Dark

XLU20260918P40
XLU Sep 18 2026 40.00 Put (XLU260918P00040000)
option OPRA

Expired

Sep 17, 2026

0.0500+66.667%(+0.0200)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0200	0.0500	0.0200	0.0500	+66.667%	75	9,094	0.000%
2026-09-16	0.0100	0.0300	0.0100	0.0300	+50.000%	156	9,133	+66.667%
2026-09-15	0.0100	0.0500	0.0100	0.0200	+100.000%	25	9,236	+150.000%
2026-09-14	0.0100	0.0100	0.0100	0.0100	-87.500%	11	9,236	+400.000%
2026-09-11	0.0300	0.0800	0.0200	0.0800	+300.000%	26	9,228	-37.500%
2026-09-09	0.0200	0.0200	0.0100	0.0200	+100.000%	32	9,228	+150.000%
2026-09-08	0.0200	0.0200	0.0100	0.0100	-66.667%	102	9,248	+400.000%
2026-09-04	0.0400	0.0400	0.0100	0.0300	0.000%	59	9,224	+66.667%
2026-09-03	0.0300	0.0300	0.0300	0.0300	-25.000%	3	9,224	+66.667%
2026-09-02	0.0400	0.0400	0.0400	0.0400	0.000%	1	9,226	+25.000%
2026-09-01	0.0600	0.0600	0.0400	0.0400	-33.333%	26	9,227	+25.000%
2026-08-31	0.0900	0.1100	0.0600	0.0600	0.000%	101	9,233	-16.667%
2026-08-28	0.0500	0.0700	0.0400	0.0600	+200.000%	555	9,250	-16.667%
2026-08-26	0.0500	0.0600	0.0200	0.0200	-66.667%	6	9,050	+150.000%
2026-08-24	0.1300	0.1300	0.0600	0.0600	+20.000%	100	9,050	-16.667%
2026-08-21	0.0700	0.0700	0.0300	0.0500	+25.000%	36	9,039	0.000%
2026-08-20	0.0300	0.0400	0.0300	0.0400	+33.333%	2	9,021	+25.000%
2026-08-19	0.0300	0.0300	0.0300	0.0300	-57.143%	2	9,022	+66.667%
2026-08-18	0.0100	0.0700	0.0100	0.0700	+16.667%	2	9,022	-28.571%
2026-08-14	0.0800	0.0800	0.0500	0.0600	-50.000%	17	9,022	-16.667%
2026-08-10	0.1200	0.1500	0.1100	0.1200	+33.333%	32	9,047	-58.333%
2026-08-07	0.1300	0.1300	0.0900	0.0900	-25.000%	13	9,050	-44.444%
2026-08-06	0.1000	0.1400	0.0700	0.1200	+20.000%	19	9,050	-58.333%
2026-08-05	0.1200	0.1200	0.1000	0.1000	0.000%	17	9,048	-50.000%
2026-08-04	0.1100	0.1100	0.1000	0.1000	0.000%	7	9,046	-50.000%
2026-08-03	0.1000	0.1100	0.0900	0.1000	+25.000%	100	9,046	-50.000%
2026-07-31	0.0500	0.0900	0.0500	0.0800	0.000%	16	9,046	-37.500%
2026-07-29	0.0800	0.0800	0.0800	0.0800	0.000%	2	9,046	-37.500%
2026-07-28	0.0800	0.0800	0.0800	0.0800	+14.286%	2	9,046	-37.500%
2026-07-27	0.0600	0.0700	0.0600	0.0700	0.000%	3	9,046	-28.571%
2026-07-24	0.0700	0.0800	0.0600	0.0700	0.000%	72	9,049	-28.571%
2026-07-23	0.0800	0.0800	0.0700	0.0700	-12.500%	3	9,083	-28.571%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-20.000%	1	9,084	-37.500%
2026-07-20	0.1300	0.1300	0.0700	0.1000	-23.077%	13	9,087	-50.000%
2026-07-17	0.1000	0.1400	0.1000	0.1300	+18.182%	30	9,085	-61.538%
2026-07-16	0.1100	0.1100	0.1100	0.1100	+57.143%	4	9,085	-54.545%
2026-07-14	0.0800	0.0800	0.0600	0.0700	-12.500%	1,508	9,085	-28.571%
2026-07-13	0.1000	0.1000	0.0600	0.0800	-27.273%	4,558	9,085	-37.500%
2026-07-10	0.1600	0.1600	0.1100	0.1100	-26.667%	7,002	8,788	-54.545%
2026-07-09	0.1600	0.1600	0.1500	0.1500	+25.000%	100	1,787	-66.667%
2026-07-07	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,767	-58.333%
2026-07-06	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,767	-61.538%
2026-07-02	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,767	-66.667%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+15.385%	2	1,767	-66.667%
2026-06-30	0.1200	0.1300	0.1000	0.1300	+8.333%	507	1,767	-61.538%
2026-06-29	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,366	-58.333%
2026-06-26	0.1400	0.1400	0.1400	0.1400	-12.500%	3	1,366	-64.286%
2026-06-25	0.1600	0.1600	0.1600	0.1600	+14.286%	9	1,366	-68.750%
2026-06-24	0.1600	0.1600	0.1400	0.1400	-22.222%	17	1,370	-64.286%
2026-06-23	0.2200	0.2200	0.1800	0.1800	-18.182%	2,480	1,585	-72.222%
2026-06-22	0.2100	0.2200	0.2100	0.2200	-4.348%	14	3,531	-77.273%
2026-06-18	0.2500	0.2500	0.2100	0.2300	+4.545%	42	3,531	-78.261%
2026-06-17	0.2300	0.2900	0.2200	0.2200	-15.385%	5	3,531	-77.273%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-18.750%	3	3,531	-80.769%
2026-06-15	0.2500	0.3800	0.2500	0.3200	-5.882%	19	3,527	-84.375%
2026-06-12	0.3700	0.3700	0.3300	0.3400	-12.821%	11	3,527	-85.294%
2026-06-11	0.3600	0.3900	0.3600	0.3900	0.000%	2,489	3,527	-87.179%
2026-06-10	0.3500	0.4100	0.3500	0.3900	-20.408%	15	1,039	-87.179%
2026-06-09	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,050	-89.796%
2026-06-08	0.4500	0.5100	0.4100	0.5000	+11.111%	5	1,049	-90.000%
2026-06-05	0.4800	0.4800	0.4500	0.4500	+2.273%	3	1,048	-88.889%
2026-06-04	0.5100	0.5100	0.4400	0.4400	0.000%	3	1,048	-88.636%
2026-06-03	0.3900	0.4400	0.3900	0.4400	-10.204%	40	1,047	-88.636%
2026-06-02	0.4900	0.4900	0.4900	0.4900	-14.035%	1	1,026	-89.796%
2026-06-01	0.6000	0.6000	0.5200	0.5700	+46.154%	86	1,027	-91.228%
2026-05-29	0.3800	0.3900	0.3800	0.3900	+8.333%	18	999	-87.179%
2026-05-28	0.3300	0.3600	0.3300	0.3600	+16.129%	4	995	-86.111%
2026-05-26	0.3100	0.3100	0.3100	0.3100	-6.061%	40	998	-83.871%
2026-05-22	0.3500	0.3500	0.3100	0.3300	-23.256%	22	1,038	-84.848%
2026-05-20	0.4000	0.4300	0.4000	0.4300	-10.417%	8	1,044	-88.372%
2026-05-19	0.4800	0.4800	0.4800	0.4800	-12.727%	1	1,044	-89.583%
2026-05-18	0.5100	0.5600	0.5100	0.5500	-1.786%	226	1,044	-90.909%
2026-05-15	0.4600	0.5600	0.4600	0.5600	+21.739%	8	1,044	-91.071%
2026-05-14	0.4600	0.4600	0.4600	0.4600	0.000%	4	892	-89.130%
2026-05-13	0.4500	0.5000	0.4400	0.4600	+6.977%	9	891	-89.130%
2026-05-12	0.4200	0.4300	0.4200	0.4300	+7.500%	13	891	-88.372%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	891	-87.500%
2026-05-08	0.4000	0.4500	0.4000	0.4500	+7.143%	18	884	-88.889%
2026-05-07	0.3600	0.4200	0.3600	0.4200	+23.529%	16	878	-88.095%
2026-05-06	0.3000	0.3400	0.3000	0.3400	+13.333%	2	873	-85.294%
2026-05-04	0.3000	0.3000	0.3000	0.3000	+36.364%	1	872	-83.333%
2026-04-29	0.3300	0.3300	0.2200	0.2200	-26.667%	2	871	-77.273%
2026-04-28	0.2900	0.3100	0.2900	0.3000	-11.765%	14	870	-83.333%
2026-04-27	0.3400	0.3400	0.3400	0.3400	-2.857%	30	865	-85.294%
2026-04-24	0.3300	0.3500	0.3300	0.3500	-22.222%	8	853	-85.714%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+12.500%	28	845	-88.889%
2026-04-21	0.3800	0.4000	0.3800	0.4000	+42.857%	3	817	-87.500%
2026-04-20	0.2800	0.2800	0.2800	0.2800	-15.152%	1	816	-82.143%
2026-04-17	0.3700	0.3700	0.3300	0.3300	-5.714%	3	816	-84.848%
2026-04-16	0.3600	0.3600	0.3500	0.3500	-7.895%	2	815	-85.714%
2026-04-15	0.3600	0.3800	0.3600	0.3800	+8.571%	67	814	-86.842%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-2.778%	2	812	-85.714%
2026-04-13	0.3600	0.3600	0.3600	0.3600	+12.500%	5	813	-86.111%
2026-04-10	0.3200	0.3200	0.3200	0.3200	+6.667%	1	813	-84.375%
2026-04-09	0.2600	0.3000	0.2600	0.3000	-26.829%	338	813	-83.333%
2026-04-08	0.4000	0.4100	0.3900	0.4100	-12.766%	67	925	-87.805%
2026-04-07	0.4800	0.4800	0.4600	0.4700	-12.963%	15	864	-89.362%
2026-04-02	0.5700	0.5700	0.5400	0.5400	+3.846%	3	863	-90.741%
2026-04-01	0.5300	0.5300	0.5200	0.5200	-14.754%	92	863	-90.385%
2026-03-31	0.6100	0.6100	0.6100	0.6100	+5.172%	4	803	-91.803%
2026-03-30	0.5800	0.5800	0.5800	0.5800	-3.333%	2	802	-91.379%
2026-03-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	802	-91.667%
2026-03-26	0.6300	0.6300	0.6000	0.6000	-14.286%	37	802	-91.667%
2026-03-23	0.7100	0.7100	0.7000	0.7000	-15.663%	171	794	-92.857%
2026-03-20	0.8300	0.8300	0.8300	0.8300	+80.435%	7	662	-93.976%
2026-03-17	0.4500	0.4600	0.4500	0.4600	-8.000%	15	662	-89.130%
2026-03-16	0.5100	0.5100	0.5000	0.5000	-7.407%	14	662	-90.000%
2026-03-10	0.5400	0.5400	0.5400	0.5400	+8.000%	1	669	-90.741%
2026-02-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	675	-90.000%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-1.961%	12	676	-90.000%
2026-02-25	0.4500	0.5400	0.4200	0.5100	-1.923%	177	761	-90.196%
2026-02-23	0.5200	0.5800	0.4500	0.5200	-10.345%	127	761	-90.385%
2026-02-20	0.5800	0.5800	0.5800	0.5800	-10.769%	4	852	-91.379%
2026-02-18	0.6000	0.6500	0.6000	0.6500	+10.169%	31	856	-92.308%
2026-02-17	1.4300	1.4300	0.5900	0.5900	-16.901%	5	855	-91.525%
2026-02-12	0.7100	0.7100	0.7100	0.7100	-15.476%	1	856	-92.958%
2026-02-11	0.8400	0.8400	0.8400	0.8400	-16.000%	1	855	-94.048%
2026-02-09	0.9800	1.0000	0.9800	1.0000	-6.542%	2	855	-95.000%
2026-02-06	1.0800	1.0800	1.0700	1.0700	-3.604%	2	853	-95.327%
2026-02-05	0.9600	1.1100	0.9600	1.1100	+4.717%	31	851	-95.495%
2026-02-04	1.0500	1.0600	1.0500	1.0600	+8.163%	5	853	-95.283%
2026-02-03	0.9800	0.9800	0.9800	0.9800	-12.500%	6	848	-94.898%
2026-02-02	1.1200	1.1200	1.1200	1.1200	+12.000%	3	842	-95.536%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-16.667%	1	839	-95.000%
2026-01-23	1.1700	1.2000	1.1700	1.2000	+10.092%	14	838	-95.833%
2026-01-22	1.0900	1.0900	1.0900	1.0900	-12.800%	20	825	-95.413%
2026-01-12	1.3000	1.3700	1.2100	1.2500	+5.932%	210	805	-96.000%
2026-01-06	1.1800	1.1800	1.1800	1.1800	-1.667%	1	655	-95.763%
2026-01-05	1.2000	1.2000	1.2000	1.2000	+6.195%	1	655	-95.833%
2025-12-31	1.1300	1.1300	1.1300	1.1300	-5.833%	1	655	-95.575%
2025-12-26	1.1700	1.2000	1.1700	1.2000	-10.448%	6	655	-95.833%
2025-12-22	1.3400	1.3400	1.3400	1.3400	+7.200%	4	655	-96.269%
2025-12-19	1.2500	1.2500	1.2500	1.2500	+1.626%	7	655	-96.000%
2025-12-15	1.2300	1.2300	1.2300	1.2300	0.000%	1	655	-95.935%

.dark-mode .sz1NMX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sz1NMX{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918P40XLU Sep 18 2026 40.00 Put (XLU260918P00040000)option OPRA

XLU20260918P40
XLU Sep 18 2026 40.00 Put (XLU260918P00040000)
option OPRA