Dark

XLU20260918P42
XLU Sep 18 2026 42.00 Put (XLU260918P00042000)
option OPRA

Expired

Sep 17, 2026

0.4400-42.105%(-0.3200)476

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4900	0.6800	0.3700	0.4400	-42.105%	476	14,570	0.000%
2026-09-16	0.4900	0.8200	0.4900	0.7600	+10.145%	353	14,879	-42.105%
2026-09-15	0.3300	0.7500	0.3300	0.6900	+60.465%	204	14,979	-36.232%
2026-09-14	0.1800	0.4400	0.1600	0.4300	+104.762%	203	14,994	+2.326%
2026-09-11	0.1100	0.2600	0.0600	0.2100	+5.000%	267	14,953	+109.524%
2026-09-10	0.1400	0.2000	0.1400	0.2000	+66.667%	676	15,159	+120.000%
2026-09-09	0.0900	0.1600	0.0900	0.1200	+71.429%	52	14,653	+266.667%
2026-09-08	0.1300	0.1300	0.0600	0.0700	-61.111%	147	14,682	+528.571%
2026-09-04	0.1700	0.1900	0.1200	0.1800	+5.882%	1,567	14,728	+144.444%
2026-09-03	0.2000	0.2200	0.1600	0.1700	-37.037%	231	14,728	+158.824%
2026-09-02	0.4600	0.4600	0.2700	0.2700	-18.182%	133	14,860	+62.963%
2026-09-01	0.4200	0.4800	0.3300	0.3300	-21.429%	99	14,884	+33.333%
2026-08-31	0.5500	0.6400	0.4000	0.4200	+35.484%	366	14,875	+4.762%
2026-08-28	0.1900	0.3900	0.1800	0.3100	+40.909%	535	14,694	+41.935%
2026-08-27	0.2600	0.2700	0.2100	0.2200	+22.222%	1,365	14,332	+100.000%
2026-08-26	0.2400	0.2400	0.1800	0.1800	-21.739%	41	13,488	+144.444%
2026-08-25	0.2700	0.2800	0.2300	0.2300	-17.857%	36	13,489	+91.304%
2026-08-24	0.3600	0.3800	0.2600	0.2800	-24.324%	661	13,507	+57.143%
2026-08-21	0.2000	0.3700	0.1900	0.3700	+68.182%	7,614	13,640	+18.919%
2026-08-20	0.1600	0.2200	0.1400	0.2200	+46.667%	23	14,858	+100.000%
2026-08-19	0.1400	0.1700	0.1300	0.1500	-6.250%	29	14,857	+193.333%
2026-08-18	0.1400	0.1700	0.1100	0.1600	0.000%	501	15,648	+175.000%
2026-08-17	0.1700	0.1900	0.1600	0.1600	+6.667%	45	15,577	+175.000%
2026-08-14	0.2000	0.2100	0.1300	0.1500	-25.000%	1,505	15,564	+193.333%
2026-08-13	0.2000	0.2300	0.1900	0.2000	-16.667%	52	16,126	+120.000%
2026-08-12	0.3000	0.3000	0.2400	0.2400	-20.000%	292	16,130	+83.333%
2026-08-11	0.4500	0.4500	0.3000	0.3000	-31.818%	567	16,151	+46.667%
2026-08-10	0.3500	0.5400	0.3500	0.4400	+25.714%	1,856	16,189	0.000%
2026-08-07	0.4600	0.4600	0.3200	0.3500	-18.605%	210	15,317	+25.714%
2026-08-06	0.3000	0.4600	0.3000	0.4300	+16.216%	418	15,226	+2.326%
2026-08-05	0.3500	0.4300	0.3400	0.3700	+23.333%	1,473	16,015	+18.919%
2026-08-04	0.3400	0.3800	0.3000	0.3000	+15.385%	2,520	14,662	+46.667%
2026-08-03	0.2800	0.2800	0.2500	0.2600	+8.333%	13	14,310	+69.231%
2026-07-31	0.2500	0.2600	0.2300	0.2400	-4.000%	180	14,297	+83.333%
2026-07-30	0.3000	0.3000	0.2300	0.2500	+66.667%	21	14,373	+76.000%
2026-07-24	0.1500	0.1500	0.1400	0.1500	-21.053%	15	14,354	+193.333%
2026-07-23	0.1900	0.1900	0.1900	0.1900	+5.556%	1	14,349	+131.579%
2026-07-22	0.2300	0.2600	0.1800	0.1800	-33.333%	16	14,350	+144.444%
2026-07-20	0.2400	0.2700	0.2400	0.2700	+35.000%	245	14,357	+62.963%
2026-07-17	0.1800	0.2000	0.1800	0.2000	-20.000%	3	14,591	+120.000%
2026-07-16	0.2400	0.2500	0.2400	0.2500	-7.407%	2	14,593	+76.000%
2026-07-15	0.2600	0.2700	0.1900	0.2700	+17.391%	223	14,727	+62.963%
2026-07-14	0.1900	0.2500	0.1900	0.2300	+15.000%	84	15,033	+91.304%
2026-07-13	0.2600	0.2600	0.2000	0.2000	-25.926%	16	15,047	+120.000%
2026-07-10	0.2800	0.2800	0.2700	0.2700	-28.947%	232	15,044	+62.963%
2026-07-09	0.2700	0.3800	0.2700	0.3800	+26.667%	3	14,823	+15.789%
2026-07-07	0.2100	0.3000	0.2100	0.3000	-6.250%	5	14,823	+46.667%
2026-07-06	0.2700	0.3200	0.2700	0.3200	-3.030%	2	14,823	+37.500%
2026-07-02	0.3300	0.3300	0.3300	0.3300	-8.333%	1	14,823	+33.333%
2026-07-01	0.3600	0.3600	0.3600	0.3600	-29.412%	10	14,823	+22.222%
2026-06-30	0.2800	0.5100	0.2400	0.5100	+88.889%	13	15,349	-13.725%
2026-06-26	0.2900	0.3000	0.2500	0.2700	-3.571%	1,047	15,348	+62.963%
2026-06-25	0.3100	0.3100	0.2600	0.2800	-15.152%	7	14,361	+57.143%
2026-06-24	0.3900	0.3900	0.2900	0.3300	-28.261%	4,024	14,575	+33.333%
2026-06-23	0.4200	0.4600	0.4200	0.4600	-4.167%	4	15,527	-4.348%
2026-06-22	0.4600	0.5100	0.4200	0.4800	-7.692%	1,008	15,526	-8.333%
2026-06-18	0.5900	0.5900	0.4400	0.5200	-5.455%	8	14,053	-15.385%
2026-06-17	0.5300	0.5500	0.5200	0.5500	+19.565%	2,005	14,053	-20.000%
2026-06-16	0.5300	0.5300	0.4200	0.4600	-16.364%	19	14,053	-4.348%
2026-06-15	0.5800	0.6000	0.5100	0.5500	-17.910%	4,480	12,471	-20.000%
2026-06-12	0.7600	0.7600	0.6100	0.6700	-15.190%	9	12,471	-34.328%
2026-06-11	0.6700	0.7900	0.6700	0.7900	-8.140%	2	12,471	-44.304%
2026-06-10	0.8100	0.8700	0.8100	0.8600	-5.495%	12	12,471	-48.837%
2026-06-09	0.9300	0.9300	0.8500	0.9100	-16.514%	5	12,471	-51.648%
2026-06-08	0.9000	1.0900	0.9000	1.0900	+28.235%	4	12,471	-59.633%
2026-06-05	0.8700	0.8700	0.8500	0.8500	-24.779%	4	12,467	-48.235%
2026-06-02	0.9800	1.1300	0.9800	1.1300	+2.727%	28	12,490	-61.062%
2026-06-01	1.0000	1.1000	1.0000	1.1000	+39.241%	124	12,464	-60.000%
2026-05-29	0.7400	0.8000	0.7300	0.7900	+11.268%	149	12,509	-44.304%
2026-05-28	0.7200	0.7200	0.7100	0.7100	+4.412%	3	12,620	-38.028%
2026-05-27	0.6800	0.6800	0.6800	0.6800	+6.250%	3	12,617	-35.294%
2026-05-26	0.6600	0.6600	0.6400	0.6400	-3.030%	2	12,618	-31.250%
2026-05-21	0.7700	0.7700	0.6600	0.6600	-14.286%	181	12,617	-33.333%
2026-05-20	0.7700	0.7700	0.7700	0.7700	-16.304%	2	12,617	-42.857%
2026-05-19	1.0900	1.0900	0.9200	0.9200	-14.019%	3	12,501	-52.174%
2026-05-18	1.0100	1.0700	1.0000	1.0700	+4.902%	19	12,501	-58.879%
2026-05-15	0.9200	1.0200	0.9200	1.0200	+18.605%	3	12,501	-56.863%
2026-05-14	0.8600	0.8600	0.8600	0.8600	-7.527%	3	12,485	-48.837%
2026-05-13	0.9700	0.9700	0.9000	0.9300	+22.368%	4	12,482	-52.688%
2026-05-12	0.8000	0.8100	0.7600	0.7600	+2.703%	54	12,482	-42.105%
2026-05-11	0.8200	0.8200	0.7100	0.7400	-12.941%	35	12,482	-40.541%
2026-05-08	0.7700	0.8500	0.7700	0.8500	+11.842%	13	12,441	-48.235%
2026-05-07	0.8000	0.8000	0.7600	0.7600	+18.750%	45	12,434	-42.105%
2026-05-06	0.6400	0.6500	0.6400	0.6400	+18.519%	11	12,390	-31.250%
2026-05-01	0.5400	0.5400	0.4700	0.5400	+1.887%	7	12,376	-18.519%
2026-04-30	0.6300	0.6300	0.5200	0.5300	-19.697%	15	12,376	-16.981%
2026-04-29	0.6100	0.6600	0.6100	0.6600	+20.000%	1,010	12,373	-33.333%
2026-04-28	0.5600	0.5600	0.5500	0.5500	-3.509%	1,503	11,931	-20.000%
2026-04-27	0.5900	0.5900	0.5700	0.5700	-8.065%	25	10,552	-22.807%
2026-04-24	0.6200	0.6200	0.6200	0.6200	-12.676%	1	10,552	-29.032%
2026-04-22	0.7100	0.7100	0.7100	0.7100	+16.393%	1	10,552	-38.028%
2026-04-20	0.4600	0.6100	0.4600	0.6100	+3.390%	4	10,552	-27.869%
2026-04-17	0.6700	0.6700	0.5900	0.5900	+3.509%	10	10,553	-25.424%
2026-04-16	0.6000	0.6000	0.5700	0.5700	-34.483%	6	10,553	-22.807%
2026-04-15	0.6300	0.8700	0.6300	0.8700	+42.623%	13	10,553	-49.425%
2026-04-14	0.6100	0.6100	0.6100	0.6100	0.000%	1	10,545	-27.869%
2026-04-13	0.6100	0.6100	0.6000	0.6100	+12.963%	3	10,540	-27.869%
2026-04-10	0.5400	0.5400	0.5400	0.5400	0.000%	3	10,540	-18.519%
2026-04-09	0.5100	0.5400	0.5100	0.5400	-11.475%	54	10,540	-18.519%
2026-04-08	0.7000	0.7000	0.6100	0.6100	-31.461%	18	10,584	-27.869%
2026-04-02	0.8900	0.8900	0.8900	0.8900	+2.299%	1	10,588	-50.562%
2026-04-01	0.8700	0.8700	0.8700	0.8700	-5.435%	5	10,588	-49.425%
2026-03-31	0.9300	0.9300	0.9200	0.9200	+9.524%	7	10,588	-52.174%
2026-03-30	0.9200	0.9200	0.8400	0.8400	-11.579%	6	10,590	-47.619%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-10.377%	195	10,588	-53.684%
2026-03-25	1.0600	1.0600	1.0600	1.0600	-10.924%	1	10,783	-58.491%
2026-03-23	1.1700	1.1900	1.1700	1.1900	-15.000%	2	10,783	-63.025%
2026-03-20	0.9700	1.4000	0.9700	1.4000	+60.920%	5,006	9,904	-68.571%
2026-03-19	0.8600	0.8700	0.8600	0.8700	-24.348%	178	8,281	-49.425%
2026-03-13	1.1500	1.1500	1.1500	1.1500	+69.118%	2	8,103	-61.739%
2026-03-12	0.6800	0.6800	0.6800	0.6800	-17.073%	15	8,103	-35.294%
2026-03-09	0.8400	0.8400	0.8200	0.8200	-1.205%	3	8,103	-46.341%
2026-03-06	0.8300	0.8300	0.8300	0.8300	+5.063%	1	8,100	-46.988%
2026-02-27	0.8000	0.8000	0.7900	0.7900	-12.222%	3	8,099	-44.304%
2026-02-26	0.9000	0.9000	0.9000	0.9000	-4.255%	5	8,102	-51.111%
2026-02-17	0.8700	0.9400	0.8700	0.9400	-3.093%	4	8,102	-53.191%
2026-02-13	0.9700	0.9700	0.9700	0.9700	-15.652%	2	8,108	-54.639%
2026-02-12	1.2100	1.2100	1.0900	1.1500	-12.214%	15	8,108	-61.739%
2026-02-11	1.4100	1.4100	1.3100	1.3100	-5.755%	29	8,095	-66.412%
2026-02-10	1.3900	1.3900	1.3900	1.3900	-10.323%	10	8,067	-68.345%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-4.908%	9	8,057	-71.613%
2026-02-03	1.6300	1.6300	1.6300	1.6300	-23.474%	3,000	8,048	-73.006%
2026-02-02	1.7900	2.1300	1.7900	2.1300	+25.294%	10	5,048	-79.343%
2026-01-26	1.7000	1.7000	1.7000	1.7000	-11.458%	1	5,044	-74.118%
2026-01-22	1.9200	1.9200	1.9200	1.9200	+8.475%	5	5,043	-77.083%
2026-01-21	1.7700	1.7700	1.7700	1.7700	+9.259%	1	5,043	-75.141%
2026-01-16	1.6000	1.6200	1.6000	1.6200	-6.897%	2,195	2,848	-72.840%
2026-01-06	1.7400	1.7400	1.7400	1.7400	-3.333%	350	2,848	-74.713%
2025-12-31	1.7400	1.8000	1.7400	1.8000	-3.226%	3	2,496	-75.556%
2025-12-23	1.8600	1.8600	1.8600	1.8600	0.000%	10	2,496	-76.344%

.dark-mode .SMcJts{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SMcJts{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918P42XLU Sep 18 2026 42.00 Put (XLU260918P00042000)option OPRA

XLU20260918P42
XLU Sep 18 2026 42.00 Put (XLU260918P00042000)
option OPRA