Dark

XLU20260918C44
XLU Sep 18 2026 44.00 Call (XLU260918C00044000)
option OPRA

EOD

Jul 31, 2026

1.43-10.063%(-0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.4300	1.4300	1.4300	1.4300	-10.063%	1	573	0.000%
2026-07-30	1.7000	1.7000	1.5000	1.5900	-14.973%	32	573	-10.063%
2026-07-29	1.9500	1.9600	1.7500	1.8700	-34.615%	61	565	-23.529%
2026-07-28	2.9400	2.9900	2.8600	2.8600	+0.351%	10	566	-50.000%
2026-07-24	3.0100	3.1500	2.8500	2.8500	-0.697%	9	563	-49.825%
2026-07-23	2.6000	2.8700	2.6000	2.8700	+8.302%	8	565	-50.174%
2026-07-22	2.1100	2.6500	2.1100	2.6500	+34.518%	63	610	-46.038%
2026-07-20	1.8900	1.9700	1.8900	1.9700	-7.075%	6	561	-27.411%
2026-07-17	2.7300	2.7300	2.1200	2.1200	-17.829%	3	556	-32.547%
2026-07-14	2.7500	2.7500	2.5800	2.5800	+8.861%	5	553	-44.574%
2026-07-10	2.3300	2.3700	2.3300	2.3700	+0.424%	2	554	-39.662%
2026-07-09	2.3600	2.3600	2.3600	2.3600	-8.527%	12	554	-39.407%
2026-07-08	2.5800	2.5800	2.5800	2.5800	-9.474%	6	542	-44.574%
2026-07-07	3.0500	3.0500	2.8200	2.8500	+22.318%	81	538	-49.825%
2026-07-06	2.5100	2.5100	2.2800	2.3300	-0.851%	10	609	-38.627%
2026-07-02	2.3500	2.3500	2.3500	2.3500	+9.813%	1	611	-39.149%
2026-07-01	2.0400	2.1700	2.0400	2.1400	-27.946%	4	611	-33.178%
2026-06-30	2.9700	2.9700	2.9700	2.9700	-7.188%	2	613	-51.852%
2026-06-29	3.0100	3.2000	3.0100	3.2000	+4.918%	3	613	-55.313%
2026-06-26	2.9400	3.0500	2.9400	3.0500	+2.694%	4	613	-53.115%
2026-06-25	2.8200	3.0500	2.7100	2.9700	+10.000%	504	1,094	-51.852%
2026-06-24	2.5900	2.7000	2.4500	2.7000	+11.570%	29	1,095	-47.037%
2026-06-23	2.4200	2.4200	2.4200	2.4200	+21.000%	1	1,093	-40.909%
2026-06-18	1.9300	2.0000	1.9300	2.0000	+2.041%	7	1,016	-28.500%
2026-06-17	2.1400	2.1400	1.9200	1.9600	-22.530%	117	1,016	-27.041%
2026-06-16	2.2400	2.5300	2.2400	2.5300	+17.674%	10	1,016	-43.478%
2026-06-15	1.8700	2.1800	1.8100	2.1500	+9.137%	46	990	-33.488%
2026-06-12	2.1400	2.1400	1.9700	1.9700	-2.475%	4	990	-27.411%
2026-06-11	2.0100	2.0200	2.0100	2.0200	+9.783%	5	990	-29.208%
2026-06-10	1.8000	1.8800	1.7800	1.8400	+2.793%	122	990	-22.283%
2026-06-09	1.7000	1.8800	1.6200	1.7900	-0.556%	93	966	-20.112%
2026-06-08	2.1000	2.1000	1.8000	1.8000	+2.857%	11	912	-20.556%
2026-06-04	1.9000	1.9000	1.7500	1.7500	-5.405%	5	908	-18.286%
2026-06-03	2.1100	2.1100	1.8000	1.8500	-5.612%	4	903	-22.703%
2026-06-02	1.5600	1.9600	1.5600	1.9600	+26.452%	4	903	-27.041%
2026-06-01	1.7900	1.8300	1.5500	1.5500	-31.111%	526	901	-7.742%
2026-05-28	2.2500	2.2500	2.2500	2.2500	-21.053%	11	381	-36.444%
2026-05-26	3.0500	3.0500	2.8500	2.8500	+19.748%	68	370	-49.825%
2026-05-20	2.3800	2.3800	2.3800	2.3800	+27.957%	2	412	-39.916%
2026-05-18	2.1400	2.1400	1.8600	1.8600	-9.709%	7	412	-23.118%
2026-05-15	2.0500	2.0600	2.0500	2.0600	-19.216%	55	412	-30.583%
2026-05-14	2.5500	2.5500	2.5500	2.5500	-1.544%	4	356	-43.922%
2026-05-13	2.5400	2.6400	2.4200	2.5900	-7.168%	27	334	-44.788%
2026-05-08	2.7900	2.7900	2.7900	2.7900	-16.216%	1	334	-48.746%
2026-05-06	3.3300	3.3300	3.3300	3.3300	-16.750%	4	333	-57.057%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+5.263%	1	333	-64.250%
2026-05-04	3.8000	3.8000	3.8000	3.8000	-11.215%	2	334	-62.368%
2026-05-01	4.2600	4.2800	4.2400	4.2800	+21.591%	11	339	-66.589%
2026-04-29	3.5200	3.5200	3.5200	3.5200	-3.562%	1	339	-59.375%
2026-04-28	3.6500	3.6500	3.6500	3.6500	-4.450%	1	339	-60.822%
2026-04-27	3.8200	3.8200	3.8200	3.8200	+5.234%	1	339	-62.565%
2026-04-24	3.6300	3.6300	3.6300	3.6300	+33.948%	5	340	-60.606%
2026-04-22	3.0600	3.0600	2.7100	2.7100	-6.552%	4	340	-47.232%
2026-04-21	3.0000	3.0000	2.9000	2.9000	-20.981%	8	337	-50.690%
2026-04-20	3.6700	3.6700	3.6700	3.6700	+7.941%	1	337	-61.035%
2026-04-17	3.4000	3.4000	3.4000	3.4000	-5.556%	6	337	-57.941%
2026-04-15	3.6700	3.6700	3.6000	3.6000	-4.000%	4	341	-60.278%
2026-04-14	3.8100	3.8100	3.7500	3.7500	-7.407%	7	341	-61.867%
2026-04-13	4.0500	4.0500	4.0500	4.0500	-7.955%	2	348	-64.691%
2026-04-10	4.6500	4.7500	4.4000	4.4000	-8.333%	4	348	-67.500%
2026-04-09	4.7500	4.8000	4.7500	4.8000	+17.936%	3	348	-70.208%
2026-04-08	4.0700	4.0700	4.0700	4.0700	-1.928%	12	350	-64.865%
2026-04-07	4.1500	4.1500	4.1500	4.1500	-2.582%	1	350	-65.542%
2026-04-06	4.2600	4.2600	4.2600	4.2600	+7.848%	4	349	-66.432%
2026-04-01	3.8000	3.9500	3.8000	3.9500	+5.898%	5	349	-63.797%
2026-03-31	3.7000	3.8100	3.7000	3.7300	-9.685%	11	352	-61.662%
2026-03-30	4.1300	4.1300	4.1000	4.1300	+14.722%	10	343	-65.375%
2026-03-26	3.3000	3.6000	3.3000	3.6000	0.000%	7	340	-60.278%
2026-03-24	3.6000	3.6000	3.6000	3.6000	+7.463%	3	335	-60.278%
2026-03-23	3.3000	3.3500	3.3000	3.3500	-4.011%	35	332	-57.313%
2026-03-20	3.3500	3.5300	3.3500	3.4900	-23.465%	14	357	-59.026%
2026-03-18	4.5200	4.5600	4.5200	4.5600	-7.128%	5	349	-68.640%
2026-03-17	4.9100	4.9100	4.9100	4.9100	+2.292%	2	349	-70.876%
2026-03-16	4.8000	4.8000	4.8000	4.8000	0.000%	1	348	-70.208%
2026-03-13	5.3000	5.3000	4.8000	4.8000	+20.000%	15	347	-70.208%
2026-03-11	4.1000	4.1000	4.0000	4.0000	-2.439%	9	350	-64.250%
2026-03-09	4.1000	4.1000	4.1000	4.1000	-7.865%	1	358	-65.122%
2026-03-05	4.4000	4.4500	4.4000	4.4500	+12.091%	7	358	-67.865%
2026-03-03	3.9700	3.9700	3.9700	3.9700	-25.094%	1	362	-63.980%
2026-02-27	5.2000	5.3000	5.2000	5.3000	+6.855%	19	362	-73.019%
2026-02-25	4.9400	4.9600	4.9400	4.9600	+0.405%	15	367	-71.169%
2026-02-24	4.9400	4.9400	4.9400	4.9400	+9.778%	4	367	-71.053%
2026-02-23	4.4500	4.5000	4.3800	4.5000	+9.756%	35	366	-68.222%
2026-02-20	3.9000	4.1000	3.9000	4.1000	+2.500%	5	380	-65.122%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-9.091%	1	380	-64.250%
2026-02-17	4.5100	4.5100	4.4000	4.4000	+0.686%	3	381	-67.500%
2026-02-13	4.0000	4.3700	4.0000	4.3700	+23.099%	6	381	-67.277%
2026-02-12	3.2500	3.6500	3.1500	3.5500	+20.748%	35	381	-59.718%
2026-02-11	2.7700	2.9500	2.6200	2.9400	+2.083%	53	391	-51.361%
2026-02-10	2.6500	2.8900	2.5000	2.8800	+27.434%	55	385	-50.347%
2026-02-09	2.2600	2.2600	2.2600	2.2600	-7.377%	1	369	-36.726%
2026-02-06	2.4500	2.4500	2.4400	2.4400	+8.444%	273	368	-41.393%
2026-02-04	2.2500	2.2500	2.2500	2.2500	+4.651%	2	141	-36.444%
2026-01-30	2.1500	2.1500	2.1500	2.1500	-6.522%	2	141	-33.488%
2026-01-28	2.3000	2.3000	2.3000	2.3000	+4.545%	11	142	-37.826%
2026-01-27	2.3400	2.3400	2.2000	2.2000	+7.317%	2	131	-35.000%
2026-01-26	2.1000	2.1900	2.0000	2.0500	-4.206%	57	132	-30.244%
2026-01-22	2.0500	2.1500	1.9700	2.1400	-0.465%	7	112	-33.178%
2026-01-21	2.1500	2.1500	2.1500	2.1500	-15.686%	1	114	-33.488%
2026-01-15	2.5500	2.5500	2.4700	2.5500	+11.842%	8	113	-43.922%
2026-01-14	2.2000	2.3000	2.2000	2.2800	+9.091%	9	114	-37.281%
2026-01-12	2.0900	2.0900	2.0900	2.0900	+1.456%	2	114	-31.579%
2026-01-09	2.0600	2.0600	2.0600	2.0600	+24.848%	3	114	-30.583%
2026-01-08	1.6500	1.7400	1.6300	1.6500	-17.085%	51	111	-13.333%
2026-01-06	1.9900	1.9900	1.9900	1.9900	-15.678%	4	83	-28.141%
2026-01-02	2.3600	2.3600	2.3600	2.3600	+0.426%	6	83	-39.407%
2025-12-18	2.3500	2.3500	2.3500	2.3500	+3.524%	1	83	-39.149%
2025-12-11	2.2600	2.2700	2.2600	2.2700	-9.200%	3	83	-37.004%
2025-12-05	2.5000	2.5000	2.5000	2.5000	0.000%	3	82	-42.800%

.dark-mode .lW9QHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lW9QHZ{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918C44XLU Sep 18 2026 44.00 Call (XLU260918C00044000)option OPRA

XLU20260918C44
XLU Sep 18 2026 44.00 Call (XLU260918C00044000)
option OPRA