Dark

XLU20260918C49
XLU Sep 18 2026 49.00 Call (XLU260918C00049000)
option OPRA

EOD

Jul 31, 2026

0.1200-14.286%(-0.0200)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.1100	0.1200	0.1000	0.1200	-14.286%	210	9,619	0.000%
2026-07-30	0.1300	0.1400	0.1300	0.1400	0.000%	3	9,602	-14.286%
2026-07-29	0.1900	0.1900	0.1200	0.1400	-50.000%	47	9,608	-14.286%
2026-07-28	0.1700	0.3300	0.1700	0.2800	+27.273%	51	9,617	-57.143%
2026-07-27	0.3500	0.3500	0.2200	0.2200	-42.105%	78	9,576	-45.455%
2026-07-24	0.4200	0.4200	0.3800	0.3800	0.000%	7	9,578	-68.421%
2026-07-23	0.2500	0.4100	0.2500	0.3800	+18.750%	57	9,571	-68.421%
2026-07-22	0.2300	0.3200	0.2300	0.3200	+77.778%	15	9,540	-62.500%
2026-07-21	0.1800	0.2500	0.1400	0.1800	0.000%	10	9,526	-33.333%
2026-07-20	0.2600	0.2600	0.1800	0.1800	-28.000%	39	9,532	-33.333%
2026-07-17	0.3500	0.3500	0.2400	0.2500	-7.407%	440	9,495	-52.000%
2026-07-16	0.2400	0.2900	0.2400	0.2700	-22.857%	12	9,088	-55.556%
2026-07-15	0.3500	0.3800	0.3500	0.3500	-12.500%	6	9,077	-65.714%
2026-07-14	0.4200	0.4200	0.4000	0.4000	+21.212%	5	9,078	-70.000%
2026-07-13	0.3300	0.3300	0.3300	0.3300	+10.000%	3,003	9,073	-63.636%
2026-07-10	0.3000	0.3200	0.2500	0.3000	-14.286%	14	6,940	-60.000%
2026-07-09	0.3500	0.3500	0.3500	0.3500	-22.222%	1	6,931	-65.714%
2026-07-08	0.4200	0.4500	0.3400	0.4500	0.000%	48	6,930	-73.333%
2026-07-07	0.4200	0.5300	0.3900	0.4500	+32.353%	92	6,926	-73.333%
2026-07-06	0.3200	0.3400	0.3200	0.3400	-2.857%	2	6,868	-64.706%
2026-07-02	0.3000	0.3900	0.3000	0.3500	+9.375%	136	6,737	-65.714%
2026-07-01	0.4600	0.4600	0.2500	0.3200	-17.949%	7	6,737	-62.500%
2026-06-30	0.4500	0.4500	0.3900	0.3900	-20.408%	11	6,736	-69.231%
2026-06-29	0.5700	0.5700	0.4900	0.4900	-12.500%	122	6,735	-75.510%
2026-06-26	0.6600	0.6600	0.5300	0.5600	+27.273%	35	6,733	-78.571%
2026-06-25	0.5400	0.5400	0.4400	0.4400	-2.222%	42	6,728	-72.727%
2026-06-24	0.4400	0.4700	0.3900	0.4500	+18.421%	8	6,708	-73.333%
2026-06-23	0.4200	0.4400	0.3800	0.3800	+5.556%	694	6,702	-68.421%
2026-06-22	0.4100	0.4100	0.3200	0.3600	0.000%	7	6,087	-66.667%
2026-06-18	0.3300	0.4100	0.3100	0.3600	+5.882%	144	6,040	-66.667%
2026-06-17	0.3600	0.3800	0.3400	0.3400	-15.000%	210	6,040	-64.706%
2026-06-16	0.3900	0.4400	0.3800	0.4000	+11.111%	178	6,040	-70.000%
2026-06-15	0.3300	0.3900	0.2900	0.3600	+12.500%	176	6,129	-66.667%
2026-06-12	0.3600	0.3900	0.3200	0.3200	-11.111%	275	6,129	-62.500%
2026-06-11	0.4000	0.4000	0.3100	0.3600	-2.703%	27	6,129	-66.667%
2026-06-10	0.3800	0.3800	0.3700	0.3700	+12.121%	90	6,128	-67.568%
2026-06-09	0.3600	0.3600	0.3200	0.3300	0.000%	121	6,192	-63.636%
2026-06-08	0.4200	0.4200	0.3300	0.3300	-34.000%	145	6,277	-63.636%
2026-06-05	0.4000	0.5000	0.4000	0.5000	+47.059%	13	6,414	-76.000%
2026-06-04	0.3700	0.3700	0.3100	0.3400	-24.444%	9	6,403	-64.706%
2026-06-03	0.3800	0.4700	0.3800	0.4500	+21.622%	44	6,398	-73.333%
2026-06-02	0.3100	0.3900	0.3100	0.3700	+23.333%	37	6,397	-67.568%
2026-06-01	0.3800	0.3800	0.3000	0.3000	-36.170%	25	6,418	-60.000%
2026-05-29	0.4600	0.4700	0.4600	0.4700	-16.071%	39	6,430	-74.468%
2026-05-28	0.6200	0.6200	0.5600	0.5600	-13.846%	14	6,433	-78.571%
2026-05-27	0.7300	0.7400	0.6500	0.6500	-13.333%	3	6,443	-81.538%
2026-05-26	0.7200	0.7500	0.7200	0.7500	+4.167%	5	6,442	-84.000%
2026-05-22	0.6700	0.7200	0.6500	0.7200	+10.769%	152	6,437	-83.333%
2026-05-21	0.5500	0.6500	0.5500	0.6500	+22.642%	92	6,288	-81.538%
2026-05-20	0.5300	0.5400	0.5200	0.5300	0.000%	157	6,288	-77.358%
2026-05-19	0.4800	0.5300	0.4800	0.5300	+29.268%	117	6,130	-77.358%
2026-05-18	0.5200	0.5400	0.4100	0.4100	-14.583%	71	6,130	-70.732%
2026-05-15	0.5500	0.5700	0.4500	0.4800	-27.273%	263	6,130	-75.000%
2026-05-14	0.6900	0.7000	0.6600	0.6600	-2.941%	193	5,865	-81.818%
2026-05-13	0.6700	0.7100	0.6700	0.6800	0.000%	59	5,615	-82.353%
2026-05-08	0.8200	0.8200	0.6800	0.6800	-17.073%	40	5,615	-82.353%
2026-05-07	0.9200	0.9400	0.8200	0.8200	-16.327%	3,749	5,581	-85.366%
2026-05-06	1.0300	1.0300	0.9800	0.9800	-22.835%	24	1,911	-87.755%
2026-05-05	1.2700	1.2700	1.2700	1.2700	-11.189%	2	1,898	-90.551%
2026-05-04	1.1700	1.4300	1.1700	1.4300	-8.333%	56	1,898	-91.608%
2026-05-01	1.5000	1.5600	1.5000	1.5600	+39.286%	4	1,875	-92.308%
2026-04-29	1.1400	1.1400	1.1200	1.1200	-5.882%	6	1,875	-89.286%
2026-04-28	1.2800	1.2800	1.1900	1.1900	-2.459%	55	1,871	-89.916%
2026-04-27	1.3000	1.3000	1.2200	1.2200	-3.175%	74	1,816	-90.164%
2026-04-24	1.2000	1.2600	1.1700	1.2600	+55.556%	324	1,742	-90.476%
2026-04-22	0.8600	0.8600	0.7400	0.8100	0.000%	14	1,424	-85.185%
2026-04-21	0.9000	0.9000	0.7700	0.8100	-18.182%	26	1,431	-85.185%
2026-04-20	1.1400	1.1400	0.9900	0.9900	-3.883%	7	1,431	-87.879%
2026-04-17	0.9500	1.0300	0.9500	1.0300	-11.207%	16	1,426	-88.350%
2026-04-16	1.1600	1.1600	1.1600	1.1600	+8.411%	2	1,408	-89.655%
2026-04-15	1.0700	1.0700	1.0700	1.0700	-10.084%	4	1,408	-88.785%
2026-04-13	1.3300	1.3300	1.1900	1.1900	-27.879%	150	1,404	-89.916%
2026-04-10	1.7000	1.7000	1.6500	1.6500	-4.624%	378	884	-92.727%
2026-04-09	1.9100	1.9100	1.7300	1.7300	+20.139%	3	884	-93.064%
2026-04-08	1.4400	1.4400	1.4400	1.4400	-7.097%	211	883	-91.667%
2026-04-07	1.4600	1.5500	1.4600	1.5500	+8.392%	11	672	-92.258%
2026-04-06	1.5100	1.5100	1.4300	1.4300	-10.063%	7	663	-91.608%
2026-04-02	1.5900	1.5900	1.5900	1.5900	+9.655%	1	662	-92.453%
2026-03-31	1.4100	1.4700	1.3900	1.4500	-11.043%	14	662	-91.724%
2026-03-30	1.6300	1.6300	1.6300	1.6300	+5.161%	3	651	-92.638%
2026-03-27	1.5500	1.5500	1.5500	1.5500	+16.541%	4	651	-92.258%
2026-03-25	1.3300	1.3300	1.3300	1.3300	+9.917%	1	655	-90.977%
2026-03-23	1.1700	1.2100	1.1200	1.2100	-5.469%	186	654	-90.083%
2026-03-20	1.4500	1.4500	1.2800	1.2800	-31.915%	2	470	-90.625%
2026-03-18	1.8600	1.8800	1.8600	1.8800	-8.293%	23	468	-93.617%
2026-03-13	2.0500	2.0500	2.0500	2.0500	+11.413%	5	445	-94.146%
2026-03-12	1.8400	1.8400	1.8400	1.8400	+19.481%	2	445	-93.478%
2026-03-11	1.6600	1.6600	1.5100	1.5400	-19.372%	74	445	-92.208%
2026-03-05	1.9100	1.9100	1.9100	1.9100	-8.612%	2	383	-93.717%
2026-03-04	1.9100	2.0900	1.9100	2.0900	+10.000%	15	383	-94.258%
2026-03-03	1.9000	1.9000	1.9000	1.9000	-15.179%	3	373	-93.684%
2026-03-02	2.2800	2.2800	2.2400	2.2400	-8.943%	10	371	-94.643%
2026-02-27	2.0800	2.4600	2.0800	2.4600	+20.000%	13	365	-95.122%
2026-02-25	2.2000	2.2000	2.0500	2.0500	+10.215%	2	361	-94.146%
2026-02-23	1.8800	1.9000	1.7200	1.8600	+32.857%	204	361	-93.548%
2026-02-19	1.4200	1.4200	1.4000	1.4000	-10.828%	5	366	-91.429%
2026-02-17	1.5700	1.5700	1.5700	1.5700	-8.187%	6	365	-92.357%
2026-02-13	1.5000	1.7300	1.5000	1.7100	+33.594%	5	355	-92.982%
2026-02-12	1.0600	1.3300	1.0600	1.2800	+29.293%	354	355	-90.625%
2026-02-11	0.9900	0.9900	0.9900	0.9900	+45.588%	5	7	-87.879%
2026-01-20	0.6800	0.6800	0.6800	0.6800	0.000%	2	2	-82.353%

.dark-mode .R9PYCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R9PYCX{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918C49XLU Sep 18 2026 49.00 Call (XLU260918C00049000)option OPRA

XLU20260918C49
XLU Sep 18 2026 49.00 Call (XLU260918C00049000)
option OPRA