Dark

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

EOD

Jul 31, 2026

0.8500-20.561%(-0.2200)592

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.9400	1.0500	0.8500	0.8500	-20.561%	592	24,981	0.000%
2026-07-30	1.2800	1.2800	0.9500	1.0700	-6.957%	73	25,081	-20.561%
2026-07-29	1.5600	1.5600	1.1500	1.1500	-28.125%	250	25,040	-26.087%
2026-07-28	1.9300	2.2000	1.6000	1.6000	-8.046%	77	24,873	-46.875%
2026-07-27	2.0000	2.0700	1.6600	1.7400	-16.746%	108	24,889	-51.149%
2026-07-24	2.2300	2.4300	2.0900	2.0900	-3.241%	109	24,877	-59.330%
2026-07-23	2.0000	2.2500	1.9000	2.1600	+14.286%	225	24,902	-60.648%
2026-07-22	1.4600	1.9200	1.4600	1.8900	+37.956%	123	24,892	-55.026%
2026-07-21	1.2000	1.3700	1.2000	1.3700	+6.202%	15	24,876	-37.956%
2026-07-20	1.4700	1.4700	1.1800	1.2900	-12.245%	91	24,869	-34.109%
2026-07-17	1.5100	1.5100	1.4700	1.4700	-5.769%	6	24,915	-42.177%
2026-07-16	1.7300	1.7300	1.5600	1.5600	0.000%	212	24,948	-45.513%
2026-07-15	1.9400	2.0100	1.5600	1.5600	-15.217%	155	24,932	-45.513%
2026-07-14	2.1000	2.2200	1.7700	1.8400	-8.000%	165	25,015	-53.804%
2026-07-13	1.8900	2.0000	1.8100	2.0000	+16.279%	52	25,043	-57.500%
2026-07-10	1.5300	1.7200	1.5300	1.7200	+9.554%	16	25,013	-50.581%
2026-07-09	1.7000	1.8200	1.5700	1.5700	-8.721%	261	25,010	-45.860%
2026-07-08	1.9900	1.9900	1.7200	1.7200	-21.461%	33	25,168	-50.581%
2026-07-07	2.2300	2.4900	2.1200	2.1900	+25.143%	152	25,197	-61.187%
2026-07-06	2.0100	2.0100	1.6500	1.7500	-12.500%	73	25,163	-51.429%
2026-07-02	1.7700	2.0000	1.6800	2.0000	+33.333%	53	25,140	-57.500%
2026-07-01	1.7800	1.8200	1.4300	1.5000	-25.373%	63	25,140	-43.333%
2026-06-30	2.0100	2.2000	2.0100	2.0100	-9.459%	29	25,105	-57.711%
2026-06-29	2.2400	2.3000	2.0700	2.2200	-1.770%	122	25,081	-61.712%
2026-06-26	2.4000	2.4400	2.1500	2.2600	+0.444%	208	25,081	-62.389%
2026-06-25	2.3100	2.3500	2.0400	2.2500	+15.385%	62	25,110	-62.222%
2026-06-24	1.6500	2.0200	1.6500	1.9500	+13.372%	213	25,152	-56.410%
2026-06-23	1.6000	1.8200	1.6000	1.7200	+7.500%	813	25,523	-50.581%
2026-06-22	1.4600	1.7500	1.4600	1.6000	+10.345%	753	25,244	-46.875%
2026-06-18	1.4400	1.7500	1.3500	1.4500	+2.113%	171	25,005	-41.379%
2026-06-17	1.5500	1.8400	1.3700	1.4200	-15.476%	17	25,005	-40.141%
2026-06-16	1.8000	1.9600	1.6800	1.6800	+3.704%	164	25,005	-49.405%
2026-06-15	1.4200	1.6400	1.4200	1.6200	+13.287%	118	24,887	-47.531%
2026-06-12	1.4700	1.4900	1.4000	1.4300	-1.379%	45	24,887	-40.559%
2026-06-11	1.5300	1.5300	1.4200	1.4500	+3.571%	213	24,887	-41.379%
2026-06-10	1.2500	1.4500	1.2500	1.4000	+6.061%	82	24,907	-39.286%
2026-06-09	1.2100	1.4000	1.2000	1.3200	+10.000%	9	24,839	-35.606%
2026-06-08	1.4900	1.4900	1.2000	1.2000	-25.000%	1,268	24,843	-29.167%
2026-06-05	1.5600	1.7000	1.5500	1.6000	+12.676%	116	23,615	-46.875%
2026-06-04	1.4000	1.4300	1.2100	1.4200	+7.576%	4,024	23,561	-40.141%
2026-06-03	1.5000	1.5900	1.3200	1.3200	-4.348%	85	19,587	-35.606%
2026-06-02	1.2000	1.4100	1.1900	1.3800	+38.000%	725	19,623	-38.406%
2026-06-01	1.3100	1.3700	1.0000	1.0000	-37.888%	261	19,717	-15.000%
2026-05-29	1.7000	1.7100	1.5500	1.6100	-14.815%	1,749	19,756	-47.205%
2026-05-28	2.1300	2.1300	1.8700	1.8900	-9.569%	2,035	21,312	-55.026%
2026-05-27	2.2000	2.2800	2.0900	2.0900	-12.917%	29	21,029	-59.330%
2026-05-26	2.2000	2.4000	2.1600	2.4000	+10.599%	5,224	21,003	-64.583%
2026-05-22	2.1000	2.2000	1.9800	2.1700	+1.402%	94	16,171	-60.829%
2026-05-21	1.8000	2.1400	1.8000	2.1400	+18.232%	208	16,264	-60.280%
2026-05-20	1.8500	1.9100	1.7200	1.8100	+5.848%	572	16,264	-53.039%
2026-05-19	1.5800	1.7400	1.5700	1.7100	+14.000%	165	16,953	-50.292%
2026-05-18	1.6500	1.6500	1.3500	1.5000	-4.459%	98	16,953	-43.333%
2026-05-15	1.9500	1.9500	1.5700	1.5700	-26.977%	145	16,953	-45.860%
2026-05-14	2.0800	2.2300	1.9800	2.1500	+3.865%	152	16,863	-60.465%
2026-05-13	1.9600	2.0900	1.9500	2.0700	-12.288%	49	16,729	-58.937%
2026-05-12	2.1600	2.3600	2.1600	2.3600	+1.288%	5	16,729	-63.983%
2026-05-11	2.3100	2.3600	2.1500	2.3300	+13.659%	3,056	16,729	-63.519%
2026-05-08	2.2700	2.2700	2.0500	2.0500	-8.482%	55	14,587	-58.537%
2026-05-07	2.5000	2.5000	2.2400	2.2400	-15.789%	126	14,587	-62.054%
2026-05-06	2.7400	2.7400	2.6500	2.6600	-10.135%	43	14,646	-68.045%
2026-05-04	3.3700	3.3700	2.9600	2.9600	-11.642%	12	14,629	-71.284%
2026-05-01	3.6000	3.8000	3.3500	3.3500	+1.515%	6,229	8,583	-74.627%
2026-04-30	3.3000	3.3000	3.3000	3.3000	+15.789%	4	8,583	-74.242%
2026-04-29	2.8800	2.8800	2.8500	2.8500	-5.000%	3	8,589	-70.175%
2026-04-28	3.0000	3.0000	3.0000	3.0000	-3.226%	1	8,591	-71.667%
2026-04-27	3.0500	3.1800	3.0500	3.1000	0.000%	8	8,590	-72.581%
2026-04-24	3.0000	3.1000	3.0000	3.1000	+4.027%	2	8,598	-72.581%
2026-04-23	2.7100	2.9800	2.7000	2.9800	+38.605%	498	8,597	-71.477%
2026-04-22	2.5300	2.5300	2.1500	2.1500	-11.523%	30	8,139	-60.465%
2026-04-21	2.4300	2.4300	2.4300	2.4300	-18.456%	5	8,119	-65.021%
2026-04-20	3.0000	3.1500	2.8900	2.9800	+2.759%	2,022	8,119	-71.477%
2026-04-15	2.9000	2.9000	2.9000	2.9000	-11.315%	3	8,105	-70.690%
2026-04-13	3.1700	3.2800	3.1700	3.2700	-15.722%	6	8,105	-74.006%
2026-04-10	3.9400	3.9400	3.8800	3.8800	-6.506%	6	8,127	-78.093%
2026-04-09	4.0400	4.1600	3.8800	4.1500	+18.234%	213	8,127	-79.518%
2026-04-08	3.4000	3.5100	3.4000	3.5100	+4.154%	5	7,949	-75.783%
2026-04-06	3.4100	3.4100	3.3700	3.3700	-3.714%	26	7,949	-74.777%
2026-04-01	3.5000	3.5000	3.5000	3.5000	+12.903%	3	7,949	-75.714%
2026-03-31	3.2000	3.2000	2.9800	3.1000	-10.663%	33	7,949	-72.581%
2026-03-30	3.5000	3.5700	3.4700	3.4700	+3.582%	19	7,940	-75.504%
2026-03-27	3.3500	3.3500	3.3500	3.3500	+13.559%	15	7,955	-74.627%
2026-03-26	2.9500	2.9500	2.9500	2.9500	-3.279%	1	7,970	-71.186%
2026-03-25	3.1000	3.1000	3.0500	3.0500	+17.308%	102	8,066	-72.131%
2026-03-24	2.6000	2.6000	2.6000	2.6000	-4.059%	2	8,070	-67.308%
2026-03-23	2.7000	2.8900	2.7000	2.7100	+4.633%	106	8,068	-68.635%
2026-03-20	3.2000	3.2000	2.5900	2.5900	-27.042%	5,553	5,226	-67.181%
2026-03-19	3.5500	3.5500	3.5500	3.5500	+4.412%	2	4,210	-76.056%
2026-03-11	3.4000	3.4000	3.4000	3.4000	-10.995%	3	4,210	-75.000%
2026-03-10	3.6500	3.8200	3.6500	3.8200	-2.551%	4	4,213	-77.749%
2026-03-06	3.7000	3.9200	3.7000	3.9200	+5.946%	7	4,218	-78.316%
2026-03-05	3.7000	3.7000	3.7000	3.7000	-9.756%	2	4,217	-77.027%
2026-03-04	4.1000	4.1000	4.1000	4.1000	+6.494%	1	4,217	-79.268%
2026-03-03	3.8500	3.8500	3.8500	3.8500	-15.385%	1	4,217	-77.922%
2026-03-02	4.5000	4.5500	4.5000	4.5500	+1.111%	2	4,218	-81.319%
2026-02-27	4.6000	4.6000	4.5000	4.5000	+2.273%	4	4,216	-81.111%
2026-02-26	4.4400	4.4400	4.4000	4.4000	+3.529%	2	4,215	-80.682%
2026-02-25	4.1000	4.2500	4.1000	4.2500	+14.865%	14	4,218	-80.000%
2026-02-23	3.7000	3.7000	3.7000	3.7000	+12.121%	2	4,218	-77.027%
2026-02-19	3.0100	3.3000	3.0100	3.3000	+2.167%	7	4,218	-74.242%
2026-02-18	3.3000	3.3000	3.2300	3.2300	-15.000%	9	4,217	-73.684%
2026-02-17	4.0000	4.0000	3.8000	3.8000	+5.556%	6	4,219	-77.632%
2026-02-13	3.2500	3.7000	3.2500	3.6000	+20.000%	7	4,222	-76.389%
2026-02-12	2.7000	3.0000	2.7000	3.0000	+21.951%	24	4,222	-71.667%
2026-02-11	2.2700	2.4600	2.2700	2.4600	+13.364%	208	4,233	-65.447%
2026-02-10	1.8800	2.1700	1.8700	2.1700	+11.856%	38	4,233	-60.829%
2026-02-09	1.8500	1.9400	1.8500	1.9400	+8.380%	7	4,238	-56.186%
2026-02-06	2.0500	2.0500	1.7900	1.7900	+9.816%	704	4,236	-52.514%
2026-02-02	1.6300	1.6300	1.6300	1.6300	-13.298%	3,000	3,741	-47.853%
2026-01-28	1.8800	1.8800	1.8800	1.8800	+13.939%	1	777	-54.787%
2026-01-27	1.6500	1.6500	1.6500	1.6500	+18.705%	100	777	-48.485%
2026-01-23	1.3800	1.3900	1.2700	1.3900	-15.758%	15	682	-38.849%
2026-01-22	1.8500	1.8500	1.6500	1.6500	-5.172%	3	675	-48.485%
2026-01-21	1.7800	1.7800	1.7400	1.7400	-4.918%	13	674	-51.149%
2026-01-16	1.8800	1.8800	1.8300	1.8300	+25.342%	206	487	-53.552%
2026-01-12	1.4000	1.4600	1.4000	1.4600	-9.877%	82	487	-41.781%
2026-01-09	1.6200	1.6200	1.6200	1.6200	+24.615%	1	520	-47.531%
2026-01-07	1.4900	1.4900	1.2400	1.3000	-18.750%	88	520	-34.615%
2026-01-05	1.6000	1.6000	1.6000	1.6000	-15.789%	1	520	-46.875%
2026-01-02	1.9000	1.9000	1.9000	1.9000	+11.111%	1	520	-55.263%
2025-12-31	1.7100	1.7100	1.7100	1.7100	+1.183%	1	519	-50.292%
2025-12-24	1.7100	1.7100	1.6900	1.6900	-14.213%	234	285	-49.704%
2025-12-19	1.9700	1.9700	1.9700	1.9700	-4.831%	6	285	-56.853%
2025-12-18	2.0800	2.0800	2.0700	2.0700	+5.076%	6	279	-58.937%
2025-12-12	1.9700	1.9700	1.9700	1.9700	+10.056%	10	279	-56.853%
2025-12-11	1.7900	1.7900	1.7900	1.7900	+0.562%	5	279	-52.514%
2025-12-08	1.9000	1.9000	1.7800	1.7800	0.000%	26	275	-52.247%

.dark-mode .ysdlTD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ysdlTD{ 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