Dark

XLU20260918C47.5
XLU Sep 18 2026 47.50 Call (XLU260918C00047500)
option OPRA

EOD

Jul 31, 2026

0.2200-24.138%(-0.0700)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2500	0.2700	0.2200	0.2200	-24.138%	91	14,386	0.000%
2026-07-30	0.3000	0.3000	0.2300	0.2900	-9.375%	187	14,400	-24.138%
2026-07-29	0.5300	0.5400	0.3100	0.3200	-36.000%	168	14,318	-31.250%
2026-07-28	0.8100	0.8200	0.5000	0.5000	-18.033%	509	14,363	-56.000%
2026-07-27	0.7500	0.7800	0.5100	0.6100	-26.506%	71	14,410	-63.934%
2026-07-24	0.8700	0.9600	0.7700	0.8300	+6.410%	367	14,429	-73.494%
2026-07-23	0.6300	0.8600	0.6300	0.7800	+13.043%	128	14,466	-71.795%
2026-07-22	0.6000	0.6900	0.5700	0.6900	+102.941%	271	14,501	-68.116%
2026-07-21	0.4000	0.4300	0.3400	0.3400	-10.526%	41	14,440	-35.294%
2026-07-20	0.5200	0.5300	0.3700	0.3800	-20.833%	136	14,452	-42.105%
2026-07-17	0.8000	0.8500	0.4800	0.4800	-4.000%	1,722	14,358	-54.167%
2026-07-16	0.5200	0.6000	0.5000	0.5000	+6.383%	124	14,744	-56.000%
2026-07-15	0.7600	0.7600	0.4700	0.4700	-35.616%	106	14,634	-53.191%
2026-07-14	0.8000	0.8000	0.6700	0.7300	-2.667%	39	14,625	-69.863%
2026-07-13	0.7100	0.7600	0.6200	0.7500	+22.951%	2,025	13,000	-70.667%
2026-07-10	0.6400	0.6500	0.5900	0.6100	+10.909%	108	13,392	-63.934%
2026-07-09	0.6700	0.6700	0.5500	0.5500	-16.667%	137	13,389	-60.000%
2026-07-08	0.7900	0.8000	0.6200	0.6600	-20.482%	251	13,388	-66.667%
2026-07-07	0.8400	1.0500	0.7700	0.8300	+38.333%	303	13,270	-73.494%
2026-07-06	0.7900	0.8000	0.6000	0.6000	-29.412%	24	13,134	-63.333%
2026-07-02	0.6500	0.8500	0.6500	0.8500	+60.377%	58	13,106	-74.118%
2026-07-01	0.5400	0.6200	0.4500	0.5300	-29.333%	787	13,106	-58.491%
2026-06-30	0.8700	0.9000	0.7500	0.7500	-27.885%	84	13,524	-70.667%
2026-06-29	1.2200	1.2200	0.9100	1.0400	-0.952%	75	13,515	-78.846%
2026-06-26	1.1300	1.1300	1.0000	1.0500	+12.903%	49	13,465	-79.048%
2026-06-25	0.9600	1.1200	0.8500	0.9300	+5.682%	608	13,452	-76.344%
2026-06-24	0.8100	0.8800	0.6800	0.8800	+12.821%	361	13,189	-75.000%
2026-06-23	0.6400	0.7800	0.6400	0.7800	+30.000%	265	13,082	-71.795%
2026-06-22	0.6600	0.7300	0.5400	0.6000	+9.091%	336	12,848	-63.333%
2026-06-18	0.5800	0.8000	0.5500	0.5500	+5.769%	192	12,487	-60.000%
2026-06-17	0.6400	0.6400	0.5200	0.5200	-24.638%	193	12,487	-57.692%
2026-06-16	0.8000	0.8900	0.6900	0.6900	+9.524%	98	12,487	-68.116%
2026-06-15	0.6000	0.6700	0.6000	0.6300	+8.621%	151	10,190	-65.079%
2026-06-12	0.6900	0.7000	0.5700	0.5800	+1.754%	2,433	10,190	-62.069%
2026-06-11	0.6100	0.6600	0.5700	0.5700	-5.000%	8	10,190	-61.404%
2026-06-10	0.6000	0.6500	0.5500	0.6000	0.000%	14	10,189	-63.333%
2026-06-09	0.5300	0.6000	0.5000	0.6000	+11.111%	12	10,183	-63.333%
2026-06-08	0.6800	0.7500	0.5200	0.5400	-20.588%	3,085	10,185	-59.259%
2026-06-05	0.6600	0.8100	0.6600	0.6800	+41.667%	43	12,537	-67.647%
2026-06-04	0.6500	0.6600	0.4800	0.4800	-20.000%	65	12,545	-54.167%
2026-06-03	0.7500	0.7500	0.6000	0.6000	0.000%	20	12,557	-63.333%
2026-06-02	0.5500	0.7600	0.5300	0.6000	+30.435%	201	12,548	-63.333%
2026-06-01	0.6000	0.6100	0.4600	0.4600	-39.474%	424	12,427	-52.174%
2026-05-29	0.7600	0.8200	0.7500	0.7600	-7.317%	170	12,118	-71.053%
2026-05-28	0.9100	0.9900	0.8200	0.8200	-21.154%	24	12,129	-73.171%
2026-05-27	1.1200	1.1400	1.0300	1.0400	-11.111%	5	12,106	-78.846%
2026-05-26	1.1400	1.1900	1.1400	1.1700	+6.364%	17	12,105	-81.197%
2026-05-22	1.0000	1.1100	1.0000	1.1000	+6.796%	455	12,091	-80.000%
2026-05-21	0.9100	1.0500	0.8300	1.0300	+27.160%	156	11,646	-78.641%
2026-05-20	0.8500	0.9200	0.8100	0.8100	+5.195%	508	11,646	-72.840%
2026-05-19	0.7000	0.8500	0.7000	0.7700	+10.000%	805	11,284	-71.429%
2026-05-18	0.7200	0.7300	0.6300	0.7000	-10.256%	834	11,284	-68.571%
2026-05-15	0.9100	0.9300	0.6900	0.7800	-28.440%	1,075	11,284	-71.795%
2026-05-14	1.0500	1.0900	1.0500	1.0900	+0.926%	11	9,129	-79.817%
2026-05-13	0.9800	1.1100	0.9800	1.0800	-12.195%	104	9,128	-79.630%
2026-05-12	1.1800	1.2300	1.1300	1.2300	-2.381%	22	9,128	-82.114%
2026-05-11	1.1000	1.2600	1.1000	1.2600	+27.273%	37	9,128	-82.540%
2026-05-08	1.1800	1.2200	0.9900	0.9900	-20.800%	74	9,118	-77.778%
2026-05-07	1.5100	1.5100	1.2000	1.2500	-17.763%	198	9,066	-82.400%
2026-05-06	1.8500	1.8500	1.4900	1.5200	-17.838%	45	9,174	-85.526%
2026-05-05	1.8500	1.8500	1.8500	1.8500	-7.960%	5	9,142	-88.108%
2026-05-04	1.9900	2.1400	1.9700	2.0100	+10.440%	202	9,137	-89.055%
2026-05-01	2.1300	2.2100	1.8200	1.8200	-4.712%	27	9,006	-87.912%
2026-04-30	1.6500	1.9100	1.6500	1.9100	+27.333%	127	9,006	-88.482%
2026-04-29	1.6700	1.7300	1.5000	1.5000	-14.286%	212	8,909	-85.333%
2026-04-28	1.7900	1.8100	1.6600	1.7500	-3.846%	187	8,940	-87.429%
2026-04-27	1.8900	1.9500	1.7300	1.8200	+3.409%	339	8,937	-87.912%
2026-04-24	1.8200	1.8200	1.5900	1.7600	+4.142%	502	8,921	-87.500%
2026-04-23	1.4200	1.6900	1.4200	1.6900	+46.957%	179	8,780	-86.982%
2026-04-22	1.3000	1.3100	1.1500	1.1500	-7.258%	179	8,721	-80.870%
2026-04-21	1.3800	1.3800	1.1900	1.2400	-11.429%	38	8,725	-82.258%
2026-04-20	1.5700	1.8100	1.4000	1.4000	-12.500%	394	8,725	-84.286%
2026-04-17	1.9400	1.9400	1.4000	1.6000	+5.263%	124	8,491	-86.250%
2026-04-16	1.7500	1.8000	1.5200	1.5200	-5.000%	51	8,420	-85.526%
2026-04-15	1.7000	1.7000	1.5800	1.6000	-15.344%	59	8,426	-86.250%
2026-04-14	1.6600	1.9000	1.6600	1.8900	+21.935%	42	8,435	-88.360%
2026-04-13	2.0000	2.0000	1.5500	1.5500	-30.804%	483	8,061	-85.806%
2026-04-10	2.3500	2.5500	2.2300	2.2400	-4.681%	34	8,061	-90.179%
2026-04-09	2.3200	2.7800	2.3200	2.3500	+13.527%	87	8,061	-90.638%
2026-04-08	2.0200	2.0700	1.9600	2.0700	+0.976%	5	8,043	-89.372%
2026-04-07	2.1000	2.1100	2.0100	2.0500	-1.442%	12	8,040	-89.268%
2026-04-06	2.1000	2.2100	2.0400	2.0800	-1.887%	34	8,039	-89.423%
2026-04-02	2.2400	2.3000	2.1200	2.1200	-0.935%	141	7,942	-89.623%
2026-04-01	2.0000	2.2700	2.0000	2.1400	+3.382%	157	7,942	-89.720%
2026-03-31	1.9700	2.0700	1.9500	2.0700	-6.757%	15	7,954	-89.372%
2026-03-30	2.3000	2.3000	2.2100	2.2200	+12.121%	856	8,036	-90.090%
2026-03-27	2.0500	2.1100	1.9800	1.9800	+7.027%	2,976	6,574	-88.889%
2026-03-26	1.8400	1.8500	1.8400	1.8500	-5.128%	4	5,961	-88.108%
2026-03-25	2.0000	2.0000	1.8500	1.9500	+3.175%	14	5,960	-88.718%
2026-03-24	1.5400	1.8900	1.5400	1.8900	+15.951%	9	5,956	-88.360%
2026-03-23	1.6500	1.6500	1.5900	1.6300	-1.807%	44	5,953	-86.503%
2026-03-20	2.1400	2.1400	1.5400	1.6600	-22.066%	441	5,985	-86.747%
2026-03-19	2.1300	2.1400	2.1300	2.1300	-12.346%	7	5,558	-89.671%
2026-03-18	2.5400	2.5400	2.4000	2.4300	-15.917%	476	5,552	-90.947%
2026-03-17	2.8400	2.9000	2.8200	2.8900	+9.057%	203	5,954	-92.388%
2026-03-16	2.6200	2.6900	2.5800	2.6500	-0.376%	29	5,753	-91.698%
2026-03-13	2.6400	2.7600	2.6400	2.6600	+13.191%	205	5,747	-91.729%
2026-03-12	2.4100	2.5300	2.3500	2.3500	+11.905%	19	5,699	-90.638%
2026-03-11	2.2500	2.2500	2.1000	2.1000	-16.000%	8	5,701	-89.524%
2026-03-10	2.5000	2.5000	2.5000	2.5000	+8.696%	1	5,702	-91.200%
2026-03-09	2.3400	2.3400	2.3000	2.3000	-6.122%	116	5,701	-90.435%
2026-03-06	2.3600	2.5500	2.3100	2.4500	-5.039%	120	5,631	-91.020%
2026-03-05	2.5900	2.5900	2.4100	2.5800	-9.474%	10	5,539	-91.473%
2026-03-04	2.7500	2.8500	2.6200	2.8500	+7.547%	27	5,541	-92.281%
2026-03-03	1.7500	2.6500	1.7500	2.6500	-13.399%	8	5,560	-91.698%
2026-03-02	3.0500	3.1000	2.9000	3.0600	-2.548%	14	5,554	-92.810%
2026-02-27	3.0500	3.1400	3.0500	3.1400	+10.175%	21	5,554	-92.994%
2026-02-26	3.0100	3.0100	2.7700	2.8500	-6.557%	18	5,569	-92.281%
2026-02-25	2.8200	3.0600	2.6000	3.0500	+9.319%	59	5,530	-92.787%
2026-02-24	2.5000	2.7900	2.4600	2.7900	+11.600%	14	5,530	-92.115%
2026-02-23	2.3500	2.5800	2.2700	2.5000	+14.679%	875	5,523	-91.200%
2026-02-20	2.1000	2.5800	2.0900	2.1800	+16.578%	618	5,095	-89.908%
2026-02-18	1.9100	1.9100	1.8400	1.8700	-16.143%	270	5,085	-88.235%
2026-02-17	2.3700	2.3700	2.1900	2.2300	-3.043%	270	4,821	-90.135%
2026-02-13	1.9900	2.3700	1.9900	2.3000	+31.429%	48	4,739	-90.435%
2026-02-12	1.6000	1.8600	1.6000	1.7500	+33.588%	524	4,739	-87.429%
2026-02-11	1.3300	1.3500	1.2600	1.3100	+6.504%	153	4,774	-83.206%
2026-02-10	1.0500	1.2300	1.0500	1.2300	+26.804%	109	4,756	-82.114%
2026-02-09	0.8900	1.0100	0.8900	0.9700	+6.593%	15	4,756	-77.320%
2026-02-03	0.8800	0.9100	0.8800	0.9100	+4.598%	7	4,755	-75.824%
2026-02-02	1.0000	1.0000	0.8700	0.8700	-9.375%	46	4,755	-74.713%
2026-01-30	0.9600	0.9600	0.9600	0.9600	-9.434%	1	4,755	-77.083%
2026-01-29	0.9600	1.0600	0.9600	1.0600	+9.278%	301	4,754	-79.245%
2026-01-28	1.0100	1.1000	0.9600	0.9700	-3.000%	6	4,780	-77.320%
2026-01-22	0.9000	1.0000	0.9000	1.0000	+11.111%	12	4,779	-78.000%
2026-01-21	0.9000	0.9000	0.9000	0.9000	+8.434%	7	4,784	-75.556%
2026-01-20	0.9000	1.0100	0.8300	0.8300	-17.000%	12	4,780	-73.494%
2026-01-16	1.0000	1.0100	0.9600	1.0000	-4.762%	749	4,316	-78.000%
2026-01-15	1.1900	1.1900	1.0500	1.0500	+10.526%	3	4,316	-79.048%
2026-01-14	0.8700	0.9500	0.8700	0.9500	+18.750%	4	4,315	-76.842%
2026-01-12	0.7900	0.8500	0.7600	0.8000	-3.614%	132	4,315	-72.500%
2026-01-09	0.8500	0.8500	0.8300	0.8300	+3.750%	6	4,213	-73.494%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-23.810%	2	4,213	-72.500%
2026-01-02	1.0500	1.0500	1.0500	1.0500	+5.000%	1	4,211	-79.048%
2025-12-30	1.0000	1.0000	1.0000	1.0000	-5.660%	4	4,210	-78.000%
2025-12-29	1.0600	1.0600	1.0600	1.0600	+15.217%	2	4,214	-79.245%
2025-12-24	0.9000	0.9200	0.9000	0.9200	+10.843%	21	4,215	-76.087%
2025-12-22	0.8300	0.8300	0.8300	0.8300	-24.545%	2	4,214	-73.494%
2025-12-19	1.1000	1.1000	1.1000	1.1000	+4.762%	10	4,214	-80.000%
2025-12-18	1.0000	1.0600	0.9800	1.0500	+17.978%	3,663	4,204	-79.048%
2025-12-17	0.9000	0.9600	0.8600	0.8900	-4.301%	313	665	-75.281%
2025-12-16	0.9300	0.9300	0.9300	0.9300	-1.064%	3	385	-76.344%
2025-12-15	0.9200	0.9500	0.9200	0.9400	-4.082%	37	385	-76.596%
2025-12-12	1.0500	1.0500	0.9800	0.9800	-3.922%	27	385	-77.551%
2025-12-11	1.0100	1.0400	0.9700	1.0200	+2.000%	70	385	-78.431%
2025-12-08	1.1200	1.1200	1.0000	1.0000	-16.667%	67	371	-78.000%
2025-12-05	1.2400	1.2400	1.2000	1.2000	0.000%	6	384	-81.667%

.dark-mode .DsZ27G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DsZ27G{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918C47.5XLU Sep 18 2026 47.50 Call (XLU260918C00047500)option OPRA

XLU20260918C47.5
XLU Sep 18 2026 47.50 Call (XLU260918C00047500)
option OPRA