Dark

XLU20260918P43
XLU Sep 18 2026 43.00 Put (XLU260918P00043000)
option OPRA

EOD

Jul 31, 2026

0.4500+9.756%(+0.0400)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4000	0.4600	0.4000	0.4500	+9.756%	219	3,969	0.000%
2026-07-30	0.3800	0.4600	0.3800	0.4100	+28.125%	25	3,919	+9.756%
2026-07-29	0.3400	0.3400	0.3200	0.3200	+28.000%	6	3,921	+40.625%
2026-07-28	0.2000	0.2500	0.2000	0.2500	-7.407%	9	3,918	+80.000%
2026-07-27	0.2600	0.2800	0.2500	0.2700	+12.500%	31	3,923	+66.667%
2026-07-24	0.2200	0.2400	0.2200	0.2400	-7.692%	51	3,927	+87.500%
2026-07-23	0.3000	0.3200	0.2400	0.2600	-21.212%	114	3,964	+73.077%
2026-07-22	0.3600	0.3600	0.2900	0.3300	-25.000%	14	3,966	+36.364%
2026-07-21	0.4700	0.4700	0.4400	0.4400	-6.383%	28	3,961	+2.273%
2026-07-20	0.3700	0.4700	0.3700	0.4700	+11.905%	6	3,950	-4.255%
2026-07-17	0.3200	0.4200	0.2800	0.4200	+16.667%	72	3,950	+7.143%
2026-07-16	0.3700	0.3900	0.3500	0.3600	+9.091%	10	3,888	+25.000%
2026-07-15	0.3400	0.3400	0.3300	0.3300	-5.714%	3	3,883	+36.364%
2026-07-14	0.2900	0.3500	0.2900	0.3500	-5.405%	137	3,911	+28.571%
2026-07-13	0.3700	0.3700	0.3700	0.3700	-13.953%	1	3,951	+21.622%
2026-07-10	0.4000	0.4300	0.4000	0.4300	+7.500%	3	3,950	+4.651%
2026-07-08	0.4000	0.4200	0.4000	0.4000	+2.564%	29	3,950	+12.500%
2026-07-07	0.4200	0.4200	0.3500	0.3900	0.000%	25	3,930	+15.385%
2026-07-06	0.3900	0.3900	0.3900	0.3900	-35.000%	181	3,937	+15.385%
2026-07-02	0.5200	0.6000	0.5200	0.6000	0.000%	15	3,969	-25.000%
2026-07-01	0.3700	0.6000	0.3700	0.6000	+27.660%	29	3,969	-25.000%
2026-06-30	0.4200	0.4700	0.4000	0.4700	+20.513%	16	3,976	-4.255%
2026-06-29	0.2700	0.3900	0.2700	0.3900	-2.500%	11	3,975	+15.385%
2026-06-26	0.4100	0.4200	0.4000	0.4000	-11.111%	58	3,974	+12.500%
2026-06-25	0.4100	0.4700	0.4100	0.4500	-15.094%	230	4,157	0.000%
2026-06-24	0.5200	0.5600	0.5200	0.5300	-13.115%	73	3,956	-15.094%
2026-06-23	0.7100	0.7100	0.5800	0.6100	-7.576%	2,482	4,208	-26.230%
2026-06-22	0.6700	0.6700	0.6600	0.6600	-17.500%	21	5,941	-31.818%
2026-06-18	0.7600	0.8000	0.6800	0.8000	-5.882%	33	6,156	-43.750%
2026-06-17	0.7000	0.8500	0.7000	0.8500	+21.429%	505	6,156	-47.059%
2026-06-16	0.6600	0.7000	0.6200	0.7000	-11.392%	10	6,156	-35.714%
2026-06-15	0.8500	0.8500	0.7300	0.7900	-20.202%	457	6,375	-43.038%
2026-06-12	0.9600	1.0200	0.9000	0.9900	-6.604%	177	6,375	-54.545%
2026-06-11	1.0700	1.1100	1.0600	1.0600	-7.018%	2,496	6,375	-57.547%
2026-06-10	1.1500	1.1500	1.1400	1.1400	-5.785%	3	3,880	-60.526%
2026-06-09	1.3200	1.3200	1.2100	1.2100	-11.679%	369	3,878	-62.810%
2026-06-08	1.2600	1.3700	1.2600	1.3700	+19.130%	9	3,518	-67.153%
2026-06-05	1.1500	1.1500	1.1000	1.1500	-8.730%	97	3,525	-60.870%
2026-06-03	1.2700	1.2700	1.1200	1.2600	-1.563%	10	3,604	-64.286%
2026-06-02	1.2800	1.4500	1.2800	1.2800	-14.667%	18	3,602	-64.844%
2026-06-01	1.3500	1.5300	1.3500	1.5000	+36.364%	20	3,587	-70.000%
2026-05-29	1.0200	1.1500	1.0200	1.1000	+10.000%	19	3,584	-59.091%
2026-05-28	0.9500	1.0000	0.9200	1.0000	+23.457%	46	3,581	-55.000%
2026-05-26	0.7600	0.8100	0.7600	0.8100	-12.903%	4	3,558	-44.444%
2026-05-22	0.9400	0.9400	0.8700	0.9300	-8.824%	10	3,558	-51.613%
2026-05-21	1.0000	1.0200	1.0000	1.0200	-0.971%	69	3,557	-55.882%
2026-05-20	1.0300	1.0300	1.0300	1.0300	-13.445%	1	3,557	-56.311%
2026-05-19	1.4200	1.4200	1.1900	1.1900	-19.048%	2	3,491	-62.185%
2026-05-18	1.2500	1.5100	1.2500	1.4700	+7.299%	40	3,491	-69.388%
2026-05-15	1.2600	1.3700	1.2600	1.3700	+23.423%	23	3,491	-67.153%
2026-05-14	1.1500	1.1700	1.1100	1.1100	-10.484%	30	3,485	-59.459%
2026-05-13	1.3000	1.3000	1.2400	1.2400	+16.981%	21	3,480	-63.710%
2026-05-11	1.0100	1.0600	1.0000	1.0600	-4.505%	34	3,480	-57.547%
2026-05-08	0.9800	1.1800	0.9600	1.1100	+7.767%	11	3,430	-59.459%
2026-05-07	1.0300	1.0300	1.0300	1.0300	+17.045%	1	3,425	-56.311%
2026-05-06	0.9200	0.9200	0.8500	0.8800	+22.222%	42	3,425	-48.864%
2026-05-05	0.7300	0.7300	0.7200	0.7200	-15.294%	715	3,429	-37.500%
2026-05-04	0.7500	0.8500	0.7500	0.8500	+14.865%	54	2,792	-47.059%
2026-05-01	0.6200	0.7400	0.6200	0.7400	+4.225%	46	2,707	-39.189%
2026-04-30	0.7800	0.7800	0.7000	0.7100	-23.656%	603	2,707	-36.620%
2026-04-29	0.9200	0.9300	0.9100	0.9300	+16.250%	28	2,349	-51.613%
2026-04-28	0.8300	0.8300	0.7900	0.8000	+1.266%	26	2,321	-43.750%
2026-04-27	0.8300	0.8300	0.7100	0.7900	-1.250%	25	2,295	-43.038%
2026-04-24	0.8600	0.8600	0.8000	0.8000	-12.088%	2	2,273	-43.750%
2026-04-23	0.9100	0.9100	0.9100	0.9100	-12.500%	1	2,272	-50.549%
2026-04-22	1.0100	1.0400	1.0100	1.0400	-1.887%	3	2,273	-56.731%
2026-04-21	1.0600	1.0600	1.0600	1.0600	+34.177%	1	2,276	-57.547%
2026-04-17	0.8800	0.8800	0.7900	0.7900	-1.250%	3	2,276	-43.038%
2026-04-16	0.8000	0.8000	0.8000	0.8000	-3.614%	2	2,276	-43.750%
2026-04-14	0.8400	0.8400	0.8300	0.8300	+16.901%	85	2,274	-45.783%
2026-04-13	0.7100	0.7100	0.7100	0.7100	-2.740%	1	2,232	-36.620%
2026-04-10	0.7300	0.7400	0.6900	0.7300	+10.606%	24	2,232	-38.356%
2026-04-09	0.6800	0.6800	0.6600	0.6600	-49.231%	6	2,232	-31.818%
2026-03-27	1.3000	1.3000	1.3000	1.3000	-4.412%	1	2,236	-65.385%
2026-03-25	1.3700	1.3700	1.3600	1.3600	-10.526%	2	2,236	-66.912%
2026-03-23	1.4900	1.5800	1.4600	1.5200	-16.022%	83	2,236	-70.395%
2026-03-20	1.3400	1.8100	1.3000	1.8100	+74.038%	28	2,199	-75.138%
2026-03-16	1.0400	1.0400	1.0400	1.0400	-11.864%	1	2,200	-56.731%
2026-03-09	1.1800	1.1800	1.1800	1.1800	+7.273%	1	2,200	-61.864%
2026-03-03	1.6100	1.6100	1.0800	1.1000	+15.789%	518	2,209	-59.091%
2026-03-02	0.9500	0.9500	0.9500	0.9500	-11.215%	1	1,754	-52.632%
2026-02-24	1.0600	1.0900	1.0600	1.0700	-1.835%	27	1,753	-57.944%
2026-02-23	1.0900	1.0900	1.0900	1.0900	-3.540%	1	1,730	-58.716%
2026-02-17	1.0600	1.1300	1.0600	1.1300	-18.705%	9	1,729	-60.177%
2026-02-12	1.3700	1.4200	1.2900	1.3900	-12.025%	2,495	1,724	-67.626%
2026-02-11	1.5800	1.5800	1.5800	1.5800	-5.389%	1	452	-71.519%
2026-02-10	1.7300	1.7400	1.6700	1.6700	-17.734%	72	452	-73.054%
2026-02-09	2.0000	2.0300	2.0000	2.0300	-0.976%	373	385	-77.833%
2026-02-03	2.0700	2.0700	2.0500	2.0500	-8.482%	2	37	-78.049%
2026-01-30	2.2400	2.2400	2.2400	2.2400	+24.444%	2	36	-79.911%
2026-01-16	1.8000	1.8000	1.8000	1.8000	-5.263%	1	37	-75.000%
2026-01-15	1.9000	1.9000	1.9000	1.9000	-15.556%	1	37	-76.316%
2026-01-12	2.2500	2.2500	2.2500	2.2500	+3.211%	1	36	-80.000%
2026-01-05	2.1800	2.1800	2.1800	2.1800	-7.234%	1	34	-79.358%
2025-12-16	2.3500	2.3500	2.3500	2.3500	+4.444%	1	34	-80.851%
2025-12-15	2.2600	2.2700	2.2500	2.2500	+6.132%	6	33	-80.000%
2025-12-05	2.1600	2.1600	2.1200	2.1200	0.000%	6	36	-78.774%

.dark-mode .qSZB13{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qSZB13{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918P43XLU Sep 18 2026 43.00 Put (XLU260918P00043000)option OPRA

XLU20260918P43
XLU Sep 18 2026 43.00 Put (XLU260918P00043000)
option OPRA