Dark

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

EOD

Jul 31, 2026

0.4900-19.672%(-0.1200)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.5700	0.6400	0.4700	0.4900	-19.672%	118	6,136	0.000%
2026-07-30	0.8700	0.8700	0.5400	0.6100	-14.085%	168	6,136	-19.672%
2026-07-29	0.9900	0.9900	0.7000	0.7100	-39.831%	64	6,026	-30.986%
2026-07-28	1.5300	1.5600	1.1800	1.1800	+2.609%	58	6,050	-58.475%
2026-07-27	1.4500	1.4500	1.0700	1.1500	-25.806%	26	6,045	-57.391%
2026-07-24	1.5900	1.7500	1.4500	1.5500	+1.307%	91	6,041	-68.387%
2026-07-23	1.5900	1.5900	1.3900	1.5300	+15.038%	83	6,044	-67.974%
2026-07-22	0.9400	1.3700	0.9400	1.3300	+56.471%	207	6,066	-63.158%
2026-07-21	0.8300	0.9000	0.7200	0.8500	+10.390%	52	5,960	-42.353%
2026-07-20	1.0800	1.1000	0.7200	0.7700	-24.510%	503	5,954	-36.364%
2026-07-17	1.3500	1.4300	0.9600	1.0200	-11.304%	112	6,072	-51.961%
2026-07-16	1.1500	1.1500	0.9900	1.1500	-5.738%	136	6,043	-57.391%
2026-07-15	1.3600	1.3600	1.2200	1.2200	-18.667%	3	5,926	-59.836%
2026-07-14	1.5900	1.5900	1.2800	1.5000	+11.940%	68	5,970	-67.333%
2026-07-13	1.2000	1.3600	1.1000	1.3400	+21.818%	17	5,913	-63.433%
2026-07-10	1.1500	1.1500	1.0800	1.1000	+3.774%	505	5,898	-55.455%
2026-07-09	1.2100	1.2500	1.0400	1.0600	-13.821%	347	5,396	-53.774%
2026-07-08	1.3600	1.4100	1.2300	1.2300	-22.642%	13	5,069	-60.163%
2026-07-07	1.5500	1.8000	1.4200	1.5900	+29.268%	86	5,064	-69.182%
2026-07-06	1.4000	1.4000	1.0600	1.2300	-9.559%	44	5,130	-60.163%
2026-07-02	1.2000	1.3600	1.2000	1.3600	+44.681%	50	5,125	-63.971%
2026-07-01	1.0500	1.2400	0.9200	0.9400	-30.370%	844	5,125	-47.872%
2026-06-30	1.4100	1.6000	1.3500	1.3500	-16.667%	146	4,562	-63.704%
2026-06-29	1.7800	1.8300	1.6000	1.6200	-4.706%	18	4,460	-69.753%
2026-06-26	1.7400	1.8400	1.6800	1.7000	+3.030%	84	4,458	-71.176%
2026-06-25	1.8100	1.8700	1.4400	1.6500	+10.000%	113	4,381	-70.303%
2026-06-24	1.3500	1.5000	1.1900	1.5000	+18.110%	104	4,452	-67.333%
2026-06-23	1.1100	1.3000	1.1000	1.2700	+15.455%	180	4,490	-61.417%
2026-06-22	1.1100	1.2100	1.0500	1.1000	+17.021%	184	4,356	-55.455%
2026-06-18	0.9900	1.3000	0.9400	0.9400	+8.046%	513	4,258	-47.872%
2026-06-17	1.1500	1.1500	0.8700	0.8700	-33.077%	37	4,258	-43.678%
2026-06-16	1.2100	1.4000	1.1700	1.3000	+23.810%	1,306	4,258	-62.308%
2026-06-15	1.0200	1.1700	1.0200	1.0500	+1.942%	775	2,888	-53.333%
2026-06-12	1.1000	1.1300	1.0100	1.0300	+7.292%	20	2,888	-52.427%
2026-06-11	1.1200	1.1300	0.9600	0.9600	-1.031%	277	2,888	-48.958%
2026-06-10	1.0200	1.0200	0.9000	0.9700	+7.778%	8	2,872	-49.485%
2026-06-09	0.9700	1.0000	0.8000	0.9000	+2.273%	16	2,872	-45.556%
2026-06-08	1.0300	1.0800	0.8500	0.8800	-27.869%	33	2,868	-44.318%
2026-06-05	1.2000	1.2300	1.0800	1.2200	+28.421%	19	2,850	-59.836%
2026-06-04	1.0300	1.1300	0.8200	0.9500	-16.667%	51	2,854	-48.421%
2026-06-03	1.2500	1.2500	1.0400	1.1400	+16.327%	378	2,817	-57.018%
2026-06-02	0.8700	0.9800	0.8700	0.9800	+24.051%	61	2,810	-50.000%
2026-06-01	1.0100	1.0100	0.7900	0.7900	-32.479%	51	2,793	-37.975%
2026-05-29	1.2000	1.2000	1.1700	1.1700	-10.000%	3	2,772	-58.120%
2026-05-28	1.4300	1.5000	1.3000	1.3000	-19.753%	114	2,769	-62.308%
2026-05-27	1.7100	1.7100	1.5800	1.6200	-7.955%	7	2,758	-69.753%
2026-05-26	1.7400	1.8200	1.6400	1.7600	+6.667%	28	2,756	-72.159%
2026-05-22	1.6200	1.6800	1.4700	1.6500	+11.486%	14	2,755	-70.303%
2026-05-21	1.3200	1.5000	1.3200	1.4800	+8.029%	116	2,752	-66.892%
2026-05-20	1.3000	1.3800	1.3000	1.3700	+4.580%	43	2,752	-64.234%
2026-05-19	1.1000	1.3300	1.1000	1.3100	+23.585%	269	2,784	-62.595%
2026-05-18	1.1500	1.1800	1.0500	1.0600	-8.621%	22	2,784	-53.774%
2026-05-15	1.4200	1.4500	1.1600	1.1600	-27.500%	1,158	2,784	-57.759%
2026-05-14	1.5800	1.6000	1.5600	1.6000	+1.266%	24	2,853	-69.375%
2026-05-13	1.5900	1.5900	1.4800	1.5800	-9.714%	81	2,854	-68.987%
2026-05-12	1.6700	1.7800	1.6500	1.7500	-2.778%	168	2,854	-72.000%
2026-05-11	1.8500	1.8500	1.6900	1.8000	+10.429%	1,137	2,854	-72.778%
2026-05-08	2.0000	2.0000	1.6000	1.6300	-12.834%	295	2,286	-69.939%
2026-05-07	1.9900	1.9900	1.8400	1.8700	-12.207%	24	2,292	-73.797%
2026-05-06	2.1500	2.2500	2.1300	2.1300	-18.702%	217	2,291	-76.995%
2026-05-05	2.6300	2.6400	2.4900	2.6200	-9.655%	109	2,283	-81.298%
2026-05-04	2.7600	2.9000	2.7600	2.9000	+8.614%	115	2,180	-83.103%
2026-05-01	3.1000	3.1000	2.6600	2.6700	-3.261%	20	2,179	-81.648%
2026-04-30	2.7600	2.7600	2.7600	2.7600	+30.189%	2	2,179	-82.246%
2026-04-29	2.3800	2.3800	2.1200	2.1200	-15.538%	5	2,179	-76.887%
2026-04-28	2.3600	2.5100	2.3600	2.5100	0.000%	46	2,177	-80.478%
2026-04-27	2.6000	2.6000	2.4900	2.5100	-0.397%	88	2,131	-80.478%
2026-04-24	2.4500	2.5200	2.3600	2.5200	+5.882%	12	2,130	-80.556%
2026-04-23	2.0400	2.3800	2.0400	2.3800	+40.000%	80	2,127	-79.412%
2026-04-22	1.9900	1.9900	1.7000	1.7000	-5.556%	38	2,083	-71.176%
2026-04-21	2.0000	2.0000	1.7900	1.8000	-14.286%	114	2,039	-72.778%
2026-04-20	2.4200	2.4200	2.1000	2.1000	-8.696%	484	2,039	-76.667%
2026-04-17	2.2400	2.3000	2.0300	2.3000	+4.545%	13	1,558	-78.696%
2026-04-16	2.2000	2.2000	2.2000	2.2000	-6.780%	139	1,558	-77.727%
2026-04-15	2.2500	2.4000	2.2500	2.3600	-7.451%	132	1,454	-79.237%
2026-04-14	2.5500	2.5500	2.5500	2.5500	+2.000%	6	1,325	-80.784%
2026-04-13	2.6400	2.6400	2.5000	2.5000	-23.077%	63	1,288	-80.400%
2026-04-10	3.1600	3.2500	3.1600	3.2500	-2.985%	21	1,288	-84.923%
2026-04-09	3.5000	3.5000	3.3500	3.3500	+16.319%	21	1,288	-85.373%
2026-04-08	2.8800	2.8800	2.8800	2.8800	+0.699%	4	1,300	-82.986%
2026-04-07	2.7600	2.8600	2.7600	2.8600	-0.694%	6	1,300	-82.867%
2026-04-06	2.9800	2.9800	2.8800	2.8800	+5.495%	20	1,294	-82.986%
2026-04-02	2.7300	2.7300	2.7300	2.7300	-6.507%	20	1,276	-82.051%
2026-04-01	2.7400	2.9200	2.7400	2.9200	+9.774%	3	1,276	-83.219%
2026-03-31	2.6600	2.6600	2.6600	2.6600	-5.000%	1	1,279	-81.579%
2026-03-30	2.8000	2.8000	2.7600	2.8000	+4.478%	8	1,279	-82.500%
2026-03-27	2.8000	2.8000	2.6600	2.6800	+7.200%	6	1,272	-81.716%
2026-03-26	2.4500	2.5400	2.3500	2.5000	-0.794%	155	1,269	-80.400%
2026-03-25	2.5200	2.5200	2.5200	2.5200	+3.704%	2	1,149	-80.556%
2026-03-24	2.2000	2.4300	2.2000	2.4300	+4.741%	2	1,147	-79.835%
2026-03-23	2.3200	2.3200	2.2500	2.3200	+5.936%	21	1,148	-78.879%
2026-03-20	2.5500	2.5500	2.1900	2.1900	-23.427%	50	1,128	-77.626%
2026-03-19	2.7100	2.8600	2.7100	2.8600	-6.536%	5	1,117	-82.867%
2026-03-18	3.3500	3.3500	3.0600	3.0600	-15.000%	52	1,116	-83.987%
2026-03-17	3.6000	3.6000	3.6000	3.6000	+4.956%	10	1,116	-86.389%
2026-03-16	3.5500	3.5500	3.4300	3.4300	+21.201%	3	1,107	-85.714%
2026-03-12	2.8300	2.8300	2.8300	2.8300	-0.352%	1	1,104	-82.686%
2026-03-11	2.8700	2.8700	2.8400	2.8400	-1.730%	3	1,104	-82.746%
2026-03-09	3.0000	3.0000	2.6600	2.8900	-4.934%	12	1,102	-83.045%
2026-03-06	3.0000	3.0400	3.0000	3.0400	-4.101%	19	1,100	-83.882%
2026-03-05	3.0800	3.3000	3.0800	3.1700	-11.944%	11	1,096	-84.543%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-4.000%	45	1,128	-86.389%
2026-03-02	4.2000	4.2000	3.7000	3.7500	-5.779%	8	1,089	-86.933%
2026-02-27	3.7000	3.9800	3.7000	3.9800	+3.646%	16	1,089	-87.688%
2026-02-26	3.8400	3.8400	3.8400	3.8400	+3.226%	1	1,089	-87.240%
2026-02-25	3.6500	3.7200	3.6500	3.7200	+7.826%	6	1,093	-86.828%
2026-02-24	3.3000	3.5500	3.3000	3.4500	+4.545%	65	1,093	-85.797%
2026-02-23	3.0700	3.3500	3.0700	3.3000	+14.983%	12	1,073	-85.152%
2026-02-20	2.5100	2.8700	2.5100	2.8700	-5.902%	4	1,068	-82.927%
2026-02-19	2.6000	3.0500	2.5900	3.0500	+22.000%	328	1,067	-83.934%
2026-02-18	2.5000	2.5000	2.5000	2.5000	-14.966%	3	1,023	-80.400%
2026-02-17	3.2800	3.2800	2.9400	2.9400	-10.909%	15	1,020	-83.333%
2026-02-13	2.4500	3.3000	2.4000	3.3000	+37.500%	35	1,008	-85.152%
2026-02-12	2.4700	2.5900	2.3900	2.4000	+25.654%	655	1,008	-79.583%
2026-02-11	1.9500	1.9500	1.9100	1.9100	+2.139%	251	523	-74.346%
2026-02-10	1.8000	1.8800	1.6500	1.8700	+35.507%	162	772	-73.797%
2026-02-09	1.3400	1.3900	1.3400	1.3800	-4.828%	288	633	-64.493%
2026-01-28	1.4500	1.4500	1.4500	1.4500	+3.571%	4	345	-66.207%
2026-01-27	1.4000	1.4000	1.4000	1.4000	+16.667%	3	341	-65.000%
2026-01-26	1.2500	1.2500	1.2000	1.2000	+9.091%	322	340	-59.167%
2026-01-23	1.0600	1.1000	1.0600	1.1000	-18.519%	13	18	-55.455%
2026-01-21	1.3500	1.3500	1.3500	1.3500	-15.625%	4	5	-63.704%
2026-01-15	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	-69.375%

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