	500	+343.018%
2025-12-29	6.4400	6.4400	6.2100	6.2100	+2.645%	12	500	+344.444%
2025-12-24	6.0500	6.0500	6.0500	6.0500	+0.666%	2	488	+356.198%
2025-12-23	6.0100	6.0100	6.0100	6.0100	-0.661%	1	488	+359.235%
2025-12-22	6.0500	6.0500	6.0500	6.0500	+8.229%	8	488	+356.198%
2025-12-19	6.0000	6.0000	5.5900	5.5900	+2.569%	2	487	+393.739%
2025-12-18	5.4000	5.6000	5.3000	5.4500	-5.217%	7	488	+406.422%
2025-12-17	5.7500	5.7500	5.7500	5.7500	-7.853%	4	483	+380.000%
2025-12-11	6.2400	6.2400	6.2400	6.2400	-15.903%	1	483	+342.308%
2025-12-09	7.0000	7.4200	7.0000	7.4200	-92.505%	5	483	+271.968%
2025-11-24	99.0000	99.0000	99.0000	99.0000	+1.020%	1	28	-72.121%
2025-11-21	96.7500	98.0000	96.7500	98.0000	-20.776%	2	29	-71.837%
2025-10-30	123.7000	123.7000	123.7000	123.7000	+2.063%	1	28	-77.688%
2025-10-27	119.6100	121.2000	119.6100	121.2000	+8.602%	23	6	-77.228%
2025-10-09	112.0500	112.0500	111.6000	111.6000	+3.602%	3	6	-75.269%
2025-10-07	107.7200	107.7200	107.7200	107.7200	-2.701%	1	7	-74.378%
2025-10-06	110.7100	110.7100	110.7100	110.7100	+6.780%	1	7	-75.070%
2025-09-29	103.6800	103.6800	103.6800	103.6800	+2.471%	1	7	-73.380%
2025-09-26	101.1800	101.1800	101.1800	101.1800	-0.168%	1	6	-72.722%
2025-09-23	101.3500	101.3500	101.3500	101.3500	+2.322%	1	5	-72.768%
2025-09-18	99.0500	99.0500	98.5500	99.0500	+7.197%	4	4	-72.135%
2025-09-17	92.4000	92.4000	92.4000	92.4000	-1.387%	1	3	-70.130%
2025-09-15	94.1700	94.1700	93.7000	93.7000	0.000%	2	2	-70.544%

.dark-mode .q5n8yc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q5n8yc{ color: #333333; background-color: white; border: 2px solid #333333; }XLK20280121C200XLK Jan 21 2028 200.00 Call (XLK280121C00200000)option OPRA

XLK20280121C200
XLK Jan 21 2028 200.00 Call (XLK280121C00200000)
option OPRA