Dark

XLU20260918P45
XLU Sep 18 2026 45.00 Put (XLU260918P00045000)
option OPRA

EOD

Jul 31, 2026

1.26+8.621%(+0.10)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.1600	1.3300	1.1200	1.2600	+8.621%	66	11,128	0.000%
2026-07-30	0.9700	1.4300	0.9700	1.1600	+10.476%	779	11,256	+8.621%
2026-07-29	0.7900	1.0700	0.7900	1.0500	+40.000%	74	11,697	+20.000%
2026-07-28	0.7100	0.7500	0.6400	0.7500	-2.597%	106	11,792	+68.000%
2026-07-27	0.7100	0.7700	0.6000	0.7700	+26.230%	81	11,691	+63.636%
2026-07-24	0.6000	0.6800	0.5300	0.6100	-7.576%	594	11,721	+106.557%
2026-07-23	0.7700	0.7700	0.6600	0.6600	-14.286%	40	11,526	+90.909%
2026-07-22	0.8000	0.8000	0.7700	0.7700	-35.833%	14	11,553	+63.636%
2026-07-21	1.2000	1.2000	1.2000	1.2000	+29.032%	1	11,563	+5.000%
2026-07-20	0.9300	0.9300	0.9300	0.9300	-12.264%	10	11,564	+35.484%
2026-07-17	0.8100	1.0600	0.8100	1.0600	+9.278%	33	11,564	+18.868%
2026-07-16	0.9200	1.0000	0.9000	0.9700	-3.000%	235	11,555	+29.897%
2026-07-15	1.0100	1.0100	1.0000	1.0000	+14.943%	7	11,385	+26.000%
2026-07-14	0.8700	0.8700	0.8700	0.8700	-4.396%	10	12,369	+44.828%
2026-07-13	0.8700	0.9200	0.8600	0.9100	-8.081%	5,333	12,379	+38.462%
2026-07-10	1.0100	1.0500	0.9900	0.9900	-6.604%	16	10,335	+27.273%
2026-07-09	1.0400	1.0600	1.0100	1.0600	+13.978%	148	10,335	+18.868%
2026-07-08	0.9500	0.9500	0.9300	0.9300	+5.682%	20	10,343	+35.484%
2026-07-07	0.8600	0.8900	0.8600	0.8800	-16.190%	32	10,343	+43.182%
2026-07-06	0.9300	1.1400	0.9300	1.0500	-12.500%	17	10,318	+20.000%
2026-07-02	1.2000	1.2000	1.2000	1.2000	-9.091%	4	10,344	+5.000%
2026-07-01	1.2600	1.3500	1.2600	1.3200	+34.694%	199	10,344	-4.545%
2026-06-30	0.9800	1.0500	0.9400	0.9800	+16.667%	153	10,474	+28.571%
2026-06-29	0.8300	0.8900	0.8000	0.8400	+2.439%	532	10,466	+50.000%
2026-06-26	0.9000	0.9000	0.8200	0.8200	-21.154%	218	10,557	+53.659%
2026-06-25	0.9600	1.1000	0.9300	1.0400	-7.965%	315	11,228	+21.154%
2026-06-24	1.1800	1.2700	1.1300	1.1300	-14.394%	562	11,201	+11.504%
2026-06-23	1.3500	1.3500	1.3200	1.3200	-5.714%	17	11,468	-4.545%
2026-06-22	1.4000	1.4000	1.4000	1.4000	-12.500%	1	11,468	-10.000%
2026-06-18	1.3700	1.6000	1.3700	1.6000	-1.235%	2	11,468	-21.250%
2026-06-17	1.5100	1.6200	1.5100	1.6200	+10.959%	6	11,468	-22.222%
2026-06-16	1.2700	1.4600	1.2700	1.4600	-7.006%	18	11,468	-13.699%
2026-06-15	1.6100	1.6500	1.5500	1.5700	-13.736%	128	11,464	-19.745%
2026-06-12	1.9500	1.9500	1.8200	1.8200	-21.888%	32	11,464	-30.769%
2026-06-09	2.3300	2.3300	2.3300	2.3300	+14.778%	2	11,464	-45.923%
2026-06-05	2.0300	2.0300	2.0300	2.0300	-12.500%	1,709	11,464	-37.931%
2026-06-04	2.3200	2.3200	2.3200	2.3200	-0.855%	1	10,756	-45.690%
2026-06-03	2.1000	2.3400	2.0300	2.3400	+1.299%	78	10,757	-46.154%
2026-06-02	2.6100	2.6100	2.3100	2.3100	-9.766%	4	10,765	-45.455%
2026-06-01	2.4000	2.7000	2.4000	2.5600	+28.000%	3,099	10,763	-50.781%
2026-05-29	1.9100	2.0000	1.9100	2.0000	+8.696%	136	10,358	-37.000%
2026-05-28	1.7000	1.8700	1.7000	1.8400	+8.235%	1,452	10,255	-31.522%
2026-05-27	1.7000	1.7300	1.6900	1.7000	+8.280%	163	8,808	-25.882%
2026-05-26	1.6400	1.6400	1.5700	1.5700	+1.290%	267	9,107	-19.745%
2026-05-22	1.6800	1.6800	1.5500	1.5500	-14.365%	70	8,862	-18.710%
2026-05-21	1.8400	1.8400	1.8100	1.8100	-4.737%	52	8,845	-30.387%
2026-05-20	1.9200	1.9200	1.9000	1.9000	-10.377%	23	8,845	-33.684%
2026-05-19	2.2900	2.3300	2.1000	2.1200	-15.538%	574	8,795	-40.566%
2026-05-18	2.3600	2.5100	2.3600	2.5100	+7.725%	81	8,795	-49.801%
2026-05-15	2.1800	2.3500	2.1800	2.3300	+17.677%	148	8,795	-45.923%
2026-05-14	2.0600	2.0600	1.9500	1.9800	-5.714%	26	8,622	-36.364%
2026-05-13	2.1000	2.1800	2.1000	2.1000	+20.000%	37	8,626	-40.000%
2026-05-12	1.8700	1.8700	1.7500	1.7500	-1.685%	679	8,626	-28.000%
2026-05-11	1.8000	1.8800	1.7700	1.7800	-3.261%	44	8,626	-29.213%
2026-05-08	1.7800	1.9700	1.5800	1.8400	+1.657%	13	8,189	-31.522%
2026-05-07	1.6300	1.8100	1.6300	1.8100	+18.301%	27	8,200	-30.387%
2026-05-06	1.5300	1.5300	1.5000	1.5300	+19.531%	268	8,203	-17.647%
2026-05-05	1.3700	1.3700	1.2500	1.2800	-7.914%	25	8,400	-1.563%
2026-05-04	1.3700	1.4200	1.3200	1.3900	+7.752%	15	8,375	-9.353%
2026-05-01	1.3100	1.3300	1.0900	1.2900	+5.738%	102	8,358	-2.326%
2026-04-30	1.3500	1.3500	1.2200	1.2200	-15.278%	124	8,358	+3.279%
2026-04-29	1.4100	1.4600	1.4100	1.4400	+5.882%	31	8,259	-12.500%
2026-04-28	1.4800	1.4800	1.3500	1.3600	-5.556%	864	8,315	-7.353%
2026-04-27	1.4300	1.4500	1.3800	1.4400	-1.370%	668	7,876	-12.500%
2026-04-24	1.4000	1.4600	1.3800	1.4600	-4.575%	264	7,573	-13.699%
2026-04-23	1.5300	1.5300	1.5300	1.5300	-16.393%	1	7,459	-17.647%
2026-04-22	1.7500	1.8300	1.7500	1.8300	-0.543%	8	7,460	-31.148%
2026-04-21	1.8400	1.8400	1.8400	1.8400	+41.538%	1	7,461	-31.522%
2026-04-20	1.3000	1.3000	1.3000	1.3000	-1.515%	1	7,461	-3.077%
2026-04-16	1.3200	1.3200	1.3200	1.3200	-6.383%	1	7,460	-4.545%
2026-04-14	1.4100	1.4100	1.4100	1.4100	+0.714%	1	7,459	-10.638%
2026-04-13	1.4100	1.5000	1.3700	1.4000	+12.000%	500	5,910	-10.000%
2026-04-10	1.1100	1.2500	1.0800	1.2500	+8.696%	3,226	5,910	+0.800%
2026-04-09	1.1000	1.1500	1.1000	1.1500	-13.534%	82	5,910	+9.565%
2026-04-08	1.4500	1.4600	1.3000	1.3300	-24.432%	2,117	5,907	-5.263%
2026-04-01	1.8500	1.8500	1.7600	1.7600	-12.871%	60	4,499	-28.409%
2026-03-31	2.0200	2.0200	2.0200	2.0200	+4.663%	1	4,469	-37.624%
2026-03-30	1.9300	1.9300	1.9300	1.9300	-10.233%	1	4,469	-34.715%
2026-03-24	2.1500	2.1500	2.1500	2.1500	-8.511%	900	3,831	-41.395%
2026-03-23	2.3500	2.3500	2.3500	2.3500	+46.875%	5	3,569	-46.383%
2026-03-19	1.6100	1.6100	1.6000	1.6000	-3.614%	10	3,572	-21.250%
2026-03-16	1.5600	1.6600	1.5600	1.6600	-3.488%	9	3,562	-24.096%
2026-03-13	1.7200	1.7200	1.7200	1.7200	-4.444%	100	3,553	-26.744%
2026-03-09	1.8000	1.8000	1.8000	1.8000	+5.882%	49	3,454	-30.000%
2026-03-06	1.7300	1.8100	1.7000	1.7000	+11.111%	382	3,454	-25.882%
2026-03-03	1.8000	1.8000	1.5300	1.5300	+2.000%	351	3,194	-17.647%
2026-03-02	1.4900	1.5300	1.4300	1.5000	-6.250%	52	2,844	-16.000%
2026-02-27	1.6000	1.6000	1.6000	1.6000	-5.882%	2	2,857	-21.250%
2026-02-26	1.7000	1.7000	1.7000	1.7000	+1.796%	11	2,857	-25.882%
2026-02-25	1.6700	1.6700	1.6700	1.6700	-7.222%	1	2,856	-24.551%
2026-02-23	1.8000	1.8000	1.8000	1.8000	+1.124%	1,400	2,856	-30.000%
2026-02-20	2.0100	2.0200	1.7400	1.7800	-5.319%	393	1,712	-29.213%
2026-02-19	1.8400	1.8800	1.8400	1.8800	+3.867%	10	1,596	-32.979%
2026-02-18	1.8100	1.8100	1.8100	1.8100	+7.738%	1	1,595	-30.387%
2026-02-17	1.6800	1.6800	1.6800	1.6800	-4.545%	3	1,595	-25.000%
2026-02-13	2.0300	2.0300	1.7600	1.7600	-15.385%	3	1,595	-28.409%
2026-02-12	2.1300	2.1500	2.0800	2.0800	-18.110%	137	1,595	-39.423%
2026-02-11	2.4900	2.5400	2.4900	2.5400	-1.167%	2	1,461	-50.394%
2026-02-10	2.7800	2.7800	2.4400	2.5700	-24.412%	336	1,463	-50.973%
2026-02-02	3.4000	3.4000	3.4000	3.4000	+6.250%	1	1,292	-62.941%
2026-01-21	3.2200	3.2200	3.2000	3.2000	0.000%	7	1,293	-60.625%
2026-01-20	3.2000	3.2000	3.2000	3.2000	+9.966%	26	1,295	-60.625%
2026-01-15	2.9000	2.9100	2.9000	2.9100	-9.627%	3	1,295	-56.701%
2025-12-30	3.2200	3.2200	3.2200	3.2200	-0.923%	1	1,295	-60.870%
2025-12-15	3.2500	3.2600	3.2500	3.2500	0.000%	27	1,294	-61.231%

.dark-mode .kqK7nF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kqK7nF{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918P45XLU Sep 18 2026 45.00 Put (XLU260918P00045000)option OPRA

XLU20260918P45
XLU Sep 18 2026 45.00 Put (XLU260918P00045000)
option OPRA