Optionistics

XLK Stock Prices

Data as of

Last
170.88
Change
+6.14
Open
165.58
Previous
164.74
High
171.63
Low
165.30
Bid
-
Ask
-
Volume
15,124,124
Trades
-
Dividend
0.21
Yield
1.43%
Ex-Div
Sep 15, 2017
Split Date
-
Impl Vol
35.5%
Hist Vol
75.0%
Opt Volume
46,386
Open Int
970,354

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 9, 2026165.58171.63165.30170.88+6.1415,124,12446,3860.3550.750
Nov 6, 2026166.96168.11163.68164.74+2.3619,909,567229,9630.3850.749
Nov 5, 2026172.33172.72162.14162.38-14.1233,093,95255,0440.3850.749
Nov 4, 2026176.68180.19175.74176.50-0.0112,597,90640,7710.2700.745
Nov 3, 2026175.20177.48174.80176.51+2.2910,775,14927,1510.3270.745
Nov 2, 2026180.40180.89173.91174.22-5.2915,078,61034,8800.3530.745
Oct 30, 2026182.11182.29176.92179.51-9.2319,019,73147,5290.3620.745
Oct 29, 2026188.92189.34187.69188.74-2.267,340,24020,8950.2680.743
Oct 28, 2026190.78191.55189.38191.00+1.517,793,59518,1740.2750.743
Oct 27, 2026187.57190.10187.10189.49+3.177,663,20519,7920.2890.743
Oct 26, 2026184.11186.99183.40186.32+3.097,340,34820,9280.3010.743
Oct 23, 2026181.82184.42181.55183.23+0.897,414,59120,8880.3120.743
Oct 22, 2026184.93185.49181.50182.34-6.2012,021,46641,1000.3120.743
Oct 21, 2026187.53189.11186.47188.54+3.109,558,18819,1860.2670.743
Oct 20, 2026184.27187.05182.81185.44-0.529,173,35514,6440.2550.742
Oct 19, 2026186.99188.02185.61185.96+2.499,075,42121,8440.2620.742
Oct 16, 2026188.28188.54182.82183.47-5.7215,197,43649,6160.2680.742
Oct 15, 2026186.38189.51184.84189.19-1.2413,577,94337,3650.2680.742
Oct 14, 2026193.99194.66189.73190.43-5.8511,840,73233,4300.2430.743
Oct 13, 2026194.20196.34193.92196.28-0.086,644,95326,3280.2570.743
Oct 12, 2026198.07198.18195.82196.36-2.425,140,97613,6850.2290.743
Oct 9, 2026199.40199.41197.38198.78+1.005,496,76619,3880.2140.744
Oct 8, 2026199.75201.26196.48197.78-3.619,025,46528,1100.2360.744
Oct 7, 2026200.28201.56199.63201.39-0.616,285,34718,6990.2410.744
Oct 6, 2026202.48203.25201.87202.00+1.076,117,88847,8530.2420.744
Oct 5, 2026200.27201.30199.95200.93+1.126,491,82825,7960.2490.744
Oct 2, 2026201.16201.39199.35199.81+0.008,925,461141,6880.2410.744
Oct 1, 2026196.87198.54195.54197.81+2.0610,873,14544,9410.2640.743
Sep 30, 2026195.47197.06195.26195.75+1.259,004,25524,7260.2440.743
Sep 29, 2026196.04196.16193.95194.50-0.036,126,51718,8060.2440.743
Sep 28, 2026195.24196.15192.68194.53-1.746,902,89327,1520.2570.743
Sep 25, 2026195.53196.94195.05196.27+1.565,959,14065,7730.2460.743
Sep 24, 2026193.00195.20192.61194.71-0.636,246,73520,0600.2580.743
Sep 23, 2026196.66196.68193.82195.34-0.935,811,62850,3400.2450.743
Sep 22, 2026194.59196.51194.47196.27+1.428,505,07758,1910.2430.743
Sep 21, 2026191.79195.09190.97194.85+5.259,000,15767,3530.2340.743
Sep 18, 2026189.23189.81187.52189.60+1.546,912,51026,5550.1910.742
Sep 17, 2026187.30188.53186.73188.06+4.137,378,78626,6820.2220.743
Sep 16, 2026184.93186.13182.42183.93+0.198,392,19531,8760.2350.742
Sep 15, 2026184.50185.07183.46183.74-0.546,075,39843,5900.2420.742
Sep 14, 2026183.00185.60182.08184.28-3.478,437,56824,0510.2430.742
Sep 11, 2026187.35188.64186.88187.75+2.535,784,05124,4050.2270.742
Sep 10, 2026185.24186.52184.57185.22-2.655,509,64123,7180.2680.742
Sep 9, 2026187.53188.83187.15187.87+0.005,958,46217,8530.2600.742
Sep 8, 2026188.64189.08187.02187.87+0.008,367,94235,7720.2520.742
Sep 4, 2026187.19188.20186.42187.28+1.315,103,08316,6760.2130.741
Sep 3, 2026183.52186.32182.49185.97+2.375,917,13620,1460.2340.741
Sep 2, 2026183.46183.78182.27183.60-0.045,650,95321,1170.2470.741
Sep 1, 2026183.70184.92182.63183.64-2.867,548,66729,2440.2380.741
Aug 31, 2026185.78186.65185.28186.50+0.814,556,24920,5980.2400.742
Aug 28, 2026188.07188.67185.51185.69-2.926,195,63428,9440.2270.742
Aug 27, 2026186.47188.74185.67188.61+5.777,916,43945,6410.2470.742
Aug 26, 2026180.71183.35180.71182.84+1.104,618,03119,3020.2600.741
Aug 25, 2026182.11183.02180.59181.74+1.695,101,67012,7970.2500.741
Aug 24, 2026181.68181.88178.82180.05-3.266,484,03527,1570.2670.741
Aug 21, 2026184.42184.56181.90183.31+0.215,804,25622,4220.2580.741
Aug 20, 2026183.47184.71182.66183.10-0.544,964,23031,0600.2670.741
Aug 19, 2026186.39186.91182.41183.64-1.987,286,70617,8780.2630.741
Aug 18, 2026186.29187.50184.33185.62-4.708,425,47520,8230.2700.741
Aug 17, 2026190.79191.75190.11190.32+0.316,032,65424,7870.2690.741
Aug 14, 2026191.14191.35189.25190.01-0.763,615,62965,5040.2320.741
Aug 13, 2026189.13191.74188.86190.77+1.914,885,53224,3240.2750.741
Aug 12, 2026189.47189.59188.33188.86+2.775,825,54623,9360.2750.741
Aug 11, 2026187.69187.71185.07186.09-0.235,586,0669,1520.2770.741
Aug 10, 2026188.08188.84186.27186.32-1.656,406,61820,4570.2700.741

Dividend History

Ex-DatePay DateAmountAnnualYield
Sep 15, 2017Sep 25, 20170.210.841.43%
Jun 16, 2017Jun 26, 20170.210.821.61%
Mar 17, 2017Mar 27, 20170.210.821.49%
Mar 21, 2014Mar 31, 20140.160.631.72%
Dec 20, 2013Dec 31, 20130.170.690.00%
Dec 21, 2012Jan 3, 20130.170.441.50%
Sep 21, 2012Oct 3, 20120.130.411.30%
Jun 15, 2012Jun 27, 20120.110.391.40%
Mar 16, 2012Mar 28, 20120.100.391.30%
Dec 16, 2011Dec 28, 20110.110.441.50%
Sep 16, 2011Sep 28, 20110.090.371.50%
Jun 17, 2011Jun 29, 20110.100.391.40%

Split History

Split DateFactorAnnounced
No splits on record.