Dark

XLU20260918P44
XLU Sep 18 2026 44.00 Put (XLU260918P00044000)
option OPRA

EOD

Jul 31, 2026

0.7600+8.571%(+0.0600)67

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.6800	0.7700	0.6800	0.7600	+8.571%	67	2,986	0.000%
2026-07-30	0.7000	0.8100	0.6900	0.7000	+7.692%	305	2,995	+8.571%
2026-07-29	0.5700	0.6600	0.5700	0.6500	+71.053%	529	3,058	+16.923%
2026-07-28	0.3900	0.3900	0.3500	0.3800	-17.391%	35	3,288	+100.000%
2026-07-27	0.3800	0.4900	0.3800	0.4600	+17.949%	35	3,285	+65.217%
2026-07-24	0.3600	0.4100	0.3500	0.3900	-7.143%	109	3,263	+94.872%
2026-07-23	0.4100	0.4600	0.3900	0.4200	-8.696%	7	3,282	+80.952%
2026-07-22	0.5900	0.5900	0.4600	0.4600	-36.111%	8	3,283	+65.217%
2026-07-21	0.7200	0.7200	0.7200	0.7200	+26.316%	3	3,289	+5.556%
2026-07-20	0.6600	0.6600	0.5700	0.5700	-17.391%	21	3,286	+33.333%
2026-07-17	0.4900	0.6900	0.4900	0.6900	+9.524%	29	3,278	+10.145%
2026-07-16	0.6100	0.6300	0.6100	0.6300	+8.621%	5	3,268	+20.635%
2026-07-15	0.5500	0.6200	0.5500	0.5800	+7.407%	15	3,266	+31.034%
2026-07-14	0.5200	0.5500	0.5200	0.5400	-6.897%	19	3,333	+40.741%
2026-07-13	0.5700	0.6100	0.5100	0.5800	-17.143%	19	3,332	+31.034%
2026-07-10	0.6800	0.7000	0.6800	0.7000	+1.449%	129	3,334	+8.571%
2026-07-09	0.6700	0.6900	0.6700	0.6900	+15.000%	2	3,330	+10.145%
2026-07-07	0.6100	0.6100	0.5500	0.6000	-14.286%	10	3,330	+26.667%
2026-07-06	0.7000	0.7200	0.7000	0.7000	-7.895%	3	3,330	+8.571%
2026-07-02	0.8100	0.8100	0.7400	0.7600	-12.644%	49	3,369	0.000%
2026-07-01	0.7800	0.9300	0.7000	0.8700	+26.087%	1,565	3,369	-12.644%
2026-06-30	0.6500	0.6900	0.6500	0.6900	+16.949%	127	3,371	+10.145%
2026-06-29	0.5300	0.5900	0.5100	0.5900	+7.273%	529	3,494	+28.814%
2026-06-26	0.6200	0.6200	0.5500	0.5500	-14.063%	552	3,761	+38.182%
2026-06-25	0.6600	0.7100	0.6100	0.6400	-15.789%	70	3,912	+18.750%
2026-06-24	0.7700	0.8800	0.7500	0.7600	-20.833%	328	3,907	0.000%
2026-06-22	1.0000	1.0000	0.9600	0.9600	-16.522%	4	3,894	-20.833%
2026-06-18	1.1100	1.2000	1.0500	1.1500	+3.604%	477	3,790	-33.913%
2026-06-17	1.1000	1.1200	1.0400	1.1100	+5.714%	184	3,790	-31.532%
2026-06-16	0.9400	1.0600	0.9400	1.0500	-10.256%	105	3,790	-27.619%
2026-06-15	1.2200	1.2300	1.0900	1.1700	-7.143%	83	2,752	-35.043%
2026-06-12	1.3900	1.3900	1.2600	1.2600	-10.000%	1,315	2,752	-39.683%
2026-06-11	1.4000	1.4000	1.4000	1.4000	-12.500%	2	2,752	-45.714%
2026-06-10	1.6500	1.6500	1.5800	1.6000	-3.030%	72	2,753	-52.500%
2026-06-09	1.7700	1.7700	1.6500	1.6500	-12.234%	40	2,752	-53.939%
2026-06-08	1.7400	1.9000	1.7100	1.8800	+14.634%	105	2,737	-59.574%
2026-06-05	1.6000	1.6400	1.6000	1.6400	-0.606%	520	2,734	-53.659%
2026-06-04	1.6500	1.6500	1.6500	1.6500	+5.769%	3	2,345	-53.939%
2026-06-03	1.6500	1.6500	1.5000	1.5600	-17.021%	210	2,342	-51.282%
2026-06-02	1.9000	1.9000	1.8800	1.8800	-6.931%	17	2,477	-59.574%
2026-06-01	1.8200	2.0200	1.8200	2.0200	+36.486%	409	2,478	-62.376%
2026-05-29	1.4000	1.5400	1.4000	1.4800	+18.400%	15	2,657	-48.649%
2026-05-28	1.2500	1.2500	1.2500	1.2500	-1.575%	5	2,662	-39.200%
2026-05-27	1.3700	1.3700	1.2700	1.2700	+5.833%	15	2,667	-40.157%
2026-05-26	1.1800	1.2400	1.1700	1.2000	0.000%	273	2,912	-36.667%
2026-05-22	1.2200	1.3500	1.2000	1.2000	-8.397%	513	2,928	-36.667%
2026-05-21	1.3900	1.4000	1.3100	1.3100	-13.816%	364	2,418	-41.985%
2026-05-20	1.5200	1.5200	1.5200	1.5200	-5.000%	1	2,418	-50.000%
2026-05-19	1.7600	1.7600	1.6000	1.6000	-15.344%	6	2,160	-52.500%
2026-05-18	1.8500	1.9400	1.8500	1.8900	+3.279%	103	2,160	-59.788%
2026-05-15	1.6700	1.8300	1.6700	1.8300	+18.831%	17	2,160	-58.470%
2026-05-14	1.5200	1.5400	1.5200	1.5400	0.000%	31	2,103	-50.649%
2026-05-13	1.6500	1.6500	1.5400	1.5400	+8.451%	450	2,084	-50.649%
2026-05-12	1.4600	1.4600	1.4200	1.4200	+2.899%	13	2,084	-46.479%
2026-05-11	1.4200	1.4200	1.3800	1.3800	-4.828%	15	2,084	-44.928%
2026-05-08	1.4100	1.4900	1.3700	1.4500	+12.403%	311	1,627	-47.586%
2026-05-07	1.2900	1.2900	1.2900	1.2900	+9.322%	4	1,490	-41.085%
2026-05-06	1.2000	1.2000	1.1800	1.1800	+25.532%	5	1,492	-35.593%
2026-05-05	0.9200	0.9400	0.9200	0.9400	-13.761%	38	1,492	-19.149%
2026-05-04	1.1000	1.1000	1.0900	1.0900	+9.000%	42	1,454	-30.275%
2026-05-01	0.9900	1.0000	0.9800	1.0000	+4.167%	60	1,358	-24.000%
2026-04-30	1.0300	1.0300	0.9300	0.9600	-21.311%	127	1,358	-20.833%
2026-04-29	1.2200	1.2600	1.2100	1.2200	+16.190%	523	1,240	-37.705%
2026-04-28	1.1500	1.1500	1.0500	1.0500	-6.250%	54	717	-27.619%
2026-04-27	1.0800	1.1200	1.0800	1.1200	-14.504%	29	679	-32.143%
2026-04-24	1.1100	1.3100	1.0600	1.3100	+16.964%	28	650	-41.985%
2026-04-23	1.2600	1.2600	1.1200	1.1200	-7.438%	506	623	-32.143%
2026-04-21	1.2100	1.2100	1.2100	1.2100	+10.000%	1	283	-37.190%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+10.000%	5	283	-30.909%
2026-04-17	1.0000	1.0000	1.0000	1.0000	+11.111%	1	278	-24.000%
2026-04-10	0.9300	0.9300	0.9000	0.9000	-3.226%	15	277	-15.556%
2026-04-09	0.9300	0.9300	0.9300	0.9300	-31.618%	5	277	-18.280%
2026-04-02	1.3600	1.3600	1.3600	1.3600	+5.426%	86	196	-44.118%
2026-04-01	1.2900	1.2900	1.2900	1.2900	-12.838%	1	196	-41.085%
2026-03-30	1.4800	1.4800	1.4800	1.4800	-12.426%	10	196	-48.649%
2026-03-26	1.6900	1.6900	1.6900	1.6900	-10.106%	18	196	-55.030%
2026-03-24	1.8700	1.8800	1.8700	1.8800	-11.321%	10	196	-59.574%
2026-03-20	1.6800	2.1200	1.6800	2.1200	+61.832%	11	196	-64.151%
2026-03-18	1.3100	1.3100	1.3100	1.3100	-5.072%	1	185	-41.985%
2026-03-13	1.3800	1.3800	1.3800	1.3800	+23.214%	1	184	-44.928%
2026-03-06	1.1200	1.1200	1.1200	1.1200	-8.943%	1	185	-32.143%
2026-02-27	1.2100	1.2300	1.2000	1.2300	-6.107%	32	184	-38.211%
2026-02-25	1.3100	1.3100	1.3100	1.3100	-10.274%	1	151	-41.985%
2026-02-24	1.4600	1.4600	1.4600	1.4600	+5.036%	1	151	-47.945%
2026-02-20	1.3900	1.3900	1.3900	1.3900	0.000%	1	150	-45.324%
2026-02-17	1.2900	1.3900	1.2900	1.3900	-17.262%	87	149	-45.324%
2026-02-12	1.6800	1.6800	1.6800	1.6800	-18.447%	1	72	-54.762%
2026-02-11	2.0600	2.0600	2.0600	2.0600	0.000%	1	71	-63.107%
2026-02-10	2.0600	2.0600	2.0600	2.0600	-7.207%	6	70	-63.107%
2026-01-14	2.2200	2.2200	2.2200	2.2200	0.000%	2	66	-65.766%

.dark-mode .vfFsZj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vfFsZj{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918P44XLU Sep 18 2026 44.00 Put (XLU260918P00044000)option OPRA

XLU20260918P44
XLU Sep 18 2026 44.00 Put (XLU260918P00044000)
option OPRA