Dark

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

EOD

Jul 31, 2026

0.08000.000%(0.0000)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0500	0.0900	0.0500	0.0800	0.000%	16	9,046	0.000%
2026-07-29	0.0800	0.0800	0.0800	0.0800	0.000%	2	9,046	0.000%
2026-07-28	0.0800	0.0800	0.0800	0.0800	+14.286%	2	9,046	0.000%
2026-07-27	0.0600	0.0700	0.0600	0.0700	0.000%	3	9,046	+14.286%
2026-07-24	0.0700	0.0800	0.0600	0.0700	0.000%	72	9,049	+14.286%
2026-07-23	0.0800	0.0800	0.0700	0.0700	-12.500%	3	9,083	+14.286%
2026-07-22	0.0800	0.0800	0.0800	0.0800	-20.000%	1	9,084	0.000%
2026-07-20	0.1300	0.1300	0.0700	0.1000	-23.077%	13	9,087	-20.000%
2026-07-17	0.1000	0.1400	0.1000	0.1300	+18.182%	30	9,085	-38.462%
2026-07-16	0.1100	0.1100	0.1100	0.1100	+57.143%	4	9,085	-27.273%
2026-07-14	0.0800	0.0800	0.0600	0.0700	-12.500%	1,508	9,085	+14.286%
2026-07-13	0.1000	0.1000	0.0600	0.0800	-27.273%	4,558	9,085	0.000%
2026-07-10	0.1600	0.1600	0.1100	0.1100	-26.667%	7,002	8,788	-27.273%
2026-07-09	0.1600	0.1600	0.1500	0.1500	+25.000%	100	1,787	-46.667%
2026-07-07	0.1200	0.1200	0.1200	0.1200	-7.692%	1	1,767	-33.333%
2026-07-06	0.1300	0.1300	0.1300	0.1300	-13.333%	1	1,767	-38.462%
2026-07-02	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,767	-46.667%
2026-07-01	0.1500	0.1500	0.1500	0.1500	+15.385%	2	1,767	-46.667%
2026-06-30	0.1200	0.1300	0.1000	0.1300	+8.333%	507	1,767	-38.462%
2026-06-29	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,366	-33.333%
2026-06-26	0.1400	0.1400	0.1400	0.1400	-12.500%	3	1,366	-42.857%
2026-06-25	0.1600	0.1600	0.1600	0.1600	+14.286%	9	1,366	-50.000%
2026-06-24	0.1600	0.1600	0.1400	0.1400	-22.222%	17	1,370	-42.857%
2026-06-23	0.2200	0.2200	0.1800	0.1800	-18.182%	2,480	1,585	-55.556%
2026-06-22	0.2100	0.2200	0.2100	0.2200	-4.348%	14	3,531	-63.636%
2026-06-18	0.2500	0.2500	0.2100	0.2300	+4.545%	42	3,531	-65.217%
2026-06-17	0.2300	0.2900	0.2200	0.2200	-15.385%	5	3,531	-63.636%
2026-06-16	0.2600	0.2600	0.2600	0.2600	-18.750%	3	3,531	-69.231%
2026-06-15	0.2500	0.3800	0.2500	0.3200	-5.882%	19	3,527	-75.000%
2026-06-12	0.3700	0.3700	0.3300	0.3400	-12.821%	11	3,527	-76.471%
2026-06-11	0.3600	0.3900	0.3600	0.3900	0.000%	2,489	3,527	-79.487%
2026-06-10	0.3500	0.4100	0.3500	0.3900	-20.408%	15	1,039	-79.487%
2026-06-09	0.4900	0.4900	0.4900	0.4900	-2.000%	1	1,050	-83.673%
2026-06-08	0.4500	0.5100	0.4100	0.5000	+11.111%	5	1,049	-84.000%
2026-06-05	0.4800	0.4800	0.4500	0.4500	+2.273%	3	1,048	-82.222%
2026-06-04	0.5100	0.5100	0.4400	0.4400	0.000%	3	1,048	-81.818%
2026-06-03	0.3900	0.4400	0.3900	0.4400	-10.204%	40	1,047	-81.818%
2026-06-02	0.4900	0.4900	0.4900	0.4900	-14.035%	1	1,026	-83.673%
2026-06-01	0.6000	0.6000	0.5200	0.5700	+46.154%	86	1,027	-85.965%
2026-05-29	0.3800	0.3900	0.3800	0.3900	+8.333%	18	999	-79.487%
2026-05-28	0.3300	0.3600	0.3300	0.3600	+16.129%	4	995	-77.778%
2026-05-26	0.3100	0.3100	0.3100	0.3100	-6.061%	40	998	-74.194%
2026-05-22	0.3500	0.3500	0.3100	0.3300	-23.256%	22	1,038	-75.758%
2026-05-20	0.4000	0.4300	0.4000	0.4300	-10.417%	8	1,044	-81.395%
2026-05-19	0.4800	0.4800	0.4800	0.4800	-12.727%	1	1,044	-83.333%
2026-05-18	0.5100	0.5600	0.5100	0.5500	-1.786%	226	1,044	-85.455%
2026-05-15	0.4600	0.5600	0.4600	0.5600	+21.739%	8	1,044	-85.714%
2026-05-14	0.4600	0.4600	0.4600	0.4600	0.000%	4	892	-82.609%
2026-05-13	0.4500	0.5000	0.4400	0.4600	+6.977%	9	891	-82.609%
2026-05-12	0.4200	0.4300	0.4200	0.4300	+7.500%	13	891	-81.395%
2026-05-11	0.4000	0.4000	0.4000	0.4000	-11.111%	1	891	-80.000%
2026-05-08	0.4000	0.4500	0.4000	0.4500	+7.143%	18	884	-82.222%
2026-05-07	0.3600	0.4200	0.3600	0.4200	+23.529%	16	878	-80.952%
2026-05-06	0.3000	0.3400	0.3000	0.3400	+13.333%	2	873	-76.471%
2026-05-04	0.3000	0.3000	0.3000	0.3000	+36.364%	1	872	-73.333%
2026-04-29	0.3300	0.3300	0.2200	0.2200	-26.667%	2	871	-63.636%
2026-04-28	0.2900	0.3100	0.2900	0.3000	-11.765%	14	870	-73.333%
2026-04-27	0.3400	0.3400	0.3400	0.3400	-2.857%	30	865	-76.471%
2026-04-24	0.3300	0.3500	0.3300	0.3500	-22.222%	8	853	-77.143%
2026-04-22	0.4500	0.4500	0.4500	0.4500	+12.500%	28	845	-82.222%
2026-04-21	0.3800	0.4000	0.3800	0.4000	+42.857%	3	817	-80.000%
2026-04-20	0.2800	0.2800	0.2800	0.2800	-15.152%	1	816	-71.429%
2026-04-17	0.3700	0.3700	0.3300	0.3300	-5.714%	3	816	-75.758%
2026-04-16	0.3600	0.3600	0.3500	0.3500	-7.895%	2	815	-77.143%
2026-04-15	0.3600	0.3800	0.3600	0.3800	+8.571%	67	814	-78.947%
2026-04-14	0.3500	0.3500	0.3500	0.3500	-2.778%	2	812	-77.143%
2026-04-13	0.3600	0.3600	0.3600	0.3600	+12.500%	5	813	-77.778%
2026-04-10	0.3200	0.3200	0.3200	0.3200	+6.667%	1	813	-75.000%
2026-04-09	0.2600	0.3000	0.2600	0.3000	-26.829%	338	813	-73.333%
2026-04-08	0.4000	0.4100	0.3900	0.4100	-12.766%	67	925	-80.488%
2026-04-07	0.4800	0.4800	0.4600	0.4700	-12.963%	15	864	-82.979%
2026-04-02	0.5700	0.5700	0.5400	0.5400	+3.846%	3	863	-85.185%
2026-04-01	0.5300	0.5300	0.5200	0.5200	-14.754%	92	863	-84.615%
2026-03-31	0.6100	0.6100	0.6100	0.6100	+5.172%	4	803	-86.885%
2026-03-30	0.5800	0.5800	0.5800	0.5800	-3.333%	2	802	-86.207%
2026-03-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	802	-86.667%
2026-03-26	0.6300	0.6300	0.6000	0.6000	-14.286%	37	802	-86.667%
2026-03-23	0.7100	0.7100	0.7000	0.7000	-15.663%	171	794	-88.571%
2026-03-20	0.8300	0.8300	0.8300	0.8300	+80.435%	7	662	-90.361%
2026-03-17	0.4500	0.4600	0.4500	0.4600	-8.000%	15	662	-82.609%
2026-03-16	0.5100	0.5100	0.5000	0.5000	-7.407%	14	662	-84.000%
2026-03-10	0.5400	0.5400	0.5400	0.5400	+8.000%	1	669	-85.185%
2026-02-27	0.5000	0.5000	0.5000	0.5000	0.000%	1	675	-84.000%
2026-02-26	0.5000	0.5000	0.5000	0.5000	-1.961%	12	676	-84.000%
2026-02-25	0.4500	0.5400	0.4200	0.5100	-1.923%	177	761	-84.314%
2026-02-23	0.5200	0.5800	0.4500	0.5200	-10.345%	127	761	-84.615%
2026-02-20	0.5800	0.5800	0.5800	0.5800	-10.769%	4	852	-86.207%
2026-02-18	0.6000	0.6500	0.6000	0.6500	+10.169%	31	856	-87.692%
2026-02-17	1.4300	1.4300	0.5900	0.5900	-16.901%	5	855	-86.441%
2026-02-12	0.7100	0.7100	0.7100	0.7100	-15.476%	1	856	-88.732%
2026-02-11	0.8400	0.8400	0.8400	0.8400	-16.000%	1	855	-90.476%
2026-02-09	0.9800	1.0000	0.9800	1.0000	-6.542%	2	855	-92.000%
2026-02-06	1.0800	1.0800	1.0700	1.0700	-3.604%	2	853	-92.523%
2026-02-05	0.9600	1.1100	0.9600	1.1100	+4.717%	31	851	-92.793%
2026-02-04	1.0500	1.0600	1.0500	1.0600	+8.163%	5	853	-92.453%
2026-02-03	0.9800	0.9800	0.9800	0.9800	-12.500%	6	848	-91.837%
2026-02-02	1.1200	1.1200	1.1200	1.1200	+12.000%	3	842	-92.857%
2026-01-30	1.0000	1.0000	1.0000	1.0000	-16.667%	1	839	-92.000%
2026-01-23	1.1700	1.2000	1.1700	1.2000	+10.092%	14	838	-93.333%
2026-01-22	1.0900	1.0900	1.0900	1.0900	-12.800%	20	825	-92.661%
2026-01-12	1.3000	1.3700	1.2100	1.2500	+5.932%	210	805	-93.600%
2026-01-06	1.1800	1.1800	1.1800	1.1800	-1.667%	1	655	-93.220%
2026-01-05	1.2000	1.2000	1.2000	1.2000	+6.195%	1	655	-93.333%
2025-12-31	1.1300	1.1300	1.1300	1.1300	-5.833%	1	655	-92.920%
2025-12-26	1.1700	1.2000	1.1700	1.2000	-10.448%	6	655	-93.333%
2025-12-22	1.3400	1.3400	1.3400	1.3400	+7.200%	4	655	-94.030%
2025-12-19	1.2500	1.2500	1.2500	1.2500	+1.626%	7	655	-93.600%
2025-12-15	1.2300	1.2300	1.2300	1.2300	0.000%	1	655	-93.496%

.dark-mode .vSM1Vg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vSM1Vg{ 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