Dark

XLU20260918C42.5
XLU Sep 18 2026 42.50 Call (XLU260918C00042500)
option OPRA

EOD

Jul 31, 2026

2.77+0.362%(+0.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.5500	2.7700	2.5500	2.7700	+0.362%	7	5,137	0.000%
2026-07-30	2.7600	2.7600	2.7600	2.7600	-5.479%	1	5,130	+0.362%
2026-07-29	3.4000	3.4100	2.8300	2.9200	-27.000%	6	5,129	-5.137%
2026-07-28	4.0000	4.0000	4.0000	4.0000	-5.437%	1	5,127	-30.750%
2026-07-24	4.5000	4.5000	4.2300	4.2300	+8.462%	4	5,128	-34.515%
2026-07-23	3.9000	3.9000	3.9000	3.9000	0.000%	3	5,130	-28.974%
2026-07-22	3.3600	3.9000	3.3600	3.9000	+33.106%	12	5,136	-28.974%
2026-07-21	3.1600	3.1600	2.9300	2.9300	-5.484%	6	5,135	-5.461%
2026-07-20	3.4200	3.4200	3.1000	3.1000	-20.513%	3	5,136	-10.645%
2026-07-17	4.0000	4.1000	3.8800	3.9000	+10.169%	10	5,133	-28.974%
2026-07-16	3.6000	3.6000	3.5400	3.5400	+0.283%	2	5,132	-21.751%
2026-07-15	3.5300	3.5300	3.5300	3.5300	-14.940%	2	5,135	-21.530%
2026-07-14	4.1500	4.1500	4.1500	4.1500	+16.901%	3	5,135	-33.253%
2026-07-09	3.5500	3.5500	3.5500	3.5500	-5.333%	1	5,132	-21.972%
2026-07-08	3.7500	3.7500	3.7500	3.7500	-11.972%	16	5,131	-26.133%
2026-07-07	4.4600	4.4600	4.2600	4.2600	+21.714%	4	5,116	-34.977%
2026-07-06	3.5000	3.5000	3.5000	3.5000	-2.235%	28	5,116	-20.857%
2026-07-02	3.5800	3.5800	3.5800	3.5800	-12.683%	2	5,116	-22.626%
2026-06-25	4.0000	4.1000	3.9100	4.1000	+9.333%	15	5,119	-32.439%
2026-06-24	3.7500	3.7500	3.7500	3.7500	+8.696%	10	5,119	-26.133%
2026-06-23	3.4500	3.4500	3.4500	3.4500	+16.554%	1	5,109	-19.710%
2026-06-17	2.9600	2.9600	2.9600	2.9600	-11.111%	1	5,107	-6.419%
2026-06-16	3.3300	3.3300	3.3300	3.3300	+6.390%	2	5,107	-16.817%
2026-06-15	3.4100	3.4100	3.1300	3.1300	+18.113%	5	5,100	-11.502%
2026-06-09	2.6500	2.6500	2.6500	2.6500	-1.119%	1	5,100	+4.528%
2026-06-08	2.6800	2.6800	2.6800	2.6800	-15.723%	3	5,099	+3.358%
2026-06-05	3.0800	3.1900	3.0800	3.1800	+17.778%	50	5,102	-12.893%
2026-06-04	2.6600	2.7000	2.6600	2.7000	-9.091%	1,972	5,098	+2.593%
2026-06-03	2.9700	2.9700	2.9700	2.9700	+21.224%	1	3,176	-6.734%
2026-06-01	2.4500	2.4500	2.4500	2.4500	-33.784%	1	3,176	+13.061%
2026-05-27	3.7000	3.7000	3.7000	3.7000	-7.500%	2	3,175	-25.135%
2026-05-26	3.9500	4.0500	3.9500	4.0000	+16.279%	6	3,178	-30.750%
2026-05-21	3.4400	3.4400	3.4400	3.4400	+8.517%	2	3,179	-19.477%
2026-05-19	3.2500	3.2500	3.1700	3.1700	+17.407%	3	3,179	-12.618%
2026-05-15	3.1500	3.1500	2.7000	2.7000	-23.944%	3	3,179	+2.593%
2026-05-14	3.5500	3.5500	3.5500	3.5500	-0.838%	1	3,179	-21.972%
2026-05-13	3.4700	3.5800	3.4000	3.5800	-4.533%	4	3,178	-22.626%
2026-05-12	3.7500	3.7500	3.7500	3.7500	+1.351%	1	3,178	-26.133%
2026-05-11	3.7000	3.7000	3.7000	3.7000	+1.370%	1	3,178	-25.135%
2026-05-08	4.0000	4.0000	3.6500	3.6500	-20.652%	3	3,176	-24.110%
2026-04-24	4.6000	4.6000	4.6000	4.6000	+8.235%	1	3,174	-39.783%
2026-04-17	4.2500	4.2500	4.2500	4.2500	-15.842%	5	3,174	-34.824%
2026-04-16	5.0500	5.0500	4.6500	5.0500	-1.174%	15	3,179	-45.149%
2026-04-13	5.1100	5.1100	5.1100	5.1100	-0.777%	2	3,174	-45.793%
2026-04-08	5.1500	5.1500	5.1500	5.1500	-2.462%	6	3,172	-46.214%
2026-04-06	5.2800	5.2800	5.2800	5.2800	+8.866%	8	3,172	-47.538%
2026-04-01	5.1300	5.5000	4.8500	4.8500	+1.042%	20	3,172	-42.887%
2026-03-31	4.8000	4.8000	4.8000	4.8000	-4.000%	1	3,172	-42.292%
2026-03-30	5.1200	5.2000	4.8000	5.0000	+13.122%	20	3,171	-44.600%
2026-03-26	4.4200	4.4200	4.4200	4.4200	+3.513%	5	3,171	-37.330%
2026-03-20	4.2700	4.2700	4.2700	4.2700	-17.885%	1	3,176	-35.129%
2026-03-19	5.2000	5.2000	5.2000	5.2000	-14.191%	1	3,177	-46.731%
2026-03-17	6.0900	6.0900	6.0600	6.0600	+4.483%	5	3,197	-54.290%
2026-03-16	5.8900	5.8900	5.8000	5.8000	+11.538%	8	3,200	-52.241%
2026-03-12	6.0500	6.0500	4.8000	5.2000	-1.701%	70	3,204	-46.731%
2026-03-09	5.0000	5.2900	5.0000	5.2900	-10.642%	2	3,219	-47.637%
2026-03-03	5.8700	5.9200	5.8400	5.9200	-7.788%	8	3,219	-53.209%
2026-02-27	6.4200	6.4200	6.4200	6.4200	+2.885%	5	3,211	-56.854%
2026-02-25	6.2100	6.3500	6.1000	6.2400	+21.401%	2,515	3,303	-55.609%
2026-02-20	4.7500	5.1400	4.7500	5.1400	+5.544%	42	3,303	-46.109%
2026-02-19	4.8700	4.8700	4.8700	4.8700	-3.564%	10	3,343	-43.121%
2026-02-18	4.9500	5.0500	4.8500	5.0500	-8.182%	16	3,343	-45.149%
2026-02-17	5.6600	5.6600	5.4800	5.5000	+3.774%	24	3,336	-49.636%
2026-02-13	5.1500	5.3500	5.1500	5.3000	+17.517%	10	3,340	-47.736%
2026-02-12	4.5100	4.5100	4.5100	4.5100	+20.267%	2	3,340	-38.581%
2026-02-11	3.7500	3.7500	3.7500	3.7500	-1.316%	2	3,340	-26.133%
2026-02-10	3.2500	3.8000	3.2500	3.8000	+23.779%	12	3,342	-27.105%
2026-02-09	3.0700	3.0700	3.0700	3.0700	-5.538%	2	3,339	-9.772%
2026-02-03	3.2500	3.2500	3.2500	3.2500	+14.035%	5	3,337	-14.769%
2026-02-02	3.1000	3.1000	2.8500	2.8500	-6.557%	4	3,337	-2.807%
2026-01-30	3.0500	3.0500	3.0500	3.0500	-7.855%	5	3,337	-9.180%
2026-01-29	3.3100	3.3100	3.3100	3.3100	+0.303%	5	3,337	-16.314%
2026-01-27	3.3000	3.3000	3.3000	3.3000	+10.000%	5	3,339	-16.061%
2026-01-26	3.0000	3.0000	3.0000	3.0000	+15.385%	2	3,334	-7.667%
2026-01-23	2.6000	2.6000	2.6000	2.6000	-11.864%	40	3,334	+6.538%
2026-01-22	2.9200	2.9500	2.9200	2.9500	-11.940%	324	3,341	-6.102%
2026-01-21	3.3500	3.3500	3.3500	3.3500	+3.077%	5	3,103	-17.313%
2026-01-20	2.9700	3.2500	2.9700	3.2500	+0.309%	6	3,098	-14.769%
2026-01-16	3.0500	3.2400	3.0500	3.2400	-3.284%	6	3,098	-14.506%
2026-01-15	3.3000	3.3500	3.3000	3.3500	+13.176%	6	3,098	-17.313%
2026-01-14	2.9600	2.9600	2.9600	2.9600	+7.636%	1	3,099	-6.419%
2026-01-12	2.7500	2.7500	2.7500	2.7500	+12.245%	3	3,098	+0.727%
2026-01-08	2.4500	2.4500	2.4500	2.4500	0.000%	1	3,095	+13.061%
2026-01-07	2.7500	2.7500	2.4500	2.4500	-10.584%	3,001	3,096	+13.061%
2025-12-22	2.7300	2.7400	2.7200	2.7400	-10.164%	13	117	+1.095%
2025-12-19	3.0500	3.0500	3.0500	3.0500	+3.390%	6	117	-9.180%
2025-12-12	3.0500	3.0500	2.9500	2.9500	-8.951%	6	123	-6.102%
2025-12-05	3.2400	3.2400	3.2400	3.2400	0.000%	10	120	-14.506%

.dark-mode .GW8kHy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GW8kHy{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918C42.5XLU Sep 18 2026 42.50 Call (XLU260918C00042500)option OPRA

XLU20260918C42.5
XLU Sep 18 2026 42.50 Call (XLU260918C00042500)
option OPRA