Dark

XLU20260918C45
XLU Sep 18 2026 45.00 Call (XLU260918C00045000)
option OPRA

Expired

Sep 17, 2026

0.01000.000%(0.0000)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	38	54,305	0.000%
2026-09-16	0.0100	0.0400	0.0100	0.0100	0.000%	6,120	54,313	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	0.000%	207	54,316	0.000%
2026-09-14	0.0200	0.0200	0.0100	0.0100	0.000%	19	54,329	0.000%
2026-09-11	0.0400	0.0400	0.0100	0.0100	-50.000%	3,309	54,332	0.000%
2026-09-10	0.0200	0.0200	0.0200	0.0200	-50.000%	54	55,160	-50.000%
2026-09-09	0.0600	0.0800	0.0200	0.0400	-50.000%	161	55,206	-75.000%
2026-09-08	0.0400	0.1100	0.0400	0.0800	+60.000%	3,378	57,074	-87.500%
2026-09-04	0.0500	0.0600	0.0500	0.0500	-16.667%	269	55,370	-80.000%
2026-09-03	0.0300	0.0900	0.0300	0.0600	+50.000%	930	55,370	-83.333%
2026-09-02	0.0400	0.0600	0.0200	0.0400	-33.333%	182	54,991	-75.000%
2026-09-01	0.0400	0.0900	0.0200	0.0600	+20.000%	2,581	55,054	-83.333%
2026-08-31	0.0500	0.0600	0.0200	0.0500	-16.667%	5,730	57,310	-80.000%
2026-08-28	0.1500	0.1600	0.0600	0.0600	-57.143%	3,155	57,210	-83.333%
2026-08-27	0.1600	0.2400	0.1200	0.1400	-39.130%	1,343	57,430	-92.857%
2026-08-26	0.2000	0.2700	0.1700	0.2300	+15.000%	1,756	57,552	-95.652%
2026-08-25	0.2200	0.2300	0.1300	0.2000	-4.762%	771	58,418	-95.000%
2026-08-24	0.1600	0.2300	0.1200	0.2100	+50.000%	1,244	58,546	-95.238%
2026-08-21	0.3400	0.3700	0.1400	0.1400	-61.111%	3,201	57,927	-92.857%
2026-08-20	0.4100	0.5200	0.3500	0.3600	-14.286%	503	55,948	-97.222%
2026-08-19	0.5500	0.5900	0.3600	0.4200	-12.500%	6,826	53,108	-97.619%
2026-08-18	0.5700	0.7500	0.4200	0.4800	-4.000%	7,540	53,309	-97.917%
2026-08-17	0.4900	0.5400	0.4000	0.5000	-12.281%	1,312	52,470	-98.000%
2026-08-14	0.5600	0.6300	0.5000	0.5700	+7.547%	12,381	52,251	-98.246%
2026-08-13	0.5000	0.6000	0.4800	0.5300	+20.455%	8,045	53,118	-98.113%
2026-08-12	0.5300	0.6300	0.4300	0.4400	-12.000%	4,575	56,120	-97.727%
2026-08-11	0.3700	0.5400	0.3600	0.5000	+31.579%	14,826	56,473	-98.000%
2026-08-10	0.4600	0.5200	0.3600	0.3800	-25.490%	16,166	58,964	-97.368%
2026-08-07	0.4200	0.6200	0.3200	0.5100	+18.605%	12,296	46,875	-98.039%
2026-08-06	0.7000	0.7500	0.3700	0.4300	-20.370%	3,833	44,052	-97.674%
2026-08-05	0.8000	0.8000	0.4600	0.5400	-30.769%	5,387	41,259	-98.148%
2026-08-04	0.8000	0.8500	0.5100	0.7800	-8.235%	12,397	36,976	-98.718%
2026-08-03	0.8700	0.9700	0.7200	0.8500	0.000%	1,297	25,696	-98.824%
2026-07-31	0.9400	1.0500	0.8500	0.8500	-20.561%	592	24,981	-98.824%
2026-07-30	1.2800	1.2800	0.9500	1.0700	-6.957%	73	25,081	-99.065%
2026-07-29	1.5600	1.5600	1.1500	1.1500	-28.125%	250	25,040	-99.130%
2026-07-28	1.9300	2.2000	1.6000	1.6000	-8.046%	77	24,873	-99.375%
2026-07-27	2.0000	2.0700	1.6600	1.7400	-16.746%	108	24,889	-99.425%
2026-07-24	2.2300	2.4300	2.0900	2.0900	-3.241%	109	24,877	-99.522%
2026-07-23	2.0000	2.2500	1.9000	2.1600	+14.286%	225	24,902	-99.537%
2026-07-22	1.4600	1.9200	1.4600	1.8900	+37.956%	123	24,892	-99.471%
2026-07-21	1.2000	1.3700	1.2000	1.3700	+6.202%	15	24,876	-99.270%
2026-07-20	1.4700	1.4700	1.1800	1.2900	-12.245%	91	24,869	-99.225%
2026-07-17	1.5100	1.5100	1.4700	1.4700	-5.769%	6	24,915	-99.320%
2026-07-16	1.7300	1.7300	1.5600	1.5600	0.000%	212	24,948	-99.359%
2026-07-15	1.9400	2.0100	1.5600	1.5600	-15.217%	155	24,932	-99.359%
2026-07-14	2.1000	2.2200	1.7700	1.8400	-8.000%	165	25,015	-99.457%
2026-07-13	1.8900	2.0000	1.8100	2.0000	+16.279%	52	25,043	-99.500%
2026-07-10	1.5300	1.7200	1.5300	1.7200	+9.554%	16	25,013	-99.419%
2026-07-09	1.7000	1.8200	1.5700	1.5700	-8.721%	261	25,010	-99.363%
2026-07-08	1.9900	1.9900	1.7200	1.7200	-21.461%	33	25,168	-99.419%
2026-07-07	2.2300	2.4900	2.1200	2.1900	+25.143%	152	25,197	-99.543%
2026-07-06	2.0100	2.0100	1.6500	1.7500	-12.500%	73	25,163	-99.429%
2026-07-02	1.7700	2.0000	1.6800	2.0000	+33.333%	53	25,140	-99.500%
2026-07-01	1.7800	1.8200	1.4300	1.5000	-25.373%	63	25,140	-99.333%
2026-06-30	2.0100	2.2000	2.0100	2.0100	-9.459%	29	25,105	-99.502%
2026-06-29	2.2400	2.3000	2.0700	2.2200	-1.770%	122	25,081	-99.550%
2026-06-26	2.4000	2.4400	2.1500	2.2600	+0.444%	208	25,081	-99.558%
2026-06-25	2.3100	2.3500	2.0400	2.2500	+15.385%	62	25,110	-99.556%
2026-06-24	1.6500	2.0200	1.6500	1.9500	+13.372%	213	25,152	-99.487%
2026-06-23	1.6000	1.8200	1.6000	1.7200	+7.500%	813	25,523	-99.419%
2026-06-22	1.4600	1.7500	1.4600	1.6000	+10.345%	753	25,244	-99.375%
2026-06-18	1.4400	1.7500	1.3500	1.4500	+2.113%	171	25,005	-99.310%
2026-06-17	1.5500	1.8400	1.3700	1.4200	-15.476%	17	25,005	-99.296%
2026-06-16	1.8000	1.9600	1.6800	1.6800	+3.704%	164	25,005	-99.405%
2026-06-15	1.4200	1.6400	1.4200	1.6200	+13.287%	118	24,887	-99.383%
2026-06-12	1.4700	1.4900	1.4000	1.4300	-1.379%	45	24,887	-99.301%
2026-06-11	1.5300	1.5300	1.4200	1.4500	+3.571%	213	24,887	-99.310%
2026-06-10	1.2500	1.4500	1.2500	1.4000	+6.061%	82	24,907	-99.286%
2026-06-09	1.2100	1.4000	1.2000	1.3200	+10.000%	9	24,839	-99.242%
2026-06-08	1.4900	1.4900	1.2000	1.2000	-25.000%	1,268	24,843	-99.167%
2026-06-05	1.5600	1.7000	1.5500	1.6000	+12.676%	116	23,615	-99.375%
2026-06-04	1.4000	1.4300	1.2100	1.4200	+7.576%	4,024	23,561	-99.296%
2026-06-03	1.5000	1.5900	1.3200	1.3200	-4.348%	85	19,587	-99.242%
2026-06-02	1.2000	1.4100	1.1900	1.3800	+38.000%	725	19,623	-99.275%
2026-06-01	1.3100	1.3700	1.0000	1.0000	-37.888%	261	19,717	-99.000%
2026-05-29	1.7000	1.7100	1.5500	1.6100	-14.815%	1,749	19,756	-99.379%
2026-05-28	2.1300	2.1300	1.8700	1.8900	-9.569%	2,035	21,312	-99.471%
2026-05-27	2.2000	2.2800	2.0900	2.0900	-12.917%	29	21,029	-99.522%
2026-05-26	2.2000	2.4000	2.1600	2.4000	+10.599%	5,224	21,003	-99.583%
2026-05-22	2.1000	2.2000	1.9800	2.1700	+1.402%	94	16,171	-99.539%
2026-05-21	1.8000	2.1400	1.8000	2.1400	+18.232%	208	16,264	-99.533%
2026-05-20	1.8500	1.9100	1.7200	1.8100	+5.848%	572	16,264	-99.448%
2026-05-19	1.5800	1.7400	1.5700	1.7100	+14.000%	165	16,953	-99.415%
2026-05-18	1.6500	1.6500	1.3500	1.5000	-4.459%	98	16,953	-99.333%
2026-05-15	1.9500	1.9500	1.5700	1.5700	-26.977%	145	16,953	-99.363%
2026-05-14	2.0800	2.2300	1.9800	2.1500	+3.865%	152	16,863	-99.535%
2026-05-13	1.9600	2.0900	1.9500	2.0700	-12.288%	49	16,729	-99.517%
2026-05-12	2.1600	2.3600	2.1600	2.3600	+1.288%	5	16,729	-99.576%
2026-05-11	2.3100	2.3600	2.1500	2.3300	+13.659%	3,056	16,729	-99.571%
2026-05-08	2.2700	2.2700	2.0500	2.0500	-8.482%	55	14,587	-99.512%
2026-05-07	2.5000	2.5000	2.2400	2.2400	-15.789%	126	14,587	-99.554%
2026-05-06	2.7400	2.7400	2.6500	2.6600	-10.135%	43	14,646	-99.624%
2026-05-04	3.3700	3.3700	2.9600	2.9600	-11.642%	12	14,629	-99.662%
2026-05-01	3.6000	3.8000	3.3500	3.3500	+1.515%	6,229	8,583	-99.701%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+15.789%	4	8,583	-99.697%
2026-04-29	2.8800	2.8800	2.8500	2.8500	-5.000%	3	8,589	-99.649%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-3.226%	1	8,591	-99.667%
2026-04-27	3.0500	3.1800	3.0500	3.1000	0.000%	8	8,590	-99.677%
2026-04-24	3.0000	3.1000	3.0000	3.1000	+4.027%	2	8,598	-99.677%
2026-04-23	2.7100	2.9800	2.7000	2.9800	+38.605%	498	8,597	-99.664%
2026-04-22	2.5300	2.5300	2.1500	2.1500	-11.523%	30	8,139	-99.535%
2026-04-21	2.4300	2.4300	2.4300	2.4300	-18.456%	5	8,119	-99.588%
2026-04-20	3.0000	3.1500	2.8900	2.9800	+2.759%	2,022	8,119	-99.664%
2026-04-15	2.9000	2.9000	2.9000	2.9000	-11.315%	3	8,105	-99.655%
2026-04-13	3.1700	3.2800	3.1700	3.2700	-15.722%	6	8,105	-99.694%
2026-04-10	3.9400	3.9400	3.8800	3.8800	-6.506%	6	8,127	-99.742%
2026-04-09	4.0400	4.1600	3.8800	4.1500	+18.234%	213	8,127	-99.759%
2026-04-08	3.4000	3.5100	3.4000	3.5100	+4.154%	5	7,949	-99.715%
2026-04-06	3.4100	3.4100	3.3700	3.3700	-3.714%	26	7,949	-99.703%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+12.903%	3	7,949	-99.714%
2026-03-31	3.2000	3.2000	2.9800	3.1000	-10.663%	33	7,949	-99.677%
2026-03-30	3.5000	3.5700	3.4700	3.4700	+3.582%	19	7,940	-99.712%
2026-03-27	3.3500	3.3500	3.3500	3.3500	+13.559%	15	7,955	-99.701%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-3.279%	1	7,970	-99.661%
2026-03-25	3.1000	3.1000	3.0500	3.0500	+17.308%	102	8,066	-99.672%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-4.059%	2	8,070	-99.615%
2026-03-23	2.7000	2.8900	2.7000	2.7100	+4.633%	106	8,068	-99.631%
2026-03-20	3.2000	3.2000	2.5900	2.5900	-27.042%	5,553	5,226	-99.614%
2026-03-19	3.5500	3.5500	3.5500	3.5500	+4.412%	2	4,210	-99.718%
2026-03-11	3.4000	3.4000	3.4000	3.4000	-10.995%	3	4,210	-99.706%
2026-03-10	3.6500	3.8200	3.6500	3.8200	-2.551%	4	4,213	-99.738%
2026-03-06	3.7000	3.9200	3.7000	3.9200	+5.946%	7	4,218	-99.745%
2026-03-05	3.7000	3.7000	3.7000	3.7000	-9.756%	2	4,217	-99.730%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+6.494%	1	4,217	-99.756%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-15.385%	1	4,217	-99.740%
2026-03-02	4.5000	4.5500	4.5000	4.5500	+1.111%	2	4,218	-99.780%
2026-02-27	4.6000	4.6000	4.5000	4.5000	+2.273%	4	4,216	-99.778%
2026-02-26	4.4400	4.4400	4.4000	4.4000	+3.529%	2	4,215	-99.773%
2026-02-25	4.1000	4.2500	4.1000	4.2500	+14.865%	14	4,218	-99.765%
2026-02-23	3.7000	3.7000	3.7000	3.7000	+12.121%	2	4,218	-99.730%
2026-02-19	3.0100	3.3000	3.0100	3.3000	+2.167%	7	4,218	-99.697%
2026-02-18	3.3000	3.3000	3.2300	3.2300	-15.000%	9	4,217	-99.690%
2026-02-17	4.0000	4.0000	3.8000	3.8000	+5.556%	6	4,219	-99.737%
2026-02-13	3.2500	3.7000	3.2500	3.6000	+20.000%	7	4,222	-99.722%
2026-02-12	2.7000	3.0000	2.7000	3.0000	+21.951%	24	4,222	-99.667%
2026-02-11	2.2700	2.4600	2.2700	2.4600	+13.364%	208	4,233	-99.593%
2026-02-10	1.8800	2.1700	1.8700	2.1700	+11.856%	38	4,233	-99.539%
2026-02-09	1.8500	1.9400	1.8500	1.9400	+8.380%	7	4,238	-99.485%
2026-02-06	2.0500	2.0500	1.7900	1.7900	+9.816%	704	4,236	-99.441%
2026-02-02	1.6300	1.6300	1.6300	1.6300	-13.298%	3,000	3,741	-99.387%
2026-01-28	1.8800	1.8800	1.8800	1.8800	+13.939%	1	777	-99.468%
2026-01-27	1.6500	1.6500	1.6500	1.6500	+18.705%	100	777	-99.394%
2026-01-23	1.3800	1.3900	1.2700	1.3900	-15.758%	15	682	-99.281%
2026-01-22	1.8500	1.8500	1.6500	1.6500	-5.172%	3	675	-99.394%
2026-01-21	1.7800	1.7800	1.7400	1.7400	-4.918%	13	674	-99.425%
2026-01-16	1.8800	1.8800	1.8300	1.8300	+25.342%	206	487	-99.454%
2026-01-12	1.4000	1.4600	1.4000	1.4600	-9.877%	82	487	-99.315%
2026-01-09	1.6200	1.6200	1.6200	1.6200	+24.615%	1	520	-99.383%
2026-01-07	1.4900	1.4900	1.2400	1.3000	-18.750%	88	520	-99.231%
2026-01-05	1.6000	1.6000	1.6000	1.6000	-15.789%	1	520	-99.375%
2026-01-02	1.9000	1.9000	1.9000	1.9000	+11.111%	1	520	-99.474%
2025-12-31	1.7100	1.7100	1.7100	1.7100	+1.183%	1	519	-99.415%
2025-12-24	1.7100	1.7100	1.6900	1.6900	-14.213%	234	285	-99.408%
2025-12-19	1.9700	1.9700	1.9700	1.9700	-4.831%	6	285	-99.492%
2025-12-18	2.0800	2.0800	2.0700	2.0700	+5.076%	6	279	-99.517%
2025-12-12	1.9700	1.9700	1.9700	1.9700	+10.056%	10	279	-99.492%
2025-12-11	1.7900	1.7900	1.7900	1.7900	+0.562%	5	279	-99.441%
2025-12-08	1.9000	1.9000	1.7800	1.7800	0.000%	26	275	-99.438%

.dark-mode .d86z8b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d86z8b{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918C45XLU Sep 18 2026 45.00 Call (XLU260918C00045000)option OPRA

XLU20260918C45
XLU Sep 18 2026 45.00 Call (XLU260918C00045000)
option OPRA