Dark

XLU20260918P44.5
XLU Sep 18 2026 44.50 Put (XLU260918P00044500)
option OPRA

EOD

Jul 31, 2026

1.01+13.483%(+0.12)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.9400	1.0100	0.9200	1.0100	+13.483%	43	10,758	0.000%
2026-07-30	1.0400	1.0400	0.8800	0.8900	+1.136%	204	10,763	+13.483%
2026-07-29	0.7300	0.8800	0.7300	0.8800	+66.038%	148	10,589	+14.773%
2026-07-28	0.5000	0.5300	0.5000	0.5300	+12.766%	10	10,535	+90.566%
2026-07-27	0.4700	0.4700	0.4700	0.4700	0.000%	2	10,529	+114.894%
2026-07-24	0.4900	0.5200	0.4300	0.4700	-9.615%	627	10,531	+114.894%
2026-07-23	0.5500	0.5500	0.5200	0.5200	-11.864%	21	10,704	+94.231%
2026-07-22	0.6500	0.6500	0.5900	0.5900	-32.184%	45	10,704	+71.186%
2026-07-21	0.9200	0.9300	0.8700	0.8700	-2.247%	391	10,786	+16.092%
2026-07-20	0.7200	0.9000	0.7200	0.8900	+7.229%	9	10,522	+13.483%
2026-07-17	0.6400	0.8700	0.6400	0.8300	+6.410%	57	10,519	+21.687%
2026-07-16	0.7700	0.8200	0.7300	0.7800	+20.000%	14	10,467	+29.487%
2026-07-14	0.6200	0.7200	0.6200	0.6500	-1.515%	1,719	10,462	+55.385%
2026-07-13	0.7200	0.7500	0.6600	0.6600	-17.500%	15	9,642	+53.030%
2026-07-10	0.8100	0.8600	0.7800	0.8000	-10.112%	1,148	9,651	+26.250%
2026-07-09	0.7900	0.9000	0.7900	0.8900	+11.250%	15	8,565	+13.483%
2026-07-08	0.8000	0.8000	0.8000	0.8000	+12.676%	5	8,565	+26.250%
2026-07-07	0.7100	0.7100	0.7100	0.7100	-21.111%	5	8,565	+42.254%
2026-07-06	0.7800	0.9000	0.7700	0.9000	+7.143%	5,018	8,565	+12.222%
2026-07-02	0.9800	0.9800	0.8400	0.8400	-22.936%	64	7,489	+20.238%
2026-07-01	0.9700	1.0900	0.9700	1.0900	+37.975%	11	7,489	-7.339%
2026-06-30	0.7300	0.8000	0.7300	0.7900	+11.268%	7	7,514	+27.848%
2026-06-29	0.6600	0.7100	0.6600	0.7100	-5.333%	25	7,514	+42.254%
2026-06-26	0.7700	0.7700	0.7100	0.7500	-6.250%	64	7,359	+34.667%
2026-06-25	0.7800	0.8800	0.7800	0.8000	-14.894%	2,049	8,727	+26.250%
2026-06-24	0.9600	1.0400	0.9400	0.9400	-14.545%	5,686	9,091	+7.447%
2026-06-23	1.0500	1.1000	1.0500	1.1000	-6.780%	17	10,983	-8.182%
2026-06-22	1.2400	1.2400	1.1800	1.1800	-12.593%	3	10,983	-14.407%
2026-06-18	1.2900	1.4600	1.2200	1.3500	+15.385%	23	10,976	-25.185%
2026-06-16	1.1700	1.1700	1.1700	1.1700	-6.400%	4	10,976	-13.675%
2026-06-15	1.2500	1.2500	1.2500	1.2500	-17.763%	121	10,964	-19.200%
2026-06-12	1.6200	1.6600	1.5200	1.5200	-8.982%	41	10,964	-33.553%
2026-06-11	1.7600	1.7600	1.6700	1.6700	-11.170%	16	10,964	-39.521%
2026-06-10	1.6800	1.9000	1.6800	1.8800	-4.569%	16	10,965	-46.277%
2026-06-09	2.0700	2.0700	1.9700	1.9700	-5.288%	8	10,965	-48.731%
2026-06-08	1.9700	2.0800	1.9700	2.0800	+18.857%	2	10,965	-51.442%
2026-06-05	1.7600	1.7600	1.7500	1.7500	-15.459%	5	10,964	-42.286%
2026-06-04	1.8600	2.3000	1.8600	2.0700	+0.976%	23	10,964	-51.208%
2026-06-03	1.8000	2.0500	1.7200	2.0500	+6.218%	95	10,964	-50.732%
2026-06-02	2.2400	2.2400	1.9300	1.9300	-15.721%	187	10,964	-47.668%
2026-06-01	2.0700	2.3400	2.0700	2.2900	+29.379%	810	10,974	-55.895%
2026-05-29	1.5800	1.8200	1.5800	1.7700	+14.935%	144	10,973	-42.938%
2026-05-28	1.4400	1.5400	1.4400	1.5400	+5.479%	14	10,984	-34.416%
2026-05-27	1.4900	1.5000	1.4600	1.4600	+8.148%	140	10,982	-30.822%
2026-05-26	1.3100	1.3500	1.3100	1.3500	+1.504%	2	10,892	-25.185%
2026-05-22	1.4500	1.5200	1.2800	1.3300	-11.333%	107	10,892	-24.060%
2026-05-21	1.6500	1.6600	1.5000	1.5000	-9.091%	183	10,893	-32.667%
2026-05-20	1.6300	1.7100	1.6300	1.6500	-10.326%	17	10,893	-38.788%
2026-05-19	2.1500	2.1500	1.8200	1.8400	-11.111%	291	10,902	-45.109%
2026-05-18	1.9300	2.2500	1.9000	2.0700	+0.976%	214	10,902	-51.208%
2026-05-15	1.7500	2.1000	1.7500	2.0500	+20.588%	194	10,902	-50.732%
2026-05-14	1.7800	1.8100	1.7000	1.7000	-4.494%	129	10,684	-40.588%
2026-05-13	1.8500	1.9200	1.7600	1.7800	+17.105%	105	10,690	-43.258%
2026-05-12	1.6000	1.6900	1.5200	1.5200	-4.403%	104	10,690	-33.553%
2026-05-11	1.6000	1.6300	1.5200	1.5900	-5.357%	1,913	10,690	-36.478%
2026-05-08	1.4800	1.6900	1.4800	1.6800	+4.348%	83	9,374	-39.881%
2026-05-07	1.3400	1.6300	1.3400	1.6100	+19.259%	81	9,408	-37.267%
2026-05-06	1.2800	1.3600	1.2000	1.3500	+25.000%	41	9,547	-25.185%
2026-05-05	1.0500	1.1700	1.0400	1.0800	-11.475%	3,012	9,572	-6.481%
2026-05-04	1.2200	1.3100	1.0800	1.2200	-3.175%	1,021	7,638	-17.213%
2026-05-01	1.1400	1.2600	0.9400	1.2600	+17.757%	165	6,791	-19.841%
2026-04-30	1.2000	1.2000	1.0500	1.0700	-24.648%	5,674	6,791	-5.607%
2026-04-29	1.2300	1.4200	1.2200	1.4200	+17.355%	72	2,600	-28.873%
2026-04-28	1.2400	1.2400	1.1800	1.2100	-3.968%	107	2,590	-16.529%
2026-04-27	1.1700	1.2900	1.1300	1.2600	-3.077%	334	2,561	-19.841%
2026-04-24	1.3300	1.3400	1.2000	1.3000	0.000%	1,819	2,360	-22.308%
2026-04-23	1.3000	1.3000	1.3000	1.3000	+9.244%	10	1,484	-22.308%
2026-04-13	1.1600	1.2300	1.1600	1.1900	+16.667%	384	1,474	-15.126%
2026-04-10	1.0500	1.0500	1.0200	1.0200	+4.082%	9	1,098	-0.980%
2026-04-09	1.0600	1.0600	0.9800	0.9800	-16.949%	5	1,098	+3.061%
2026-04-08	1.2300	1.2300	1.1800	1.1800	-28.485%	281	1,101	-14.407%
2026-04-01	1.6500	1.6500	1.6500	1.6500	+17.857%	1	830	-38.788%
2026-03-18	1.4300	1.4300	1.4000	1.4000	-13.580%	359	831	-27.857%
2026-03-11	1.6000	1.6200	1.6000	1.6200	+1.250%	2	473	-37.654%
2026-03-06	1.5400	1.6200	1.5000	1.6000	+19.403%	381	471	-36.875%
2026-02-27	1.3400	1.3400	1.3400	1.3400	-6.944%	1	138	-24.627%
2026-02-26	1.5500	1.5500	1.4400	1.4400	-6.494%	9	138	-29.861%
2026-02-23	1.5400	1.5400	1.5400	1.5400	-12.500%	2	133	-34.416%
2026-02-18	1.7600	1.7600	1.7600	1.7600	+12.102%	2	133	-42.614%
2026-02-17	1.5400	1.5900	1.5400	1.5700	-3.681%	14	131	-35.669%
2026-02-13	1.6400	1.6400	1.6300	1.6300	-14.660%	70	120	-38.037%
2026-02-12	1.9100	1.9100	1.9100	1.9100	-14.732%	1	120	-47.120%
2026-02-11	2.2400	2.2400	2.2400	2.2400	+0.901%	1	120	-54.911%
2026-02-10	2.3000	2.3000	2.2200	2.2200	0.000%	7	120	-54.505%

.dark-mode .gTRK1n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTRK1n{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918P44.5XLU Sep 18 2026 44.50 Put (XLU260918P00044500)option OPRA

XLU20260918P44.5
XLU Sep 18 2026 44.50 Put (XLU260918P00044500)
option OPRA