Dark

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

Expired

Sep 17, 2026

2.28-9.524%(-0.24)1,174

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.6000	2.6000	2.2800	2.2800	-9.524%	1,174	730	0.000%
2026-09-16	2.3900	2.5200	2.3900	2.5200	-13.103%	14	774	-9.524%
2026-09-15	2.3500	2.9000	2.2600	2.9000	+40.777%	44	2,319	-21.379%
2026-09-14	1.6600	2.1500	1.6600	2.0600	+36.424%	84	2,366	+10.680%
2026-09-11	1.3800	1.5100	1.3800	1.5100	+0.667%	34	2,558	+50.993%
2026-09-10	1.2000	1.5000	1.2000	1.5000	+41.509%	22	2,560	+52.000%
2026-09-09	0.8000	1.1600	0.8000	1.0600	+55.882%	38	2,559	+115.094%
2026-09-08	1.1000	1.1000	0.6500	0.6800	-40.351%	128	2,584	+235.294%
2026-09-04	1.0800	1.1700	1.0800	1.1400	-0.870%	19	2,657	+100.000%
2026-09-03	1.2500	1.2500	1.0700	1.1500	-19.580%	87	2,657	+98.261%
2026-09-02	1.6900	1.6900	1.4300	1.4300	-13.333%	7	2,679	+59.441%
2026-09-01	1.6700	1.7200	1.6500	1.6500	-8.333%	273	2,952	+38.182%
2026-08-31	2.0300	2.0800	1.7500	1.8000	+21.622%	667	3,103	+26.667%
2026-08-28	1.1200	1.5600	1.0000	1.4800	+32.143%	190	3,331	+54.054%
2026-08-27	1.1500	1.2700	1.1000	1.1200	+17.895%	92	3,218	+103.571%
2026-08-26	0.9400	0.9500	0.9200	0.9500	-5.000%	33	3,167	+140.000%
2026-08-25	1.1300	1.1300	1.0000	1.0000	-13.043%	367	3,181	+128.000%
2026-08-24	1.3400	1.3700	1.1500	1.1500	-19.014%	28	2,919	+98.261%
2026-08-21	0.9000	1.4200	0.9000	1.4200	+77.500%	114	2,941	+60.563%
2026-08-20	0.7900	0.8000	0.6000	0.8000	+26.984%	144	3,019	+185.000%
2026-08-19	0.6000	0.7900	0.6000	0.6300	-3.077%	406	3,006	+261.905%
2026-08-18	0.4900	0.7100	0.4600	0.6500	+8.333%	85	3,129	+250.769%
2026-08-17	0.6400	0.8000	0.6000	0.6000	-3.226%	213	3,111	+280.000%
2026-08-14	0.7300	0.7500	0.5900	0.6200	-21.519%	75	3,170	+267.742%
2026-08-13	0.7300	0.8200	0.7300	0.7900	-16.842%	62	3,181	+188.608%
2026-08-12	0.9400	1.0100	0.8700	0.9500	-9.524%	1,121	3,356	+140.000%
2026-08-11	1.3600	1.3600	1.0500	1.0500	-21.642%	21	2,811	+117.143%
2026-08-10	1.2500	1.4700	1.2500	1.3400	+32.673%	23	2,802	+70.149%
2026-08-07	1.1700	1.1700	1.0100	1.0100	-15.833%	14	2,805	+125.743%
2026-08-06	0.8400	1.3400	0.8400	1.2000	+9.091%	1,008	2,808	+90.000%
2026-08-05	1.0000	1.1600	1.0000	1.1000	+30.952%	53	3,219	+107.273%
2026-08-04	1.0000	1.0800	0.8400	0.8400	+3.704%	38	3,202	+171.429%
2026-08-03	0.8200	0.8800	0.7200	0.8100	+6.579%	252	3,200	+181.481%
2026-07-31	0.6800	0.7700	0.6800	0.7600	+8.571%	67	2,986	+200.000%
2026-07-30	0.7000	0.8100	0.6900	0.7000	+7.692%	305	2,995	+225.714%
2026-07-29	0.5700	0.6600	0.5700	0.6500	+71.053%	529	3,058	+250.769%
2026-07-28	0.3900	0.3900	0.3500	0.3800	-17.391%	35	3,288	+500.000%
2026-07-27	0.3800	0.4900	0.3800	0.4600	+17.949%	35	3,285	+395.652%
2026-07-24	0.3600	0.4100	0.3500	0.3900	-7.143%	109	3,263	+484.615%
2026-07-23	0.4100	0.4600	0.3900	0.4200	-8.696%	7	3,282	+442.857%
2026-07-22	0.5900	0.5900	0.4600	0.4600	-36.111%	8	3,283	+395.652%
2026-07-21	0.7200	0.7200	0.7200	0.7200	+26.316%	3	3,289	+216.667%
2026-07-20	0.6600	0.6600	0.5700	0.5700	-17.391%	21	3,286	+300.000%
2026-07-17	0.4900	0.6900	0.4900	0.6900	+9.524%	29	3,278	+230.435%
2026-07-16	0.6100	0.6300	0.6100	0.6300	+8.621%	5	3,268	+261.905%
2026-07-15	0.5500	0.6200	0.5500	0.5800	+7.407%	15	3,266	+293.103%
2026-07-14	0.5200	0.5500	0.5200	0.5400	-6.897%	19	3,333	+322.222%
2026-07-13	0.5700	0.6100	0.5100	0.5800	-17.143%	19	3,332	+293.103%
2026-07-10	0.6800	0.7000	0.6800	0.7000	+1.449%	129	3,334	+225.714%
2026-07-09	0.6700	0.6900	0.6700	0.6900	+15.000%	2	3,330	+230.435%
2026-07-07	0.6100	0.6100	0.5500	0.6000	-14.286%	10	3,330	+280.000%
2026-07-06	0.7000	0.7200	0.7000	0.7000	-7.895%	3	3,330	+225.714%
2026-07-02	0.8100	0.8100	0.7400	0.7600	-12.644%	49	3,369	+200.000%
2026-07-01	0.7800	0.9300	0.7000	0.8700	+26.087%	1,565	3,369	+162.069%
2026-06-30	0.6500	0.6900	0.6500	0.6900	+16.949%	127	3,371	+230.435%
2026-06-29	0.5300	0.5900	0.5100	0.5900	+7.273%	529	3,494	+286.441%
2026-06-26	0.6200	0.6200	0.5500	0.5500	-14.063%	552	3,761	+314.545%
2026-06-25	0.6600	0.7100	0.6100	0.6400	-15.789%	70	3,912	+256.250%
2026-06-24	0.7700	0.8800	0.7500	0.7600	-20.833%	328	3,907	+200.000%
2026-06-22	1.0000	1.0000	0.9600	0.9600	-16.522%	4	3,894	+137.500%
2026-06-18	1.1100	1.2000	1.0500	1.1500	+3.604%	477	3,790	+98.261%
2026-06-17	1.1000	1.1200	1.0400	1.1100	+5.714%	184	3,790	+105.405%
2026-06-16	0.9400	1.0600	0.9400	1.0500	-10.256%	105	3,790	+117.143%
2026-06-15	1.2200	1.2300	1.0900	1.1700	-7.143%	83	2,752	+94.872%
2026-06-12	1.3900	1.3900	1.2600	1.2600	-10.000%	1,315	2,752	+80.952%
2026-06-11	1.4000	1.4000	1.4000	1.4000	-12.500%	2	2,752	+62.857%
2026-06-10	1.6500	1.6500	1.5800	1.6000	-3.030%	72	2,753	+42.500%
2026-06-09	1.7700	1.7700	1.6500	1.6500	-12.234%	40	2,752	+38.182%
2026-06-08	1.7400	1.9000	1.7100	1.8800	+14.634%	105	2,737	+21.277%
2026-06-05	1.6000	1.6400	1.6000	1.6400	-0.606%	520	2,734	+39.024%
2026-06-04	1.6500	1.6500	1.6500	1.6500	+5.769%	3	2,345	+38.182%
2026-06-03	1.6500	1.6500	1.5000	1.5600	-17.021%	210	2,342	+46.154%
2026-06-02	1.9000	1.9000	1.8800	1.8800	-6.931%	17	2,477	+21.277%
2026-06-01	1.8200	2.0200	1.8200	2.0200	+36.486%	409	2,478	+12.871%
2026-05-29	1.4000	1.5400	1.4000	1.4800	+18.400%	15	2,657	+54.054%
2026-05-28	1.2500	1.2500	1.2500	1.2500	-1.575%	5	2,662	+82.400%
2026-05-27	1.3700	1.3700	1.2700	1.2700	+5.833%	15	2,667	+79.528%
2026-05-26	1.1800	1.2400	1.1700	1.2000	0.000%	273	2,912	+90.000%
2026-05-22	1.2200	1.3500	1.2000	1.2000	-8.397%	513	2,928	+90.000%
2026-05-21	1.3900	1.4000	1.3100	1.3100	-13.816%	364	2,418	+74.046%
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	+42.500%
2026-05-18	1.8500	1.9400	1.8500	1.8900	+3.279%	103	2,160	+20.635%
2026-05-15	1.6700	1.8300	1.6700	1.8300	+18.831%	17	2,160	+24.590%
2026-05-14	1.5200	1.5400	1.5200	1.5400	0.000%	31	2,103	+48.052%
2026-05-13	1.6500	1.6500	1.5400	1.5400	+8.451%	450	2,084	+48.052%
2026-05-12	1.4600	1.4600	1.4200	1.4200	+2.899%	13	2,084	+60.563%
2026-05-11	1.4200	1.4200	1.3800	1.3800	-4.828%	15	2,084	+65.217%
2026-05-08	1.4100	1.4900	1.3700	1.4500	+12.403%	311	1,627	+57.241%
2026-05-07	1.2900	1.2900	1.2900	1.2900	+9.322%	4	1,490	+76.744%
2026-05-06	1.2000	1.2000	1.1800	1.1800	+25.532%	5	1,492	+93.220%
2026-05-05	0.9200	0.9400	0.9200	0.9400	-13.761%	38	1,492	+142.553%
2026-05-04	1.1000	1.1000	1.0900	1.0900	+9.000%	42	1,454	+109.174%
2026-05-01	0.9900	1.0000	0.9800	1.0000	+4.167%	60	1,358	+128.000%
2026-04-30	1.0300	1.0300	0.9300	0.9600	-21.311%	127	1,358	+137.500%
2026-04-29	1.2200	1.2600	1.2100	1.2200	+16.190%	523	1,240	+86.885%
2026-04-28	1.1500	1.1500	1.0500	1.0500	-6.250%	54	717	+117.143%
2026-04-27	1.0800	1.1200	1.0800	1.1200	-14.504%	29	679	+103.571%
2026-04-24	1.1100	1.3100	1.0600	1.3100	+16.964%	28	650	+74.046%
2026-04-23	1.2600	1.2600	1.1200	1.1200	-7.438%	506	623	+103.571%
2026-04-21	1.2100	1.2100	1.2100	1.2100	+10.000%	1	283	+88.430%
2026-04-20	1.1000	1.1000	1.1000	1.1000	+10.000%	5	283	+107.273%
2026-04-17	1.0000	1.0000	1.0000	1.0000	+11.111%	1	278	+128.000%
2026-04-10	0.9300	0.9300	0.9000	0.9000	-3.226%	15	277	+153.333%
2026-04-09	0.9300	0.9300	0.9300	0.9300	-31.618%	5	277	+145.161%
2026-04-02	1.3600	1.3600	1.3600	1.3600	+5.426%	86	196	+67.647%
2026-04-01	1.2900	1.2900	1.2900	1.2900	-12.838%	1	196	+76.744%
2026-03-30	1.4800	1.4800	1.4800	1.4800	-12.426%	10	196	+54.054%
2026-03-26	1.6900	1.6900	1.6900	1.6900	-10.106%	18	196	+34.911%
2026-03-24	1.8700	1.8800	1.8700	1.8800	-11.321%	10	196	+21.277%
2026-03-20	1.6800	2.1200	1.6800	2.1200	+61.832%	11	196	+7.547%
2026-03-18	1.3100	1.3100	1.3100	1.3100	-5.072%	1	185	+74.046%
2026-03-13	1.3800	1.3800	1.3800	1.3800	+23.214%	1	184	+65.217%
2026-03-06	1.1200	1.1200	1.1200	1.1200	-8.943%	1	185	+103.571%
2026-02-27	1.2100	1.2300	1.2000	1.2300	-6.107%	32	184	+85.366%
2026-02-25	1.3100	1.3100	1.3100	1.3100	-10.274%	1	151	+74.046%
2026-02-24	1.4600	1.4600	1.4600	1.4600	+5.036%	1	151	+56.164%
2026-02-20	1.3900	1.3900	1.3900	1.3900	0.000%	1	150	+64.029%
2026-02-17	1.2900	1.3900	1.2900	1.3900	-17.262%	87	149	+64.029%
2026-02-12	1.6800	1.6800	1.6800	1.6800	-18.447%	1	72	+35.714%
2026-02-11	2.0600	2.0600	2.0600	2.0600	0.000%	1	71	+10.680%
2026-02-10	2.0600	2.0600	2.0600	2.0600	-7.207%	6	70	+10.680%
2026-01-14	2.2200	2.2200	2.2200	2.2200	0.000%	2	66	+2.703%

.dark-mode .ZXyM73{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZXyM73{ 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