Dark

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

EOD

Jul 31, 2026

0.2400-4.000%(-0.0100)180

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2500	0.2600	0.2300	0.2400	-4.000%	180	14,297	0.000%
2026-07-30	0.3000	0.3000	0.2300	0.2500	+66.667%	21	14,373	-4.000%
2026-07-24	0.1500	0.1500	0.1400	0.1500	-21.053%	15	14,354	+60.000%
2026-07-23	0.1900	0.1900	0.1900	0.1900	+5.556%	1	14,349	+26.316%
2026-07-22	0.2300	0.2600	0.1800	0.1800	-33.333%	16	14,350	+33.333%
2026-07-20	0.2400	0.2700	0.2400	0.2700	+35.000%	245	14,357	-11.111%
2026-07-17	0.1800	0.2000	0.1800	0.2000	-20.000%	3	14,591	+20.000%
2026-07-16	0.2400	0.2500	0.2400	0.2500	-7.407%	2	14,593	-4.000%
2026-07-15	0.2600	0.2700	0.1900	0.2700	+17.391%	223	14,727	-11.111%
2026-07-14	0.1900	0.2500	0.1900	0.2300	+15.000%	84	15,033	+4.348%
2026-07-13	0.2600	0.2600	0.2000	0.2000	-25.926%	16	15,047	+20.000%
2026-07-10	0.2800	0.2800	0.2700	0.2700	-28.947%	232	15,044	-11.111%
2026-07-09	0.2700	0.3800	0.2700	0.3800	+26.667%	3	14,823	-36.842%
2026-07-07	0.2100	0.3000	0.2100	0.3000	-6.250%	5	14,823	-20.000%
2026-07-06	0.2700	0.3200	0.2700	0.3200	-3.030%	2	14,823	-25.000%
2026-07-02	0.3300	0.3300	0.3300	0.3300	-8.333%	1	14,823	-27.273%
2026-07-01	0.3600	0.3600	0.3600	0.3600	-29.412%	10	14,823	-33.333%
2026-06-30	0.2800	0.5100	0.2400	0.5100	+88.889%	13	15,349	-52.941%
2026-06-26	0.2900	0.3000	0.2500	0.2700	-3.571%	1,047	15,348	-11.111%
2026-06-25	0.3100	0.3100	0.2600	0.2800	-15.152%	7	14,361	-14.286%
2026-06-24	0.3900	0.3900	0.2900	0.3300	-28.261%	4,024	14,575	-27.273%
2026-06-23	0.4200	0.4600	0.4200	0.4600	-4.167%	4	15,527	-47.826%
2026-06-22	0.4600	0.5100	0.4200	0.4800	-7.692%	1,008	15,526	-50.000%
2026-06-18	0.5900	0.5900	0.4400	0.5200	-5.455%	8	14,053	-53.846%
2026-06-17	0.5300	0.5500	0.5200	0.5500	+19.565%	2,005	14,053	-56.364%
2026-06-16	0.5300	0.5300	0.4200	0.4600	-16.364%	19	14,053	-47.826%
2026-06-15	0.5800	0.6000	0.5100	0.5500	-17.910%	4,480	12,471	-56.364%
2026-06-12	0.7600	0.7600	0.6100	0.6700	-15.190%	9	12,471	-64.179%
2026-06-11	0.6700	0.7900	0.6700	0.7900	-8.140%	2	12,471	-69.620%
2026-06-10	0.8100	0.8700	0.8100	0.8600	-5.495%	12	12,471	-72.093%
2026-06-09	0.9300	0.9300	0.8500	0.9100	-16.514%	5	12,471	-73.626%
2026-06-08	0.9000	1.0900	0.9000	1.0900	+28.235%	4	12,471	-77.982%
2026-06-05	0.8700	0.8700	0.8500	0.8500	-24.779%	4	12,467	-71.765%
2026-06-02	0.9800	1.1300	0.9800	1.1300	+2.727%	28	12,490	-78.761%
2026-06-01	1.0000	1.1000	1.0000	1.1000	+39.241%	124	12,464	-78.182%
2026-05-29	0.7400	0.8000	0.7300	0.7900	+11.268%	149	12,509	-69.620%
2026-05-28	0.7200	0.7200	0.7100	0.7100	+4.412%	3	12,620	-66.197%
2026-05-27	0.6800	0.6800	0.6800	0.6800	+6.250%	3	12,617	-64.706%
2026-05-26	0.6600	0.6600	0.6400	0.6400	-3.030%	2	12,618	-62.500%
2026-05-21	0.7700	0.7700	0.6600	0.6600	-14.286%	181	12,617	-63.636%
2026-05-20	0.7700	0.7700	0.7700	0.7700	-16.304%	2	12,617	-68.831%
2026-05-19	1.0900	1.0900	0.9200	0.9200	-14.019%	3	12,501	-73.913%
2026-05-18	1.0100	1.0700	1.0000	1.0700	+4.902%	19	12,501	-77.570%
2026-05-15	0.9200	1.0200	0.9200	1.0200	+18.605%	3	12,501	-76.471%
2026-05-14	0.8600	0.8600	0.8600	0.8600	-7.527%	3	12,485	-72.093%
2026-05-13	0.9700	0.9700	0.9000	0.9300	+22.368%	4	12,482	-74.194%
2026-05-12	0.8000	0.8100	0.7600	0.7600	+2.703%	54	12,482	-68.421%
2026-05-11	0.8200	0.8200	0.7100	0.7400	-12.941%	35	12,482	-67.568%
2026-05-08	0.7700	0.8500	0.7700	0.8500	+11.842%	13	12,441	-71.765%
2026-05-07	0.8000	0.8000	0.7600	0.7600	+18.750%	45	12,434	-68.421%
2026-05-06	0.6400	0.6500	0.6400	0.6400	+18.519%	11	12,390	-62.500%
2026-05-01	0.5400	0.5400	0.4700	0.5400	+1.887%	7	12,376	-55.556%
2026-04-30	0.6300	0.6300	0.5200	0.5300	-19.697%	15	12,376	-54.717%
2026-04-29	0.6100	0.6600	0.6100	0.6600	+20.000%	1,010	12,373	-63.636%
2026-04-28	0.5600	0.5600	0.5500	0.5500	-3.509%	1,503	11,931	-56.364%
2026-04-27	0.5900	0.5900	0.5700	0.5700	-8.065%	25	10,552	-57.895%
2026-04-24	0.6200	0.6200	0.6200	0.6200	-12.676%	1	10,552	-61.290%
2026-04-22	0.7100	0.7100	0.7100	0.7100	+16.393%	1	10,552	-66.197%
2026-04-20	0.4600	0.6100	0.4600	0.6100	+3.390%	4	10,552	-60.656%
2026-04-17	0.6700	0.6700	0.5900	0.5900	+3.509%	10	10,553	-59.322%
2026-04-16	0.6000	0.6000	0.5700	0.5700	-34.483%	6	10,553	-57.895%
2026-04-15	0.6300	0.8700	0.6300	0.8700	+42.623%	13	10,553	-72.414%
2026-04-14	0.6100	0.6100	0.6100	0.6100	0.000%	1	10,545	-60.656%
2026-04-13	0.6100	0.6100	0.6000	0.6100	+12.963%	3	10,540	-60.656%
2026-04-10	0.5400	0.5400	0.5400	0.5400	0.000%	3	10,540	-55.556%
2026-04-09	0.5100	0.5400	0.5100	0.5400	-11.475%	54	10,540	-55.556%
2026-04-08	0.7000	0.7000	0.6100	0.6100	-31.461%	18	10,584	-60.656%
2026-04-02	0.8900	0.8900	0.8900	0.8900	+2.299%	1	10,588	-73.034%
2026-04-01	0.8700	0.8700	0.8700	0.8700	-5.435%	5	10,588	-72.414%
2026-03-31	0.9300	0.9300	0.9200	0.9200	+9.524%	7	10,588	-73.913%
2026-03-30	0.9200	0.9200	0.8400	0.8400	-11.579%	6	10,590	-71.429%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-10.377%	195	10,588	-74.737%
2026-03-25	1.0600	1.0600	1.0600	1.0600	-10.924%	1	10,783	-77.358%
2026-03-23	1.1700	1.1900	1.1700	1.1900	-15.000%	2	10,783	-79.832%
2026-03-20	0.9700	1.4000	0.9700	1.4000	+60.920%	5,006	9,904	-82.857%
2026-03-19	0.8600	0.8700	0.8600	0.8700	-24.348%	178	8,281	-72.414%
2026-03-13	1.1500	1.1500	1.1500	1.1500	+69.118%	2	8,103	-79.130%
2026-03-12	0.6800	0.6800	0.6800	0.6800	-17.073%	15	8,103	-64.706%
2026-03-09	0.8400	0.8400	0.8200	0.8200	-1.205%	3	8,103	-70.732%
2026-03-06	0.8300	0.8300	0.8300	0.8300	+5.063%	1	8,100	-71.084%
2026-02-27	0.8000	0.8000	0.7900	0.7900	-12.222%	3	8,099	-69.620%
2026-02-26	0.9000	0.9000	0.9000	0.9000	-4.255%	5	8,102	-73.333%
2026-02-17	0.8700	0.9400	0.8700	0.9400	-3.093%	4	8,102	-74.468%
2026-02-13	0.9700	0.9700	0.9700	0.9700	-15.652%	2	8,108	-75.258%
2026-02-12	1.2100	1.2100	1.0900	1.1500	-12.214%	15	8,108	-79.130%
2026-02-11	1.4100	1.4100	1.3100	1.3100	-5.755%	29	8,095	-81.679%
2026-02-10	1.3900	1.3900	1.3900	1.3900	-10.323%	10	8,067	-82.734%
2026-02-09	1.5500	1.5500	1.5500	1.5500	-4.908%	9	8,057	-84.516%
2026-02-03	1.6300	1.6300	1.6300	1.6300	-23.474%	3,000	8,048	-85.276%
2026-02-02	1.7900	2.1300	1.7900	2.1300	+25.294%	10	5,048	-88.732%
2026-01-26	1.7000	1.7000	1.7000	1.7000	-11.458%	1	5,044	-85.882%
2026-01-22	1.9200	1.9200	1.9200	1.9200	+8.475%	5	5,043	-87.500%
2026-01-21	1.7700	1.7700	1.7700	1.7700	+9.259%	1	5,043	-86.441%
2026-01-16	1.6000	1.6200	1.6000	1.6200	-6.897%	2,195	2,848	-85.185%
2026-01-06	1.7400	1.7400	1.7400	1.7400	-3.333%	350	2,848	-86.207%
2025-12-31	1.7400	1.8000	1.7400	1.8000	-3.226%	3	2,496	-86.667%
2025-12-23	1.8600	1.8600	1.8600	1.8600	0.000%	10	2,496	-87.097%

.dark-mode .k7gzfn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k7gzfn{ 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