Dark

XLU20260918P46
XLU Sep 18 2026 46.00 Put (XLU260918P00046000)
option OPRA

Expired

Sep 17, 2026

4.34-4.615%(-0.21)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.4400	4.4400	4.3400	4.3400	-4.615%	6	839	0.000%
2026-09-16	4.5500	4.5500	4.5500	4.5500	+5.568%	1	838	-4.615%
2026-09-15	4.3100	4.3100	4.3100	4.3100	+26.765%	1	838	+0.696%
2026-09-10	3.4000	3.4000	3.4000	3.4000	+39.344%	436	860	+27.647%
2026-09-08	2.4200	2.4400	2.3700	2.4400	-21.543%	30	860	+77.869%
2026-09-03	3.1300	3.1300	3.1100	3.1100	-20.460%	181	850	+39.550%
2026-09-02	3.9100	3.9100	3.9100	3.9100	+9.524%	2	1,221	+10.997%
2026-09-01	3.6900	3.7000	3.5700	3.5700	+11.563%	19	1,246	+21.569%
2026-08-24	3.1500	3.2000	3.1500	3.2000	+0.313%	11	7,086	+35.625%
2026-08-21	2.4100	3.1900	2.4100	3.1900	+52.632%	1,854	6,128	+36.050%
2026-08-20	2.0900	2.0900	2.0900	2.0900	+7.179%	20	4,279	+107.656%
2026-08-19	1.9500	1.9500	1.9500	1.9500	+13.372%	1	4,280	+122.564%
2026-08-18	1.7200	1.7200	1.7200	1.7200	-13.568%	2	4,280	+152.326%
2026-08-17	1.9500	1.9900	1.9500	1.9900	-1.970%	29	4,278	+118.090%
2026-08-14	2.0300	2.0300	2.0300	2.0300	-7.306%	27	4,307	+113.793%
2026-08-13	2.2000	2.2100	2.1900	2.1900	-6.009%	54	4,334	+98.174%
2026-08-12	2.3100	2.3300	2.3100	2.3300	-6.048%	9	4,388	+86.266%
2026-08-11	2.7600	2.8300	2.4800	2.4800	-10.469%	22	4,382	+75.000%
2026-08-10	2.9500	2.9500	2.7700	2.7700	+18.376%	21	4,365	+56.679%
2026-08-07	2.9300	2.9300	2.3200	2.3400	-15.827%	457	4,344	+85.470%
2026-08-06	2.4700	2.7800	2.4700	2.7800	+9.020%	707	4,299	+56.115%
2026-08-05	2.5500	2.5500	2.5500	2.5500	+19.159%	3	3,997	+70.196%
2026-08-04	2.0900	2.1400	2.0500	2.1400	+3.883%	6	4,000	+102.804%
2026-08-03	2.0600	2.0600	2.0600	2.0600	+8.421%	2	4,000	+110.680%
2026-07-31	1.8100	1.9000	1.8000	1.9000	+7.345%	69	4,000	+128.421%
2026-07-30	1.9400	1.9400	1.7000	1.7700	+17.219%	208	4,061	+145.198%
2026-07-29	1.4700	1.5200	1.4700	1.5100	+30.172%	8	4,161	+187.417%
2026-07-28	1.1600	1.1600	0.9500	1.1600	-1.695%	381	4,359	+274.138%
2026-07-27	1.0000	1.1800	1.0000	1.1800	+16.832%	59	4,173	+267.797%
2026-07-24	0.9000	1.0100	0.8800	1.0100	-8.182%	11	4,151	+329.703%
2026-07-23	1.1200	1.1200	1.0200	1.1000	-5.983%	33	4,142	+294.545%
2026-07-22	1.1800	1.1800	1.1700	1.1700	-28.659%	21	4,132	+270.940%
2026-07-20	1.5800	1.6900	1.5800	1.6400	+19.708%	150	4,145	+164.634%
2026-07-17	1.2500	1.3700	1.2500	1.3700	-13.291%	21	4,130	+216.788%
2026-07-16	1.5800	1.5800	1.5800	1.5800	+20.611%	10	4,130	+174.684%
2026-07-14	1.3100	1.3100	1.3100	1.3100	-5.755%	154	4,140	+231.298%
2026-07-13	1.3900	1.3900	1.3900	1.3900	-8.553%	2	4,140	+212.230%
2026-07-09	1.5200	1.5200	1.5200	1.5200	+18.750%	75	4,142	+185.526%
2026-07-07	1.2800	1.2800	1.2800	1.2800	-20.000%	1	4,067	+239.063%
2026-07-06	1.4800	1.6000	1.4800	1.6000	+10.345%	3	4,066	+171.250%
2026-07-02	1.6000	1.6000	1.4500	1.4500	+3.571%	11	4,063	+199.310%
2026-06-30	1.3500	1.4000	1.3100	1.4000	+10.236%	16	4,063	+210.000%
2026-06-29	1.4400	1.4400	1.2700	1.2700	-15.333%	16	4,052	+241.732%
2026-06-25	1.3000	1.5000	1.3000	1.5000	-21.875%	174	4,209	+189.333%
2026-06-23	1.9200	1.9200	1.9200	1.9200	-18.644%	2	4,053	+126.042%
2026-06-15	2.3600	2.3600	2.3600	2.3600	-12.268%	1	4,055	+83.898%
2026-06-08	2.6900	2.6900	2.6900	2.6900	-1.825%	1	4,055	+61.338%
2026-06-05	2.7400	2.7400	2.7400	2.7400	-14.642%	1	4,054	+58.394%
2026-06-02	3.1600	3.2100	3.1600	3.2100	+45.249%	61	4,053	+35.202%
2026-05-27	2.2200	2.2800	2.2100	2.2100	+9.406%	491	4,053	+96.380%
2026-05-22	2.0800	2.1300	2.0200	2.0200	-12.554%	97	4,053	+114.851%
2026-05-21	2.3100	2.3100	2.3100	2.3100	-14.444%	10	4,016	+87.879%
2026-05-19	2.7000	2.7000	2.7000	2.7000	-11.475%	3	4,016	+60.741%
2026-05-18	2.8500	3.0500	2.8500	3.0500	-0.651%	3	4,016	+42.295%
2026-05-15	2.9000	3.0700	2.9000	3.0700	+18.992%	22	4,016	+41.368%
2026-05-13	2.6700	2.6700	2.5800	2.5800	+14.667%	31	3,996	+68.217%
2026-05-12	2.2500	2.2500	2.2500	2.2500	-0.881%	20	3,997	+92.889%
2026-05-11	2.3400	2.3400	2.2700	2.2700	-5.417%	3	3,997	+91.189%
2026-05-08	2.3500	2.4000	2.3500	2.4000	+2.564%	3	3,983	+80.833%
2026-05-07	2.2200	2.3400	2.2200	2.3400	+21.244%	21	3,980	+85.470%
2026-05-06	1.9300	1.9300	1.9300	1.9300	+19.136%	3	3,980	+124.870%
2026-05-05	1.5800	1.6200	1.5800	1.6200	-10.000%	202	3,980	+167.901%
2026-05-04	1.7500	1.8000	1.7500	1.8000	+4.651%	2	3,808	+141.111%
2026-05-01	1.6000	1.7200	1.3700	1.7200	+2.381%	62	3,789	+152.326%
2026-04-30	1.7300	1.7300	1.6800	1.6800	-12.500%	30	3,789	+158.333%
2026-04-29	1.8900	1.9200	1.8900	1.9200	+6.667%	5	3,769	+126.042%
2026-04-28	1.7500	1.8000	1.7500	1.8000	-2.174%	66	3,764	+141.111%
2026-04-27	1.8500	1.8600	1.8000	1.8400	-3.665%	84	3,708	+135.870%
2026-04-24	1.8400	1.9100	1.8400	1.9100	-2.551%	2,005	3,634	+127.225%
2026-04-23	2.0000	2.0500	1.9600	1.9600	+10.112%	127	1,826	+121.429%
2026-04-14	1.7800	1.7800	1.7800	1.7800	-0.559%	151	1,826	+143.820%
2026-04-13	1.7200	1.8200	1.7200	1.7900	+20.134%	392	1,159	+142.458%
2026-04-10	1.4900	1.5200	1.4500	1.4900	+3.472%	660	1,159	+191.275%
2026-04-09	1.4000	1.4400	1.3900	1.4400	-25.000%	73	1,159	+201.389%
2026-04-08	1.9200	1.9200	1.9200	1.9200	-7.692%	50	1,139	+126.042%
2026-04-06	2.1500	2.1500	2.0100	2.0800	+0.483%	294	1,141	+108.654%
2026-04-02	2.0700	2.0700	2.0700	2.0700	-6.757%	3	908	+109.662%
2026-04-01	2.3100	2.3300	2.2100	2.2200	-15.589%	505	908	+95.495%
2026-03-31	2.5800	2.6300	2.5800	2.6300	+17.411%	208	1,310	+65.019%
2026-03-30	2.2400	2.2400	2.2400	2.2400	-10.400%	1	1,461	+93.750%
2026-03-24	2.4900	2.5000	2.4900	2.5000	+28.205%	60	1,461	+73.600%
2026-03-16	1.9500	1.9500	1.9500	1.9500	-15.584%	10	1,510	+122.564%
2026-03-11	2.3300	2.3300	2.3100	2.3100	+5.479%	60	1,500	+87.879%
2026-03-09	2.3100	2.3300	2.1900	2.1900	+1.860%	217	1,440	+98.174%
2026-03-06	2.3500	2.3500	2.1500	2.1500	+5.911%	6	1,344	+101.860%
2026-02-24	2.0300	2.0400	2.0300	2.0300	-8.145%	8	1,343	+113.793%
2026-02-23	2.1700	2.2300	2.1700	2.2100	-3.913%	776	1,337	+96.380%
2026-02-19	2.2900	2.3000	2.2700	2.3000	+6.481%	207	626	+88.696%
2026-02-17	2.0500	2.1600	2.0500	2.1600	-1.818%	406	420	+100.926%
2026-02-13	2.2400	2.2400	2.1900	2.2000	-16.031%	12	8	+97.273%
2026-02-12	2.6200	2.6200	2.6200	2.6200	-14.098%	1	8	+65.649%
2026-02-11	3.0500	3.0500	3.0500	3.0500	-14.085%	1	7	+42.295%
2026-02-09	3.5500	3.5500	3.5500	3.5500	0.000%	8	6	+22.254%

.dark-mode .x2FG2N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x2FG2N{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20260918P46XLU Sep 18 2026 46.00 Put (XLU260918P00046000)option OPRA

XLU20260918P46
XLU Sep 18 2026 46.00 Put (XLU260918P00046000)
option OPRA