Dark

XLU20260918C46
XLU Sep 18 2026 46.00 Call (XLU260918C00046000)
option OPRA

Expired

Sep 16, 2026

0.0200+100.000%(+0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0300	0.0300	0.0200	0.0200	+100.000%	16	28,077	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	-50.000%	29	28,216	+100.000%
2026-09-14	0.0100	0.0300	0.0100	0.0200	+100.000%	15	28,221	0.000%
2026-09-11	0.0100	0.0100	0.0100	0.0100	-50.000%	183	28,231	+100.000%
2026-09-10	0.0200	0.0200	0.0100	0.0200	+100.000%	21	28,233	0.000%
2026-09-09	0.0200	0.0200	0.0100	0.0100	-66.667%	46	28,238	+100.000%
2026-09-08	0.0300	0.0400	0.0200	0.0300	+50.000%	57	28,248	-33.333%
2026-09-04	0.0200	0.0300	0.0200	0.0200	-33.333%	34	28,272	0.000%
2026-09-03	0.0200	0.0400	0.0100	0.0300	+50.000%	218	28,272	-33.333%
2026-09-02	0.0300	0.0300	0.0100	0.0200	+100.000%	115	28,081	0.000%
2026-09-01	0.0400	0.0400	0.0100	0.0100	-66.667%	59	28,304	+100.000%
2026-08-31	0.0200	0.0300	0.0100	0.0300	0.000%	645	28,333	-33.333%
2026-08-28	0.0500	0.0800	0.0200	0.0300	-40.000%	113	28,424	-33.333%
2026-08-27	0.0700	0.0700	0.0300	0.0500	-44.444%	115	28,447	-60.000%
2026-08-26	0.0900	0.1300	0.0800	0.0900	+28.571%	146	28,508	-77.778%
2026-08-25	0.1400	0.1400	0.0600	0.0700	-22.222%	241	30,367	-71.429%
2026-08-24	0.0600	0.1000	0.0500	0.0900	+50.000%	251	30,420	-77.778%
2026-08-21	0.1700	0.1700	0.0600	0.0600	-64.706%	2,499	30,539	-66.667%
2026-08-20	0.1500	0.2500	0.1500	0.1700	-5.556%	3,478	28,658	-88.235%
2026-08-19	0.1900	0.2800	0.1600	0.1800	-10.000%	847	25,977	-88.889%
2026-08-18	0.2800	0.4000	0.1800	0.2000	-16.667%	5,606	25,849	-90.000%
2026-08-17	0.2600	0.2700	0.1800	0.2400	-17.241%	481	20,723	-91.667%
2026-08-14	0.2700	0.3100	0.2400	0.2900	+16.000%	3,443	20,682	-93.103%
2026-08-13	0.2700	0.3100	0.2500	0.2500	+4.167%	1,792	18,554	-92.000%
2026-08-12	0.3100	0.3300	0.2100	0.2400	-4.000%	12,948	17,909	-91.667%
2026-08-11	0.2600	0.3000	0.2100	0.2500	+25.000%	419	7,602	-92.000%
2026-08-10	0.2400	0.3200	0.1900	0.2000	-28.571%	2,716	7,647	-90.000%
2026-08-07	0.2000	0.3400	0.1500	0.2800	+21.739%	623	6,492	-92.857%
2026-08-06	0.4000	0.4000	0.2000	0.2300	-17.857%	1,001	6,941	-91.304%
2026-08-05	0.4400	0.4400	0.2400	0.2800	-37.778%	470	6,284	-92.857%
2026-08-04	0.3200	0.4600	0.2900	0.4500	-2.174%	235	6,314	-95.556%
2026-08-03	0.3800	0.6000	0.3800	0.4600	-6.122%	545	6,187	-95.652%
2026-07-31	0.5700	0.6400	0.4700	0.4900	-19.672%	118	6,136	-95.918%
2026-07-30	0.8700	0.8700	0.5400	0.6100	-14.085%	168	6,136	-96.721%
2026-07-29	0.9900	0.9900	0.7000	0.7100	-39.831%	64	6,026	-97.183%
2026-07-28	1.5300	1.5600	1.1800	1.1800	+2.609%	58	6,050	-98.305%
2026-07-27	1.4500	1.4500	1.0700	1.1500	-25.806%	26	6,045	-98.261%
2026-07-24	1.5900	1.7500	1.4500	1.5500	+1.307%	91	6,041	-98.710%
2026-07-23	1.5900	1.5900	1.3900	1.5300	+15.038%	83	6,044	-98.693%
2026-07-22	0.9400	1.3700	0.9400	1.3300	+56.471%	207	6,066	-98.496%
2026-07-21	0.8300	0.9000	0.7200	0.8500	+10.390%	52	5,960	-97.647%
2026-07-20	1.0800	1.1000	0.7200	0.7700	-24.510%	503	5,954	-97.403%
2026-07-17	1.3500	1.4300	0.9600	1.0200	-11.304%	112	6,072	-98.039%
2026-07-16	1.1500	1.1500	0.9900	1.1500	-5.738%	136	6,043	-98.261%
2026-07-15	1.3600	1.3600	1.2200	1.2200	-18.667%	3	5,926	-98.361%
2026-07-14	1.5900	1.5900	1.2800	1.5000	+11.940%	68	5,970	-98.667%
2026-07-13	1.2000	1.3600	1.1000	1.3400	+21.818%	17	5,913	-98.507%
2026-07-10	1.1500	1.1500	1.0800	1.1000	+3.774%	505	5,898	-98.182%
2026-07-09	1.2100	1.2500	1.0400	1.0600	-13.821%	347	5,396	-98.113%
2026-07-08	1.3600	1.4100	1.2300	1.2300	-22.642%	13	5,069	-98.374%
2026-07-07	1.5500	1.8000	1.4200	1.5900	+29.268%	86	5,064	-98.742%
2026-07-06	1.4000	1.4000	1.0600	1.2300	-9.559%	44	5,130	-98.374%
2026-07-02	1.2000	1.3600	1.2000	1.3600	+44.681%	50	5,125	-98.529%
2026-07-01	1.0500	1.2400	0.9200	0.9400	-30.370%	844	5,125	-97.872%
2026-06-30	1.4100	1.6000	1.3500	1.3500	-16.667%	146	4,562	-98.519%
2026-06-29	1.7800	1.8300	1.6000	1.6200	-4.706%	18	4,460	-98.765%
2026-06-26	1.7400	1.8400	1.6800	1.7000	+3.030%	84	4,458	-98.824%
2026-06-25	1.8100	1.8700	1.4400	1.6500	+10.000%	113	4,381	-98.788%
2026-06-24	1.3500	1.5000	1.1900	1.5000	+18.110%	104	4,452	-98.667%
2026-06-23	1.1100	1.3000	1.1000	1.2700	+15.455%	180	4,490	-98.425%
2026-06-22	1.1100	1.2100	1.0500	1.1000	+17.021%	184	4,356	-98.182%
2026-06-18	0.9900	1.3000	0.9400	0.9400	+8.046%	513	4,258	-97.872%
2026-06-17	1.1500	1.1500	0.8700	0.8700	-33.077%	37	4,258	-97.701%
2026-06-16	1.2100	1.4000	1.1700	1.3000	+23.810%	1,306	4,258	-98.462%
2026-06-15	1.0200	1.1700	1.0200	1.0500	+1.942%	775	2,888	-98.095%
2026-06-12	1.1000	1.1300	1.0100	1.0300	+7.292%	20	2,888	-98.058%
2026-06-11	1.1200	1.1300	0.9600	0.9600	-1.031%	277	2,888	-97.917%
2026-06-10	1.0200	1.0200	0.9000	0.9700	+7.778%	8	2,872	-97.938%
2026-06-09	0.9700	1.0000	0.8000	0.9000	+2.273%	16	2,872	-97.778%
2026-06-08	1.0300	1.0800	0.8500	0.8800	-27.869%	33	2,868	-97.727%
2026-06-05	1.2000	1.2300	1.0800	1.2200	+28.421%	19	2,850	-98.361%
2026-06-04	1.0300	1.1300	0.8200	0.9500	-16.667%	51	2,854	-97.895%
2026-06-03	1.2500	1.2500	1.0400	1.1400	+16.327%	378	2,817	-98.246%
2026-06-02	0.8700	0.9800	0.8700	0.9800	+24.051%	61	2,810	-97.959%
2026-06-01	1.0100	1.0100	0.7900	0.7900	-32.479%	51	2,793	-97.468%
2026-05-29	1.2000	1.2000	1.1700	1.1700	-10.000%	3	2,772	-98.291%
2026-05-28	1.4300	1.5000	1.3000	1.3000	-19.753%	114	2,769	-98.462%
2026-05-27	1.7100	1.7100	1.5800	1.6200	-7.955%	7	2,758	-98.765%
2026-05-26	1.7400	1.8200	1.6400	1.7600	+6.667%	28	2,756	-98.864%
2026-05-22	1.6200	1.6800	1.4700	1.6500	+11.486%	14	2,755	-98.788%
2026-05-21	1.3200	1.5000	1.3200	1.4800	+8.029%	116	2,752	-98.649%
2026-05-20	1.3000	1.3800	1.3000	1.3700	+4.580%	43	2,752	-98.540%
2026-05-19	1.1000	1.3300	1.1000	1.3100	+23.585%	269	2,784	-98.473%
2026-05-18	1.1500	1.1800	1.0500	1.0600	-8.621%	22	2,784	-98.113%
2026-05-15	1.4200	1.4500	1.1600	1.1600	-27.500%	1,158	2,784	-98.276%
2026-05-14	1.5800	1.6000	1.5600	1.6000	+1.266%	24	2,853	-98.750%
2026-05-13	1.5900	1.5900	1.4800	1.5800	-9.714%	81	2,854	-98.734%
2026-05-12	1.6700	1.7800	1.6500	1.7500	-2.778%	168	2,854	-98.857%
2026-05-11	1.8500	1.8500	1.6900	1.8000	+10.429%	1,137	2,854	-98.889%
2026-05-08	2.0000	2.0000	1.6000	1.6300	-12.834%	295	2,286	-98.773%
2026-05-07	1.9900	1.9900	1.8400	1.8700	-12.207%	24	2,292	-98.930%
2026-05-06	2.1500	2.2500	2.1300	2.1300	-18.702%	217	2,291	-99.061%
2026-05-05	2.6300	2.6400	2.4900	2.6200	-9.655%	109	2,283	-99.237%
2026-05-04	2.7600	2.9000	2.7600	2.9000	+8.614%	115	2,180	-99.310%
2026-05-01	3.1000	3.1000	2.6600	2.6700	-3.261%	20	2,179	-99.251%
2026-04-30	2.7600	2.7600	2.7600	2.7600	+30.189%	2	2,179	-99.275%
2026-04-29	2.3800	2.3800	2.1200	2.1200	-15.538%	5	2,179	-99.057%
2026-04-28	2.3600	2.5100	2.3600	2.5100	0.000%	46	2,177	-99.203%
2026-04-27	2.6000	2.6000	2.4900	2.5100	-0.397%	88	2,131	-99.203%
2026-04-24	2.4500	2.5200	2.3600	2.5200	+5.882%	12	2,130	-99.206%
2026-04-23	2.0400	2.3800	2.0400	2.3800	+40.000%	80	2,127	-99.160%
2026-04-22	1.9900	1.9900	1.7000	1.7000	-5.556%	38	2,083	-98.824%
2026-04-21	2.0000	2.0000	1.7900	1.8000	-14.286%	114	2,039	-98.889%
2026-04-20	2.4200	2.4200	2.1000	2.1000	-8.696%	484	2,039	-99.048%
2026-04-17	2.2400	2.3000	2.0300	2.3000	+4.545%	13	1,558	-99.130%
2026-04-16	2.2000	2.2000	2.2000	2.2000	-6.780%	139	1,558	-99.091%
2026-04-15	2.2500	2.4000	2.2500	2.3600	-7.451%	132	1,454	-99.153%
2026-04-14	2.5500	2.5500	2.5500	2.5500	+2.000%	6	1,325	-99.216%
2026-04-13	2.6400	2.6400	2.5000	2.5000	-23.077%	63	1,288	-99.200%
2026-04-10	3.1600	3.2500	3.1600	3.2500	-2.985%	21	1,288	-99.385%
2026-04-09	3.5000	3.5000	3.3500	3.3500	+16.319%	21	1,288	-99.403%
2026-04-08	2.8800	2.8800	2.8800	2.8800	+0.699%	4	1,300	-99.306%
2026-04-07	2.7600	2.8600	2.7600	2.8600	-0.694%	6	1,300	-99.301%
2026-04-06	2.9800	2.9800	2.8800	2.8800	+5.495%	20	1,294	-99.306%
2026-04-02	2.7300	2.7300	2.7300	2.7300	-6.507%	20	1,276	-99.267%
2026-04-01	2.7400	2.9200	2.7400	2.9200	+9.774%	3	1,276	-99.315%
2026-03-31	2.6600	2.6600	2.6600	2.6600	-5.000%	1	1,279	-99.248%
2026-03-30	2.8000	2.8000	2.7600	2.8000	+4.478%	8	1,279	-99.286%
2026-03-27	2.8000	2.8000	2.6600	2.6800	+7.200%	6	1,272	-99.254%
2026-03-26	2.4500	2.5400	2.3500	2.5000	-0.794%	155	1,269	-99.200%
2026-03-25	2.5200	2.5200	2.5200	2.5200	+3.704%	2	1,149	-99.206%
2026-03-24	2.2000	2.4300	2.2000	2.4300	+4.741%	2	1,147	-99.177%
2026-03-23	2.3200	2.3200	2.2500	2.3200	+5.936%	21	1,148	-99.138%
2026-03-20	2.5500	2.5500	2.1900	2.1900	-23.427%	50	1,128	-99.087%
2026-03-19	2.7100	2.8600	2.7100	2.8600	-6.536%	5	1,117	-99.301%
2026-03-18	3.3500	3.3500	3.0600	3.0600	-15.000%	52	1,116	-99.346%
2026-03-17	3.6000	3.6000	3.6000	3.6000	+4.956%	10	1,116	-99.444%
2026-03-16	3.5500	3.5500	3.4300	3.4300	+21.201%	3	1,107	-99.417%
2026-03-12	2.8300	2.8300	2.8300	2.8300	-0.352%	1	1,104	-99.293%
2026-03-11	2.8700	2.8700	2.8400	2.8400	-1.730%	3	1,104	-99.296%
2026-03-09	3.0000	3.0000	2.6600	2.8900	-4.934%	12	1,102	-99.308%
2026-03-06	3.0000	3.0400	3.0000	3.0400	-4.101%	19	1,100	-99.342%
2026-03-05	3.0800	3.3000	3.0800	3.1700	-11.944%	11	1,096	-99.369%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-4.000%	45	1,128	-99.444%
2026-03-02	4.2000	4.2000	3.7000	3.7500	-5.779%	8	1,089	-99.467%
2026-02-27	3.7000	3.9800	3.7000	3.9800	+3.646%	16	1,089	-99.497%
2026-02-26	3.8400	3.8400	3.8400	3.8400	+3.226%	1	1,089	-99.479%
2026-02-25	3.6500	3.7200	3.6500	3.7200	+7.826%	6	1,093	-99.462%
2026-02-24	3.3000	3.5500	3.3000	3.4500	+4.545%	65	1,093	-99.420%
2026-02-23	3.0700	3.3500	3.0700	3.3000	+14.983%	12	1,073	-99.394%
2026-02-20	2.5100	2.8700	2.5100	2.8700	-5.902%	4	1,068	-99.303%
2026-02-19	2.6000	3.0500	2.5900	3.0500	+22.000%	328	1,067	-99.344%
2026-02-18	2.5000	2.5000	2.5000	2.5000	-14.966%	3	1,023	-99.200%
2026-02-17	3.2800	3.2800	2.9400	2.9400	-10.909%	15	1,020	-99.320%
2026-02-13	2.4500	3.3000	2.4000	3.3000	+37.500%	35	1,008	-99.394%
2026-02-12	2.4700	2.5900	2.3900	2.4000	+25.654%	655	1,008	-99.167%
2026-02-11	1.9500	1.9500	1.9100	1.9100	+2.139%	251	523	-98.953%
2026-02-10	1.8000	1.8800	1.6500	1.8700	+35.507%	162	772	-98.930%
2026-02-09	1.3400	1.3900	1.3400	1.3800	-4.828%	288	633	-98.551%
2026-01-28	1.4500	1.4500	1.4500	1.4500	+3.571%	4	345	-98.621%
2026-01-27	1.4000	1.4000	1.4000	1.4000	+16.667%	3	341	-98.571%
2026-01-26	1.2500	1.2500	1.2000	1.2000	+9.091%	322	340	-98.333%
2026-01-23	1.0600	1.1000	1.0600	1.1000	-18.519%	13	18	-98.182%
2026-01-21	1.3500	1.3500	1.3500	1.3500	-15.625%	4	5	-98.519%
2026-01-15	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-98.750%

.dark-mode .gZJfMg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gZJfMg{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918C46XLU Sep 18 2026 46.00 Call (XLU260918C00046000)option OPRA

XLU20260918C46
XLU Sep 18 2026 46.00 Call (XLU260918C00046000)
option OPRA