Dark

XLU20260918P42.5
XLU Sep 18 2026 42.50 Put (XLU260918P00042500)
option OPRA

EOD

Jul 31, 2026

0.3100-16.216%(-0.0600)289

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3000	0.3300	0.2800	0.3100	-16.216%	289	4,638	0.000%
2026-07-30	0.3100	0.3700	0.3100	0.3700	+23.333%	2	4,639	-16.216%
2026-07-29	0.2200	0.3000	0.2200	0.3000	+66.667%	23	4,638	+3.333%
2026-07-28	0.2000	0.2000	0.1800	0.1800	0.000%	3	4,618	+72.222%
2026-07-24	0.1900	0.1900	0.1700	0.1800	-14.286%	11	4,618	+72.222%
2026-07-23	0.2500	0.2500	0.1800	0.2100	-22.222%	8	4,619	+47.619%
2026-07-22	0.2700	0.2700	0.2700	0.2700	-20.588%	1	4,621	+14.815%
2026-07-21	0.3400	0.3400	0.3400	0.3400	+6.250%	1	4,622	-8.824%
2026-07-20	0.2900	0.3200	0.2900	0.3200	+14.286%	2	4,622	-3.125%
2026-07-17	0.2200	0.3000	0.2200	0.2800	-15.152%	5	4,620	+10.714%
2026-07-16	0.3400	0.3400	0.3300	0.3300	+10.000%	2	4,619	-6.061%
2026-07-15	0.3000	0.3000	0.3000	0.3000	+15.385%	3	4,619	+3.333%
2026-07-14	0.2600	0.2700	0.2300	0.2600	-13.333%	336	4,619	+19.231%
2026-07-13	0.3000	0.3000	0.3000	0.3000	-16.667%	2	4,487	+3.333%
2026-07-10	0.3600	0.3600	0.3600	0.3600	+5.882%	1	4,487	-13.889%
2026-07-09	0.3400	0.3400	0.3400	0.3400	-2.857%	2	4,487	-8.824%
2026-07-08	0.3200	0.3600	0.3200	0.3500	+2.941%	13	4,485	-11.429%
2026-07-07	0.3400	0.3400	0.3400	0.3400	0.000%	11	4,485	-8.824%
2026-07-06	0.5400	0.5400	0.3400	0.3400	0.000%	98	4,485	-8.824%
2026-06-29	0.3400	0.3400	0.3400	0.3400	0.000%	6	4,389	-8.824%
2026-06-26	0.3400	0.3400	0.3400	0.3400	-5.556%	1	4,395	-8.824%
2026-06-25	0.3400	0.3600	0.3400	0.3600	-14.286%	24	4,395	-13.889%
2026-06-24	0.4400	0.4500	0.4200	0.4200	-19.231%	6	4,417	-26.190%
2026-06-22	0.5500	0.5500	0.5200	0.5200	-13.333%	4	4,420	-40.385%
2026-06-18	0.5800	0.6000	0.5500	0.6000	-7.692%	3,757	1,326	-48.333%
2026-06-17	0.6500	0.6500	0.6500	0.6500	+8.333%	5	1,326	-52.308%
2026-06-16	0.6300	0.6300	0.5100	0.6000	-6.250%	83	1,326	-48.333%
2026-06-15	0.6000	0.6400	0.6000	0.6400	-30.435%	25	1,374	-51.563%
2026-06-11	0.8600	0.9200	0.8600	0.9200	-11.538%	30	1,374	-66.304%
2026-06-09	1.2300	1.2300	1.0400	1.0400	-14.050%	92	1,378	-70.192%
2026-06-08	1.0200	1.2300	1.0200	1.2100	+19.802%	5,867	1,330	-74.380%
2026-06-05	1.0100	1.0100	1.0100	1.0100	-11.404%	3	7,186	-69.307%
2026-06-03	0.9800	1.1500	0.9800	1.1400	+3.636%	79	7,186	-72.807%
2026-06-02	1.1000	1.1000	1.1000	1.1000	-13.386%	10	7,146	-71.818%
2026-06-01	1.2600	1.2700	1.2600	1.2700	+35.106%	30	7,149	-75.591%
2026-05-29	0.9300	0.9800	0.8900	0.9400	+23.684%	153	7,120	-67.021%
2026-05-28	0.7900	0.8000	0.7500	0.7600	-14.607%	5	7,048	-59.211%
2026-05-27	0.8900	0.8900	0.8900	0.8900	+39.063%	1	7,047	-65.169%
2026-05-26	0.6400	0.6400	0.6400	0.6400	-13.514%	1	7,048	-51.563%
2026-05-22	0.8000	0.8000	0.7400	0.7400	-13.953%	24	7,047	-58.108%
2026-05-21	0.8500	0.8900	0.8500	0.8600	-4.444%	263	7,029	-63.953%
2026-05-20	0.9100	0.9100	0.9000	0.9000	-19.643%	46	7,029	-65.556%
2026-05-19	1.1200	1.1300	1.1200	1.1200	-6.667%	106	6,998	-72.321%
2026-05-18	1.1500	1.2200	1.1500	1.2000	+0.840%	63	6,998	-74.167%
2026-05-15	1.0600	1.1900	1.0600	1.1900	+22.680%	8	6,998	-73.950%
2026-05-14	0.9700	0.9700	0.9700	0.9700	-4.902%	2	6,843	-68.041%
2026-05-13	1.1000	1.1000	1.0000	1.0200	+10.870%	41	6,841	-69.608%
2026-05-12	0.9500	0.9500	0.9200	0.9200	+5.747%	3	6,841	-66.304%
2026-05-11	0.8600	0.8900	0.8600	0.8700	-6.452%	28	6,841	-64.368%
2026-05-08	0.8400	1.0400	0.8400	0.9300	+40.909%	88	6,835	-66.667%
2026-05-06	0.7900	0.7900	0.6600	0.6600	+6.452%	26	6,756	-53.030%
2026-05-05	0.6200	0.6200	0.6200	0.6200	-15.068%	32	6,730	-50.000%
2026-05-04	0.7500	0.7500	0.7300	0.7300	+12.308%	69	6,730	-57.534%
2026-05-01	0.4500	0.6500	0.4500	0.6500	+8.333%	25	6,637	-52.308%
2026-04-30	0.6400	0.6400	0.5900	0.6000	-18.919%	234	6,637	-48.333%
2026-04-29	0.7100	0.7400	0.7100	0.7400	+7.246%	123	6,549	-58.108%
2026-04-28	0.6900	0.6900	0.6800	0.6900	+4.545%	67	6,507	-55.072%
2026-04-27	0.7000	0.7000	0.6600	0.6600	-28.261%	61	6,440	-53.030%
2026-04-21	0.9200	0.9200	0.9200	0.9200	+39.394%	2	6,380	-66.304%
2026-04-20	0.6600	0.6600	0.6600	0.6600	+4.762%	1	6,380	-53.030%
2026-04-10	0.6200	0.6400	0.6200	0.6300	+6.780%	7	6,378	-50.794%
2026-04-09	0.5900	0.6300	0.5800	0.5900	-32.184%	657	6,378	-47.458%
2026-04-06	0.8700	0.8700	0.8700	0.8700	-17.925%	1	6,824	-64.368%
2026-03-27	1.0600	1.0600	1.0600	1.0600	-15.873%	5,860	6,592	-70.755%
2026-03-23	1.2600	1.2600	1.2600	1.2600	+36.957%	1	963	-75.397%
2026-03-18	0.9300	0.9300	0.9000	0.9200	+9.524%	21	963	-66.304%
2026-03-17	0.8400	0.8400	0.8400	0.8400	-15.152%	1	954	-63.095%
2026-03-13	0.9900	0.9900	0.9900	0.9900	-3.883%	1	955	-68.687%
2026-03-11	1.0300	1.0300	1.0300	1.0300	-2.830%	10	955	-69.903%
2026-03-06	1.0300	1.0600	1.0200	1.0600	+8.163%	666	955	-70.755%
2026-03-03	0.9800	0.9800	0.9800	0.9800	+16.667%	1	290	-68.367%
2026-03-02	0.8400	0.8400	0.8400	0.8400	-8.696%	9	290	-63.095%
2026-02-27	0.9200	0.9200	0.9200	0.9200	-1.075%	2	290	-66.304%
2026-02-26	0.9400	0.9400	0.9300	0.9300	+3.333%	14	290	-66.667%
2026-02-25	0.9400	0.9400	0.9000	0.9000	-4.255%	2	274	-65.556%
2026-02-23	0.9400	0.9400	0.9400	0.9400	-6.000%	1	274	-67.021%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-9.091%	2	274	-69.000%
2026-02-13	1.1000	1.1000	1.1000	1.1000	-11.290%	2	276	-71.818%
2026-02-12	1.2100	1.2800	1.2100	1.2400	-17.881%	24	276	-75.000%
2026-02-11	1.5000	1.5100	1.5000	1.5100	+0.667%	253	262	-79.470%
2026-02-10	1.5000	1.5000	1.5000	1.5000	-14.286%	2	36	-79.333%
2026-01-28	1.7500	1.7500	1.7500	1.7500	-14.634%	3	37	-82.286%
2026-01-23	2.0500	2.0500	2.0500	2.0500	+7.330%	3	37	-84.878%
2026-01-21	2.0200	2.0200	1.8800	1.9100	+1.058%	9	34	-83.770%
2025-12-30	1.8900	1.8900	1.8900	1.8900	-10.000%	1	25	-83.598%
2025-12-26	2.1000	2.1000	2.1000	2.1000	+2.439%	1	24	-85.238%
2025-12-08	2.0500	2.0500	2.0500	2.0500	0.000%	2	24	-84.878%

.dark-mode .HkzrKl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HkzrKl{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918P42.5XLU Sep 18 2026 42.50 Put (XLU260918P00042500)option OPRA

XLU20260918P42.5
XLU Sep 18 2026 42.50 Put (XLU260918P00042500)
option OPRA