Dark

XLU20260918C50
XLU Sep 18 2026 50.00 Call (XLU260918C00050000)
option OPRA

EOD

Jul 31, 2026

0.0900+28.571%(+0.0200)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0500	0.0900	0.0500	0.0900	+28.571%	34	8,131	0.000%
2026-07-30	0.1500	0.1500	0.0700	0.0700	-30.000%	84	8,160	+28.571%
2026-07-29	0.1200	0.1300	0.1000	0.1000	-33.333%	13	8,173	-10.000%
2026-07-28	0.1800	0.1900	0.1500	0.1500	+7.143%	122	8,179	-40.000%
2026-07-27	0.2000	0.2000	0.1400	0.1400	-39.130%	16	8,158	-35.714%
2026-07-24	0.2500	0.2600	0.2300	0.2300	-4.167%	13	8,170	-60.870%
2026-07-23	0.1600	0.2500	0.1600	0.2400	+26.316%	14	8,163	-62.500%
2026-07-22	0.1300	0.1900	0.1200	0.1900	+90.000%	24	8,156	-52.632%
2026-07-21	0.0900	0.1100	0.0700	0.1000	-28.571%	172	8,152	-10.000%
2026-07-20	0.2100	0.2100	0.1400	0.1400	-12.500%	8	8,147	-35.714%
2026-07-17	0.2800	0.2800	0.1400	0.1600	+6.667%	171	8,149	-43.750%
2026-07-16	0.1400	0.1500	0.1400	0.1500	-25.000%	12	8,145	-40.000%
2026-07-15	0.1800	0.2000	0.1800	0.2000	0.000%	2	8,154	-55.000%
2026-07-14	0.2700	0.2700	0.2000	0.2000	-4.762%	27	8,153	-55.000%
2026-07-13	0.2200	0.2600	0.1800	0.2100	0.000%	103	8,161	-57.143%
2026-07-10	0.2000	0.2300	0.1800	0.2100	+10.526%	235	8,065	-57.143%
2026-07-09	0.2400	0.2400	0.1600	0.1900	-17.391%	5	7,836	-52.632%
2026-07-08	0.2500	0.2700	0.2300	0.2300	-23.333%	10	7,836	-60.870%
2026-07-07	0.2600	0.3800	0.2600	0.3000	+30.435%	19	7,835	-70.000%
2026-07-06	0.2700	0.2700	0.2300	0.2300	-11.538%	3	7,827	-60.870%
2026-07-02	0.2700	0.3300	0.2600	0.2600	+36.842%	31	7,814	-65.385%
2026-07-01	0.2400	0.2600	0.1600	0.1900	-38.710%	90	7,814	-52.632%
2026-06-30	0.2800	0.3300	0.2800	0.3100	-22.500%	24	7,837	-70.968%
2026-06-29	0.4000	0.4000	0.4000	0.4000	+2.564%	3	7,829	-77.500%
2026-06-26	0.3200	0.3900	0.3200	0.3900	+5.405%	26	7,830	-76.923%
2026-06-25	0.3700	0.4000	0.3400	0.3700	+5.714%	197	7,825	-75.676%
2026-06-24	0.2900	0.3500	0.2700	0.3500	+20.690%	101	7,825	-74.286%
2026-06-23	0.2400	0.2900	0.2400	0.2900	+20.833%	187	7,750	-68.966%
2026-06-22	0.2000	0.2600	0.2000	0.2400	+14.286%	433	7,669	-62.500%
2026-06-18	0.2300	0.2800	0.1900	0.2100	-16.000%	132	7,825	-57.143%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-7.407%	5	7,825	-64.000%
2026-06-16	0.3000	0.3200	0.2700	0.2700	+17.391%	163	7,825	-66.667%
2026-06-15	0.2100	0.2600	0.2100	0.2300	-8.000%	2,071	5,750	-60.870%
2026-06-12	0.2500	0.2600	0.2500	0.2500	-7.407%	106	5,750	-64.000%
2026-06-11	0.3100	0.3100	0.2600	0.2700	0.000%	170	5,750	-66.667%
2026-06-10	0.2700	0.2800	0.2500	0.2700	+17.391%	1,952	6,320	-66.667%
2026-06-09	0.2500	0.2500	0.2300	0.2300	-11.538%	1,276	7,728	-60.870%
2026-06-08	0.2500	0.3300	0.2300	0.2600	-25.714%	2,196	7,488	-65.385%
2026-06-05	0.3300	0.3900	0.2900	0.3500	+29.630%	2,075	8,457	-74.286%
2026-06-04	0.2700	0.3000	0.2500	0.2700	-3.571%	17	6,859	-66.667%
2026-06-03	0.3200	0.3500	0.2800	0.2800	+3.704%	1,576	6,854	-67.857%
2026-06-02	0.2400	0.3100	0.2400	0.2700	+35.000%	133	5,443	-66.667%
2026-06-01	0.2900	0.3100	0.1900	0.2000	-44.444%	29	5,446	-55.000%
2026-05-29	0.3900	0.3900	0.3400	0.3600	-18.182%	8	5,441	-75.000%
2026-05-28	0.5000	0.5000	0.4400	0.4400	-10.204%	11	5,439	-79.545%
2026-05-27	0.5000	0.5200	0.4700	0.4900	-15.517%	76	5,430	-81.633%
2026-05-26	0.5500	0.5900	0.5500	0.5800	+13.725%	18	5,459	-84.483%
2026-05-22	0.4800	0.5100	0.4500	0.5100	+8.511%	194	5,450	-82.353%
2026-05-21	0.4800	0.4800	0.4700	0.4700	+20.513%	39	5,359	-80.851%
2026-05-20	0.4100	0.4200	0.3900	0.3900	+2.632%	99	5,359	-76.923%
2026-05-19	0.3600	0.3900	0.3400	0.3800	+18.750%	17	5,302	-76.316%
2026-05-18	0.3500	0.3700	0.3000	0.3200	-13.514%	57	5,302	-71.875%
2026-05-15	0.4700	0.4900	0.3300	0.3700	-30.189%	208	5,302	-75.676%
2026-05-14	0.5400	0.5400	0.4900	0.5300	-3.636%	500	5,141	-83.019%
2026-05-13	0.5300	0.5600	0.4800	0.5500	-11.290%	42	4,743	-83.636%
2026-05-12	0.5700	0.6200	0.5700	0.6200	+3.333%	3	4,743	-85.484%
2026-05-11	0.5400	0.6000	0.5400	0.6000	+13.208%	13	4,743	-85.000%
2026-05-08	0.6600	0.6600	0.5300	0.5300	-14.516%	137	4,756	-83.019%
2026-05-07	0.7600	0.7600	0.5700	0.6200	-17.333%	847	4,707	-85.484%
2026-05-06	0.8900	0.8900	0.7000	0.7500	-25.743%	85	4,712	-88.000%
2026-05-05	0.9500	1.0600	0.9500	1.0100	+10.989%	85	4,730	-91.089%
2026-05-04	0.9500	1.1300	0.9100	0.9100	-13.333%	84	4,764	-90.110%
2026-05-01	1.0200	1.3000	1.0200	1.0500	0.000%	146	4,831	-91.429%
2026-04-30	1.0300	1.1000	0.9800	1.0500	+38.158%	124	4,831	-91.429%
2026-04-29	0.8700	0.8900	0.7600	0.7600	-20.000%	73	4,760	-88.158%
2026-04-28	0.9100	0.9800	0.9000	0.9500	+1.064%	319	4,757	-90.526%
2026-04-27	1.0400	1.1100	0.9300	0.9400	-8.738%	1,565	4,937	-90.426%
2026-04-24	0.9100	1.0300	0.9100	1.0300	+8.421%	18	4,654	-91.262%
2026-04-23	0.8500	0.9500	0.8200	0.9500	+41.791%	23	4,649	-90.526%
2026-04-22	0.7000	0.7000	0.6500	0.6700	+13.559%	115	4,636	-86.567%
2026-04-21	0.6000	0.6300	0.5600	0.5900	-28.916%	69	4,646	-84.746%
2026-04-20	0.9000	0.9000	0.8300	0.8300	+7.792%	11	4,646	-89.157%
2026-04-17	0.8800	0.9200	0.6900	0.7700	-9.412%	93	4,642	-88.312%
2026-04-16	0.8500	0.8700	0.8000	0.8500	+4.938%	19	4,628	-89.412%
2026-04-15	0.8400	0.8900	0.8100	0.8100	-13.830%	25	4,617	-88.889%
2026-04-14	0.8400	0.9400	0.8400	0.9400	+3.297%	51	4,606	-90.426%
2026-04-13	1.0400	1.0800	0.8700	0.9100	-25.410%	320	4,505	-90.110%
2026-04-10	1.4000	1.4000	1.2200	1.2200	-16.438%	6	4,505	-92.623%
2026-04-09	1.2200	1.5500	1.2200	1.4600	+24.786%	263	4,505	-93.836%
2026-04-08	0.9000	1.1700	0.9000	1.1700	-4.098%	670	4,385	-92.308%
2026-04-06	1.2200	1.2200	1.2200	1.2200	-2.400%	1	3,760	-92.623%
2026-04-02	1.3500	1.3700	1.2400	1.2500	+8.696%	220	3,556	-92.800%
2026-03-31	0.9300	1.1500	0.9300	1.1500	-2.542%	6	3,556	-92.174%
2026-03-30	1.3000	1.3600	1.1800	1.1800	-5.600%	39	3,556	-92.373%
2026-03-27	1.1900	1.2700	1.1900	1.2500	+6.838%	34	3,571	-92.800%
2026-03-26	1.0200	1.1700	1.0200	1.1700	+5.405%	45	3,554	-92.308%
2026-03-25	1.1100	1.1100	1.1100	1.1100	+2.778%	2	3,509	-91.892%
2026-03-24	1.0500	1.0800	1.0500	1.0800	+20.000%	6	3,509	-91.667%
2026-03-23	0.9300	0.9700	0.8900	0.9000	+5.882%	1,000	3,513	-90.000%
2026-03-20	1.0000	1.0600	0.8500	0.8500	-35.115%	240	2,830	-89.412%
2026-03-19	1.4000	1.4000	1.1500	1.3100	-13.816%	66	2,756	-93.130%
2026-03-18	1.5300	1.5300	1.4700	1.5200	-7.879%	58	2,789	-94.079%
2026-03-17	1.6600	1.6700	1.6500	1.6500	+4.430%	26	2,736	-94.545%
2026-03-16	1.6100	1.6100	1.5300	1.5800	-5.952%	25	2,710	-94.304%
2026-03-13	1.8000	1.8000	1.6500	1.6800	+8.387%	12	2,709	-94.643%
2026-03-12	1.3500	1.5500	1.3500	1.5500	+17.424%	60	2,707	-94.194%
2026-03-11	1.3300	1.3300	1.2800	1.3200	-10.204%	725	2,663	-93.182%
2026-03-10	1.5200	1.5200	1.3900	1.4700	+4.255%	14	2,830	-93.878%
2026-03-09	1.4100	1.4300	1.3500	1.4100	-6.000%	106	2,818	-93.617%
2026-03-06	1.4500	1.5300	1.4500	1.5000	-5.063%	240	2,771	-94.000%
2026-03-05	1.5500	1.5800	1.4500	1.5800	-10.227%	39	2,722	-94.304%
2026-03-04	1.6600	1.8000	1.6600	1.7600	+4.142%	19	2,713	-94.886%
2026-03-03	1.5200	1.6900	1.3900	1.6900	-6.111%	69	2,711	-94.675%
2026-03-02	1.8500	1.9600	1.8000	1.8000	-9.091%	164	2,669	-95.000%
2026-02-27	1.8800	2.0100	1.8800	1.9800	+4.211%	142	2,639	-95.455%
2026-02-26	1.7500	1.9000	1.7500	1.9000	-4.523%	20	2,634	-95.263%
2026-02-25	1.8000	2.0200	1.6300	1.9900	+10.556%	774	2,139	-95.477%
2026-02-24	1.6500	1.8000	1.6200	1.8000	+17.647%	9	2,139	-95.000%
2026-02-23	1.3800	1.6100	1.3800	1.5300	+31.897%	818	2,139	-94.118%
2026-02-20	1.3500	1.3500	1.1600	1.1600	+1.754%	4	1,690	-92.241%
2026-02-19	0.9500	1.1400	0.9500	1.1400	+11.765%	39	1,688	-92.105%
2026-02-18	1.2300	1.2300	0.9700	1.0200	-15.000%	716	1,675	-91.176%
2026-02-17	1.4000	1.6000	1.1900	1.2000	-11.111%	982	1,534	-92.500%
2026-02-13	0.9600	1.4000	0.9600	1.3500	+40.625%	592	269	-93.333%
2026-02-12	0.8800	0.9900	0.8800	0.9600	+28.000%	69	269	-90.625%
2026-02-11	0.7500	0.7500	0.7500	0.7500	+41.509%	1	242	-88.000%
2026-02-10	0.5500	0.5500	0.5300	0.5300	+17.778%	20	242	-83.019%
2026-02-09	0.4200	0.4500	0.4200	0.4500	-8.163%	15	240	-80.000%
2026-02-05	0.4900	0.4900	0.4900	0.4900	-19.672%	5	225	-81.633%
2026-02-04	0.6100	0.6100	0.6100	0.6100	+15.094%	100	220	-85.246%
2026-02-03	0.5300	0.5300	0.5300	0.5300	+10.417%	2	240	-83.019%
2026-01-30	0.4800	0.4800	0.4800	0.4800	-5.882%	1	238	-81.250%
2026-01-28	0.5100	0.5100	0.5100	0.5100	+34.211%	1	238	-82.353%
2026-01-22	0.3800	0.3800	0.3800	0.3800	-20.833%	1	238	-76.316%
2026-01-20	0.4000	0.5000	0.4000	0.4800	+11.628%	28	237	-81.250%
2026-01-09	0.4300	0.4300	0.4300	0.4300	+10.256%	1	214	-79.070%
2026-01-07	0.3900	0.3900	0.3900	0.3900	-31.579%	10	213	-76.923%
2026-01-02	0.5500	0.5700	0.5500	0.5700	+16.327%	3	223	-84.211%
2025-12-30	0.4900	0.4900	0.4900	0.4900	-2.000%	10	220	-81.633%
2025-12-29	0.5000	0.5000	0.5000	0.5000	+6.383%	1	212	-82.000%
2025-12-24	0.4600	0.4700	0.4600	0.4700	-4.082%	19	195	-80.851%
2025-12-22	0.4900	0.4900	0.4900	0.4900	-9.259%	36	195	-81.633%
2025-12-19	0.5400	0.5400	0.5400	0.5400	0.000%	10	159	-83.333%
2025-12-15	0.5400	0.5400	0.5400	0.5400	-8.475%	1	159	-83.333%
2025-12-08	0.5900	0.5900	0.5900	0.5900	0.000%	1	159	-84.746%

.dark-mode .djdCdC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .djdCdC{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918C50XLU Sep 18 2026 50.00 Call (XLU260918C00050000)option OPRA

XLU20260918C50
XLU Sep 18 2026 50.00 Call (XLU260918C00050000)
option OPRA