Dark

XLU20260918P41
XLU Sep 18 2026 41.00 Put (XLU260918P00041000)
option OPRA

Expired

Sep 17, 2026

0.0500-72.222%(-0.1300)531

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0800	0.0200	0.0500	-72.222%	531	5,904	0.000%
2026-09-16	0.0900	0.1900	0.0800	0.1800	-14.286%	242	5,405	-72.222%
2026-09-15	0.0600	0.2100	0.0100	0.2100	+162.500%	1,111	5,802	-76.190%
2026-09-14	0.0700	0.1000	0.0300	0.0800	+166.667%	110	6,052	-37.500%
2026-09-11	0.0100	0.0500	0.0100	0.0300	-40.000%	98	6,025	+66.667%
2026-09-10	0.0300	0.0500	0.0100	0.0500	+66.667%	70	5,977	0.000%
2026-09-09	0.0400	0.0400	0.0200	0.0300	+50.000%	23	5,921	+66.667%
2026-09-08	0.0700	0.0700	0.0100	0.0200	-81.818%	115	5,934	+150.000%
2026-09-04	0.0800	0.1100	0.0500	0.1100	+22.222%	8	6,556	-54.545%
2026-09-03	0.0600	0.1300	0.0500	0.0900	-10.000%	2,526	6,556	-44.444%
2026-09-02	0.1500	0.3000	0.1000	0.1000	-28.571%	905	7,840	-50.000%
2026-09-01	0.1100	0.1600	0.1100	0.1400	-22.222%	63	7,016	-64.286%
2026-08-31	0.2500	0.2500	0.1500	0.1800	+63.636%	172	7,011	-72.222%
2026-08-28	0.0800	0.1400	0.0800	0.1100	0.000%	31	7,034	-54.545%
2026-08-27	0.0900	0.1200	0.0900	0.1100	+10.000%	13	7,033	-54.545%
2026-08-26	0.1000	0.1000	0.1000	0.1000	0.000%	1	7,033	-50.000%
2026-08-25	0.1100	0.1100	0.1000	0.1000	-16.667%	166	7,033	-50.000%
2026-08-24	0.1300	0.1600	0.1200	0.1200	-25.000%	25	7,047	-58.333%
2026-08-21	0.0900	0.1700	0.0900	0.1600	+77.778%	199	7,033	-68.750%
2026-08-20	0.0900	0.0900	0.0900	0.0900	+12.500%	3	7,013	-44.444%
2026-08-19	0.0900	0.0900	0.0600	0.0800	+60.000%	10	7,013	-37.500%
2026-08-18	0.0300	0.0900	0.0300	0.0500	-28.571%	13	7,017	0.000%
2026-08-17	0.0800	0.0900	0.0700	0.0700	0.000%	12	7,027	-28.571%
2026-08-14	0.1000	0.1000	0.0700	0.0700	-22.222%	6	7,027	-28.571%
2026-08-13	0.1100	0.1100	0.0900	0.0900	-30.769%	46	7,028	-44.444%
2026-08-12	0.1400	0.1400	0.1300	0.1300	-13.333%	19	7,067	-61.538%
2026-08-11	0.2500	0.2500	0.1500	0.1500	-31.818%	12	7,077	-66.667%
2026-08-10	0.2300	0.2500	0.2100	0.2200	+29.412%	91	7,077	-77.273%
2026-08-07	0.1600	0.1700	0.1600	0.1700	-19.048%	23	7,002	-70.588%
2026-08-06	0.1600	0.2300	0.1500	0.2100	+5.000%	37	6,979	-76.190%
2026-08-05	0.2100	0.2400	0.2000	0.2000	0.000%	9	6,976	-75.000%
2026-08-04	0.1800	0.2000	0.1500	0.2000	+53.846%	13	6,969	-75.000%
2026-08-03	0.1400	0.1400	0.1200	0.1300	0.000%	13	6,969	-61.538%
2026-07-31	0.1400	0.1500	0.1300	0.1300	-23.529%	9	6,969	-61.538%
2026-07-30	0.1400	0.1700	0.1400	0.1700	+41.667%	25	6,970	-70.588%
2026-07-29	0.1000	0.1200	0.1000	0.1200	+20.000%	6	6,971	-58.333%
2026-07-28	0.1000	0.1000	0.1000	0.1000	+42.857%	1	6,968	-50.000%
2026-07-27	0.0700	0.0700	0.0700	0.0700	-22.222%	1	6,968	-28.571%
2026-07-24	0.0600	0.0900	0.0600	0.0900	-10.000%	14	6,968	-44.444%
2026-07-23	0.1200	0.1200	0.1000	0.1000	-33.333%	4	6,968	-50.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	+7.143%	4	6,970	-66.667%
2026-07-17	0.1400	0.1400	0.1400	0.1400	+27.273%	2	6,970	-64.286%
2026-07-13	0.1500	0.1500	0.1100	0.1100	-42.105%	2,345	7,170	-54.545%
2026-07-10	0.2100	0.2100	0.1900	0.1900	-5.000%	5	4,905	-73.684%
2026-07-08	0.1900	0.2200	0.1900	0.2000	0.000%	13	4,903	-75.000%
2026-07-07	0.1900	0.2000	0.1700	0.2000	+11.111%	710	4,983	-75.000%
2026-07-02	0.2200	0.2200	0.1800	0.1800	-5.263%	332	4,044	-72.222%
2026-06-26	0.1700	0.1900	0.1700	0.1900	-5.000%	152	4,057	-73.684%
2026-06-25	0.2000	0.2000	0.2000	0.2000	-9.091%	5	4,059	-75.000%
2026-06-24	0.2500	0.2500	0.2200	0.2200	-24.138%	3	4,064	-77.273%
2026-06-23	0.4200	0.4200	0.2900	0.2900	-6.452%	2	4,066	-82.759%
2026-06-22	0.3600	0.3600	0.3100	0.3100	-13.889%	9	4,065	-83.871%
2026-06-18	0.3200	0.4300	0.3100	0.3600	-28.000%	27	4,055	-86.111%
2026-06-17	0.3600	0.5000	0.3600	0.5000	+56.250%	55	4,055	-90.000%
2026-06-16	0.3200	0.3900	0.3000	0.3200	-13.514%	7	4,055	-84.375%
2026-06-15	0.4300	0.4300	0.3400	0.3700	-22.917%	7	4,052	-86.486%
2026-06-12	0.5100	0.5100	0.4500	0.4800	-2.041%	15	4,052	-89.583%
2026-06-11	0.5900	0.5900	0.4900	0.4900	-16.949%	2	4,052	-89.796%
2026-06-10	0.6200	0.6200	0.5800	0.5900	+9.259%	11	4,052	-91.525%
2026-06-09	0.5400	0.5400	0.5400	0.5400	-23.944%	1	4,047	-90.741%
2026-06-08	0.6600	0.7200	0.6600	0.7100	+12.698%	3	4,047	-92.958%
2026-06-05	0.5300	0.6300	0.5300	0.6300	-3.077%	2	4,045	-92.063%
2026-06-03	0.6000	0.6500	0.6000	0.6500	-12.162%	2	4,044	-92.308%
2026-06-01	0.7100	0.8700	0.7100	0.7400	+34.545%	551	4,043	-93.243%
2026-05-29	0.5200	0.5700	0.4800	0.5500	+7.843%	34	4,096	-90.909%
2026-05-28	0.4900	0.5200	0.4900	0.5100	+27.500%	4	4,092	-90.196%
2026-05-26	0.4600	0.4600	0.4000	0.4000	-11.111%	2	4,090	-87.500%
2026-05-22	0.4500	0.4500	0.4500	0.4500	-27.419%	2	4,090	-88.889%
2026-05-19	0.6300	0.6300	0.6200	0.6200	-17.333%	77	4,090	-91.935%
2026-05-18	0.6700	0.7500	0.6700	0.7500	+2.740%	17	4,105	-93.333%
2026-05-15	0.7300	0.7500	0.7000	0.7300	+15.873%	2,656	4,105	-93.151%
2026-05-14	0.6400	0.6700	0.6300	0.6300	+16.667%	109	1,487	-92.063%
2026-05-11	0.5300	0.5400	0.5300	0.5400	-11.475%	4	1,486	-90.741%
2026-05-08	0.5800	0.6200	0.5800	0.6100	+24.490%	39	1,489	-91.803%
2026-05-07	0.4900	0.4900	0.4900	0.4900	+19.512%	1	1,473	-89.796%
2026-05-05	0.4000	0.4100	0.4000	0.4100	-6.818%	2	1,473	-87.805%
2026-05-04	0.4400	0.4400	0.4400	0.4400	+10.000%	4	1,472	-88.636%
2026-05-01	0.3200	0.4000	0.3200	0.4000	+8.108%	2	1,468	-87.500%
2026-04-30	0.3700	0.3700	0.3700	0.3700	-21.277%	1	1,468	-86.486%
2026-04-29	0.4500	0.4700	0.4400	0.4700	-6.000%	229	1,468	-89.362%
2026-04-23	0.4900	0.5000	0.4700	0.5000	-15.254%	500	1,467	-90.000%
2026-04-22	0.5900	0.5900	0.5900	0.5900	+9.259%	2	967	-91.525%
2026-04-21	0.4900	0.5400	0.4900	0.5400	+20.000%	6	961	-90.741%
2026-04-20	0.4500	0.4500	0.4500	0.4500	0.000%	1	961	-88.889%
2026-04-17	0.4500	0.4500	0.4500	0.4500	+15.385%	1	960	-88.889%
2026-04-10	0.3900	0.3900	0.3900	0.3900	-23.529%	1	960	-87.179%
2026-04-09	0.5100	0.5100	0.5100	0.5100	-1.923%	1	960	-90.196%
2026-04-08	0.5100	0.5200	0.5000	0.5200	-13.333%	7	959	-90.385%
2026-04-07	0.6000	0.6000	0.6000	0.6000	-11.765%	6	959	-91.667%
2026-04-01	0.7100	0.7100	0.6800	0.6800	-2.857%	6	962	-92.647%
2026-03-20	0.7000	0.7000	0.7000	0.7000	+159.259%	43	968	-92.857%
2026-03-13	0.2700	0.2700	0.2700	0.2700	-48.077%	2	925	-81.481%
2026-03-04	0.5200	0.5200	0.5200	0.5200	-13.333%	2	925	-90.385%
2026-03-02	0.6000	0.6000	0.6000	0.6000	-3.226%	3	923	-91.667%
2026-02-25	0.6200	0.6200	0.6200	0.6200	-20.513%	40	889	-91.935%
2026-02-13	0.9200	0.9200	0.7800	0.7800	-25.714%	5	889	-93.590%
2026-02-11	1.0500	1.0500	1.0500	1.0500	-15.323%	1	889	-95.238%
2026-02-09	1.2400	1.2400	1.2400	1.2400	-2.362%	1	888	-95.968%
2026-02-03	1.2700	1.2700	1.2700	1.2700	-10.563%	5	887	-96.063%
2026-02-02	1.4200	1.4200	1.4200	1.4200	-1.389%	2	882	-96.479%
2026-01-30	1.3600	1.4400	1.3600	1.4400	+16.129%	2	880	-96.528%
2026-01-15	1.2400	1.2400	1.2400	1.2400	-24.390%	5	878	-95.968%
2026-01-08	1.6400	1.6400	1.6400	1.6400	+24.242%	800	809	-96.951%
2025-12-30	1.3200	1.3200	1.3200	1.3200	-14.286%	1	73	-96.212%
2025-12-05	1.5400	1.5400	1.5400	1.5400	0.000%	4	72	-96.753%

.dark-mode .NVRzLF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVRzLF{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918P41XLU Sep 18 2026 41.00 Put (XLU260918P00041000)option OPRA

XLU20260918P41
XLU Sep 18 2026 41.00 Put (XLU260918P00041000)
option OPRA