Dark

XLU20261218C40
XLU Dec 18 2026 40.00 Call (XLU261218C00040000)
option OPRA

EOD

Sep 17, 2026

2.59+10.213%(+0.24)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2500	2.5900	2.2400	2.5900	+10.213%	21	4,767	0.000%
2026-09-16	2.4400	2.4400	2.2000	2.3500	-0.844%	35	4,766	+10.213%
2026-09-15	2.4600	2.5300	2.2900	2.3700	-8.846%	77	4,757	+9.283%
2026-09-14	2.7800	2.7900	2.6000	2.6000	-18.750%	35	4,692	-0.385%
2026-09-11	3.2000	3.2000	3.1000	3.2000	-4.478%	67	4,684	-19.063%
2026-09-10	3.7000	3.7000	3.3500	3.3500	-6.425%	2	4,641	-22.687%
2026-09-09	3.9500	3.9500	3.5100	3.5800	-12.683%	21	4,642	-27.654%
2026-09-08	3.9000	4.2000	3.9000	4.1000	+13.889%	38	4,643	-36.829%
2026-09-04	3.5000	3.7200	3.5000	3.6000	0.000%	43	4,666	-28.056%
2026-09-03	3.5300	3.6400	3.5300	3.6000	+9.091%	18	4,666	-28.056%
2026-09-02	3.0500	3.3000	2.8700	3.3000	-1.493%	49	4,672	-21.515%
2026-09-01	3.1000	3.3500	3.1000	3.3500	+6.349%	26	4,661	-22.687%
2026-08-31	2.9700	3.2000	2.8900	3.1500	-7.353%	26	4,655	-17.778%
2026-08-28	3.8300	3.9400	3.3500	3.4000	-13.043%	49	4,646	-23.824%
2026-08-27	3.7000	3.9100	3.7000	3.9100	-7.126%	16	4,637	-33.760%
2026-08-26	4.2500	4.2500	4.1300	4.2100	+3.440%	34	4,632	-38.480%
2026-08-25	3.9300	4.0700	3.9300	4.0700	+1.750%	12	4,615	-36.364%
2026-08-24	3.7500	4.0200	3.5800	4.0000	+9.589%	44	4,612	-35.250%
2026-08-21	3.9700	4.0800	3.6500	3.6500	-22.175%	60	4,612	-29.041%
2026-08-20	4.5400	4.7000	4.5400	4.6900	+0.428%	16	4,589	-44.776%
2026-08-19	4.6000	4.6700	4.6000	4.6700	-5.274%	17	4,583	-44.540%
2026-08-18	5.0000	5.1100	4.9300	4.9300	+2.923%	32	4,586	-47.465%
2026-08-17	4.6800	4.8200	4.6800	4.7900	-4.391%	8	4,576	-45.929%
2026-08-14	4.9000	5.0400	4.9000	5.0100	+6.596%	34	4,573	-48.303%
2026-08-13	4.7800	4.9000	4.7000	4.7000	+8.046%	17	4,572	-44.894%
2026-08-11	4.3500	4.3500	4.3500	4.3500	+6.098%	20	4,574	-40.460%
2026-08-10	4.1300	4.1300	4.1000	4.1000	-2.381%	3	4,554	-36.829%
2026-08-06	4.2000	4.2000	4.2000	4.2000	-3.448%	3	4,554	-38.333%
2026-08-05	4.2900	4.3500	4.2900	4.3500	-5.435%	45	4,591	-40.460%
2026-08-04	4.9500	4.9500	4.6000	4.6000	-12.381%	53	4,591	-43.696%
2026-07-31	5.2500	5.2500	5.2500	5.2500	-14.634%	6	4,538	-50.667%
2026-07-29	6.1500	6.1500	6.1500	6.1500	-10.870%	6	4,538	-57.886%
2026-07-23	6.9000	6.9000	6.9000	6.9000	+11.650%	1	4,533	-62.464%
2026-07-02	6.1800	6.1800	6.1800	6.1800	+6.003%	1	4,542	-58.091%
2026-07-01	5.8500	5.8500	5.7500	5.8300	-12.725%	19	4,542	-55.575%
2026-06-30	6.6500	6.6800	6.6500	6.6800	-5.915%	15	4,543	-61.228%
2026-06-29	7.1000	7.1000	7.1000	7.1000	+3.650%	10	4,538	-63.521%
2026-06-25	6.7000	6.8500	6.7000	6.8500	+8.558%	21	4,559	-62.190%
2026-06-24	6.3500	6.3500	6.3100	6.3100	+3.105%	11	4,559	-58.954%
2026-06-23	6.1200	6.1200	6.1200	6.1200	+12.294%	1	4,559	-57.680%
2026-06-18	5.4500	5.4500	5.4500	5.4500	-2.679%	38	4,560	-52.477%
2026-06-17	5.6000	5.6000	5.6000	5.6000	-2.439%	1	4,560	-53.750%
2026-06-15	5.7400	5.7400	5.7400	5.7400	+7.090%	1	4,560	-54.878%
2026-06-11	5.3600	5.3600	5.3600	5.3600	+17.802%	1	4,560	-51.679%
2026-06-01	4.5500	4.5500	4.5500	4.5500	-25.287%	6	4,559	-43.077%
2026-05-27	6.0900	6.0900	6.0900	6.0900	+2.698%	1	4,553	-57.471%
2026-05-21	5.9300	5.9300	5.9300	5.9300	+8.807%	2	4,552	-56.324%
2026-05-19	5.4500	5.4500	5.4500	5.4500	+2.830%	10	4,553	-52.477%
2026-05-18	5.3000	5.3000	5.3000	5.3000	-12.541%	10	4,551	-51.132%
2026-05-14	5.9500	6.0600	5.8500	6.0600	-15.245%	396	4,551	-57.261%
2026-04-24	7.1500	7.1500	7.1500	7.1500	+11.719%	5	4,832	-63.776%
2026-04-21	6.4000	6.4000	6.4000	6.4000	-17.738%	3	4,833	-59.531%
2026-04-08	7.7800	7.7800	7.7800	7.7800	+24.480%	1	4,833	-66.710%
2026-03-20	7.1000	7.1000	6.2500	6.2500	-22.649%	4	4,834	-58.560%
2026-03-18	8.0800	8.0800	8.0800	8.0800	-6.047%	20	4,837	-67.946%
2026-02-26	8.6000	8.6000	8.6000	8.6000	+4.878%	1	4,837	-69.884%
2026-02-25	8.2000	8.2000	8.2000	8.2000	+2.500%	3	4,833	-68.415%
2026-02-23	8.0000	8.0000	8.0000	8.0000	+5.263%	5	4,833	-67.625%
2026-02-13	7.6000	7.6000	7.6000	7.6000	+28.162%	3	4,830	-65.921%
2026-02-10	5.9300	5.9300	5.9300	5.9300	+17.194%	1	4,830	-56.324%
2026-02-05	5.0600	5.0600	5.0600	5.0600	+3.265%	1	4,830	-48.814%
2026-01-30	4.9500	4.9500	4.8800	4.9000	-2.000%	4	4,830	-47.143%
2026-01-22	5.0000	5.0000	5.0000	5.0000	-0.990%	1	4,827	-48.200%
2026-01-21	5.2700	5.2700	4.9600	5.0500	+0.398%	7	4,826	-48.713%
2026-01-20	5.1600	5.1600	5.0300	5.0300	-5.094%	7	4,831	-48.509%
2026-01-16	5.3000	5.3000	5.3000	5.3000	+7.071%	6	4,829	-51.132%
2026-01-09	4.6900	4.9500	4.6900	4.9500	+11.991%	2	4,829	-47.677%
2026-01-08	4.4200	4.4200	4.4200	4.4200	+2.791%	1	4,828	-41.403%
2026-01-07	4.3500	4.3500	4.3000	4.3000	-14.000%	6	4,827	-39.767%
2025-12-30	5.0000	5.0000	5.0000	5.0000	+3.093%	6	4,821	-48.200%
2025-12-26	4.8300	4.8500	4.8300	4.8500	-1.020%	5	4,815	-46.598%
2025-12-23	4.9000	4.9000	4.9000	4.9000	+1.031%	1	4,818	-47.143%
2025-12-16	4.8500	4.8500	4.8500	4.8500	-2.218%	10	4,818	-46.598%
2025-12-12	4.9600	4.9600	4.9600	4.9600	+0.202%	2	4,818	-47.782%
2025-12-10	4.9500	4.9500	4.9000	4.9500	-8.840%	3	4,820	-47.677%
2025-12-05	5.4300	5.4300	5.4300	5.4300	-86.843%	2	4,820	-52.302%
2025-06-12	41.2700	41.2700	41.2700	41.2700	0.000%	1	1	-93.724%

.dark-mode .JjFWMr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JjFWMr{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C40XLU Dec 18 2026 40.00 Call (XLU261218C00040000)option OPRA

XLU20261218C40
XLU Dec 18 2026 40.00 Call (XLU261218C00040000)
option OPRA