Dark

XLU20251219P35
XLU Dec 19 2025 35.00 Put (XLU251219P00035000)
option OPRA

Inactive

Apr 15, 2025

0.0400-42.857%(-0.0300)92

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-04-15	0.04	0.04	0.04	0.04	-42.857%	92	6,133	0.000%
2025-04-11	0.09	0.09	0.07	0.07	+40.000%	40	6,133	-42.857%
2024-07-25	0.03	0.05	0.03	0.05	+66.667%	2	6,134	-20.000%
2024-07-12	0.03	0.03	0.03	0.03	-40.000%	4	6,135	+33.333%
2024-07-02	0.05	0.05	0.05	0.05	0.000%	2	6,135	-20.000%
2024-06-28	0.06	0.06	0.05	0.05	0.000%	4	6,135	-20.000%
2024-06-21	0.03	0.05	0.03	0.05	-37.500%	4	6,135	-20.000%
2024-06-20	0.04	0.08	0.04	0.08	0.000%	2	6,135	-50.000%
2024-06-18	0.06	0.08	0.06	0.08	-20.000%	2	6,135	-50.000%
2024-06-14	0.04	0.10	0.04	0.10	+42.857%	4	6,135	-60.000%
2024-06-13	0.04	0.07	0.04	0.07	+16.667%	2	6,136	-42.857%
2024-06-12	0.04	0.06	0.04	0.06	-50.000%	2	6,136	-33.333%
2024-06-10	0.12	0.12	0.12	0.12	+33.333%	1	6,137	-66.667%
2024-06-07	0.05	0.09	0.05	0.09	0.000%	4	6,138	-55.556%
2024-05-31	0.02	0.09	0.02	0.09	+28.571%	4	6,138	-55.556%
2024-05-29	0.04	0.07	0.04	0.07	+16.667%	2	6,138	-42.857%
2024-05-28	0.02	0.06	0.02	0.06	+50.000%	2	6,138	-33.333%
2024-05-14	0.05	0.05	0.04	0.04	-33.333%	2	6,138	0.000%
2024-05-10	0.04	0.06	0.04	0.06	0.000%	4	6,139	-33.333%
2024-05-09	0.05	0.06	0.05	0.06	0.000%	2	6,139	-33.333%
2024-05-08	0.06	0.06	0.06	0.06	-33.333%	2	6,139	-33.333%
2024-05-06	0.07	0.09	0.07	0.09	-30.769%	2	6,139	-55.556%
2024-05-03	0.07	0.13	0.07	0.13	+18.182%	4	6,139	-69.231%
2024-04-26	0.14	0.14	0.11	0.11	0.000%	4	6,140	-63.636%
2024-04-25	0.17	0.17	0.11	0.11	-15.385%	2	6,140	-63.636%
2024-04-24	0.14	0.14	0.13	0.13	0.000%	2	6,140	-69.231%
2024-04-23	0.17	0.17	0.13	0.13	-35.000%	2	6,140	-69.231%
2024-04-19	0.15	0.20	0.15	0.20	-13.043%	3	6,139	-80.000%
2024-04-18	0.11	0.23	0.11	0.23	+9.524%	3	6,139	-82.609%
2024-04-17	0.18	0.21	0.18	0.21	-22.222%	2	6,139	-80.952%
2024-04-16	0.14	0.27	0.14	0.27	+8.000%	2	6,139	-85.185%
2024-04-15	0.13	0.25	0.13	0.25	+31.579%	2	6,139	-84.000%
2024-04-12	0.10	0.19	0.10	0.19	+11.765%	4	6,139	-78.947%
2024-04-10	0.18	0.18	0.17	0.17	+13.333%	2	6,139	-76.471%
2024-04-09	0.09	0.15	0.09	0.15	-6.250%	2	6,138	-73.333%
2024-04-08	0.16	0.16	0.16	0.16	+6.667%	2	6,138	-75.000%
2024-04-02	0.10	0.15	0.10	0.15	0.000%	2	6,138	-73.333%
2024-04-01	0.15	0.15	0.15	0.15	0.000%	2	6,138	-73.333%
2024-03-28	0.15	0.15	0.15	0.15	-31.818%	2	6,137	-73.333%
2024-03-27	0.09	0.22	0.09	0.22	-4.348%	2	6,137	-81.818%
2024-03-26	0.15	0.23	0.15	0.23	+35.294%	2	6,137	-82.609%
2024-03-13	0.16	0.17	0.16	0.17	-10.526%	2	6,137	-76.471%
2024-03-11	0.19	0.19	0.19	0.19	+5.556%	2	6,138	-78.947%
2024-02-28	0.19	0.19	0.18	0.18	0.000%	2	6,139	-77.778%
2024-02-27	0.19	0.19	0.18	0.18	-14.286%	2	6,140	-77.778%
2024-02-26	0.19	0.21	0.19	0.21	0.000%	2	6,141	-80.952%
2024-02-20	0.18	0.21	0.18	0.21	-16.000%	2	6,142	-80.952%
2024-02-14	0.21	0.25	0.21	0.25	0.000%	2	6,143	-84.000%
2024-02-09	0.24	0.25	0.24	0.25	+8.696%	2	6,143	-84.000%
2024-02-07	0.23	0.23	0.23	0.23	-20.690%	2	6,143	-82.609%
2024-01-31	0.25	0.29	0.25	0.29	-19.444%	2	6,143	-86.207%
2024-01-25	0.34	0.36	0.34	0.36	+5.882%	1,428	6,143	-88.889%
2024-01-24	0.34	0.34	0.34	0.34	+9.677%	83	6,553	-88.235%
2024-01-22	0.28	0.31	0.28	0.31	+10.714%	9	6,636	-87.097%
2024-01-19	0.28	0.28	0.28	0.28	-24.324%	2,000	6,629	-85.714%
2024-01-18	0.27	0.37	0.26	0.37	+37.037%	3,003	4,629	-89.189%
2024-01-17	0.27	0.27	0.27	0.27	-6.897%	10	1,626	-85.185%
2024-01-16	0.28	0.29	0.28	0.29	-21.622%	6	1,616	-86.207%
2024-01-11	0.29	0.37	0.29	0.37	+15.625%	86	1,610	-89.189%
2024-01-10	0.28	0.32	0.28	0.32	+14.286%	17	1,524	-87.500%
2024-01-09	0.25	0.28	0.25	0.28	-6.667%	20	1,507	-85.714%
2024-01-05	0.28	0.30	0.28	0.30	+7.143%	26	1,487	-86.667%
2024-01-03	0.28	0.28	0.28	0.28	0.000%	20	1,461	-85.714%
2024-01-02	0.28	0.28	0.28	0.28	-22.222%	10	1,441	-85.714%
2023-12-21	0.35	0.36	0.35	0.36	+12.500%	9	1,431	-88.889%
2023-12-20	0.20	0.32	0.20	0.32	-13.514%	9	1,422	-87.500%
2023-12-19	0.30	0.37	0.30	0.37	+23.333%	16	1,413	-89.189%
2023-12-18	0.26	0.30	0.26	0.30	0.000%	166	1,397	-86.667%
2023-12-15	0.30	0.30	0.30	0.30	+3.448%	6	1,391	-86.667%
2023-12-14	0.29	0.29	0.29	0.29	-3.333%	2	1,385	-86.207%
2023-12-12	0.30	0.30	0.30	0.30	-31.818%	2	1,383	-86.667%
2023-11-29	0.44	0.44	0.44	0.44	+10.000%	1	1,381	-90.909%
2023-11-17	0.38	0.40	0.38	0.40	+2.564%	29	1,381	-90.000%
2023-11-16	0.34	0.41	0.34	0.39	+11.429%	93	1,381	-89.744%
2023-11-15	0.35	0.35	0.33	0.35	-12.500%	125	1,288	-88.571%
2023-11-10	0.40	0.40	0.40	0.40	-33.333%	5	1,178	-90.000%
2023-11-01	0.60	0.60	0.60	0.60	0.000%	1	1,183	-93.333%
2023-10-31	0.55	0.60	0.55	0.60	+3.448%	69	1,182	-93.333%
2023-10-27	0.53	0.58	0.53	0.58	+28.889%	4	1,180	-93.103%
2023-10-26	0.45	0.45	0.45	0.45	-18.182%	68	1,177	-91.111%
2023-10-24	0.55	0.55	0.55	0.55	-3.509%	44	1,109	-92.727%
2023-10-20	0.48	0.57	0.48	0.57	+26.667%	97	1,065	-92.982%
2023-10-17	0.45	0.45	0.45	0.45	-8.163%	75	968	-91.111%
2023-10-16	0.49	0.49	0.49	0.49	+6.522%	25	893	-91.837%
2023-10-13	0.55	0.55	0.46	0.46	+2.222%	112	868	-91.304%
2023-10-12	0.45	0.45	0.45	0.45	-2.174%	115	756	-91.111%
2023-10-10	0.46	0.46	0.46	0.46	-8.000%	124	641	-91.304%
2023-10-09	0.49	0.50	0.49	0.50	-19.355%	115	517	-92.000%
2023-10-06	0.65	0.65	0.62	0.62	+3.333%	125	402	-93.548%
2023-10-05	0.60	0.60	0.60	0.60	-14.286%	70	277	-93.333%
2023-10-04	0.65	0.70	0.65	0.70	+16.667%	95	207	-94.286%
2023-10-02	0.60	0.60	0.60	0.60	+20.000%	5	112	-93.333%
2023-09-29	0.50	0.50	0.50	0.50	-9.091%	4	107	-92.000%
2023-09-27	0.50	0.55	0.50	0.55	+10.000%	8	103	-92.727%
2023-09-26	0.45	0.50	0.45	0.50	+21.951%	24	96	-92.000%
2023-09-25	0.41	0.41	0.41	0.41	+7.895%	3	81	-90.244%
2023-09-22	0.35	0.38	0.35	0.38	-7.317%	8	78	-89.474%
2023-09-21	0.41	0.41	0.41	0.41	+2.500%	3	70	-90.244%
2023-09-20	0.40	0.40	0.40	0.40	+2.564%	3	67	-90.000%
2023-09-18	0.37	0.39	0.37	0.39	+11.429%	6	64	-89.744%
2023-09-15	0.35	0.35	0.34	0.35	0.000%	6	58	-88.571%
2023-09-14	0.35	0.35	0.35	0.35	-10.256%	5	52	-88.571%
2023-09-13	0.39	0.39	0.39	0.39	-13.333%	1	47	-89.744%
2023-09-12	0.45	0.45	0.45	0.45	+12.500%	5	47	-91.111%
2023-09-11	0.40	0.40	0.40	0.40	-20.000%	5	42	-90.000%
2023-09-08	0.47	0.50	0.47	0.50	-15.254%	2	37	-92.000%
2023-09-05	0.59	0.59	0.59	0.59	+7.273%	1	37	-93.220%
2023-09-01	0.50	0.55	0.50	0.55	+17.021%	14	22	-92.727%
2023-08-31	0.47	0.47	0.47	0.47	+4.444%	3	22	-91.489%
2023-08-28	0.45	0.45	0.45	0.45	-10.000%	2	19	-91.111%
2023-08-25	0.50	0.50	0.50	0.50	0.000%	1	17	-92.000%
2023-08-24	0.50	0.50	0.50	0.50	-15.254%	3	16	-92.000%
2023-08-22	0.57	0.59	0.57	0.59	-6.349%	2	15	-93.220%
2023-08-21	0.62	0.63	0.62	0.63	-3.077%	2	15	-93.651%
2023-08-18	0.58	0.65	0.58	0.65	+3.175%	2	15	-93.846%
2023-08-17	0.63	0.63	0.63	0.63	-10.000%	1	14	-93.651%
2023-08-15	0.70	0.70	0.70	0.70	+7.692%	1	14	-94.286%
2023-08-11	0.62	0.65	0.62	0.65	0.000%	2	13	-93.846%
2023-08-08	0.61	0.65	0.61	0.65	+8.333%	2	13	-93.846%
2023-08-04	0.56	0.60	0.56	0.60	+9.091%	2	13	-93.333%
2023-08-03	0.50	0.55	0.50	0.55	+14.583%	12	13	-92.727%
2023-07-26	0.39	0.48	0.39	0.48	-5.882%	2	1	-91.667%
2023-07-24	0.45	0.51	0.45	0.51	-15.000%	2	1	-92.157%
2023-07-18	0.53	0.60	0.53	0.60	+5.263%	2	1	-93.333%
2023-07-17	0.49	0.62	0.49	0.57	+9.615%	4	1	-92.982%
2023-07-12	0.49	0.52	0.49	0.52	0.000%	2	1	-92.308%

.dark-mode .LBNM77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LBNM77{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20251219P35XLU Dec 19 2025 35.00 Put (XLU251219P00035000)option OPRA

XLU20251219P35
XLU Dec 19 2025 35.00 Put (XLU251219P00035000)
option OPRA