Dark

XLU20261218C43
XLU Dec 18 2026 43.00 Call (XLU261218C00043000)
option OPRA

EOD

Sep 17, 2026

0.8700+16.000%(+0.1200)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8000	0.8800	0.7700	0.8700	+16.000%	9	1,944	0.000%
2026-09-16	0.8700	0.8800	0.7500	0.7500	-3.846%	14	1,936	+16.000%
2026-09-15	0.8200	0.8200	0.7800	0.7800	-20.408%	20	1,991	+11.538%
2026-09-14	1.1000	1.1000	0.9300	0.9800	-23.438%	705	1,980	-11.224%
2026-09-11	1.3900	1.4000	1.2800	1.2800	-5.882%	8	1,507	-32.031%
2026-09-10	1.3100	1.3600	1.3100	1.3600	-12.258%	33	1,501	-36.029%
2026-09-09	1.6900	1.6900	1.4800	1.5500	-19.271%	21	1,512	-43.871%
2026-09-08	1.7000	1.9500	1.6000	1.9200	+68.421%	53	1,516	-54.688%
2026-09-04	1.3900	1.6000	1.1200	1.1400	-27.848%	28	1,547	-23.684%
2026-09-03	1.5200	1.6500	1.4200	1.5800	+11.268%	553	1,547	-44.937%
2026-09-02	1.2400	1.4500	1.1700	1.4200	+5.185%	407	1,285	-38.732%
2026-09-01	1.3600	1.4300	1.2800	1.3500	+3.846%	662	1,447	-35.556%
2026-08-31	1.1200	1.4000	1.1200	1.3000	-14.474%	1,243	1,250	-33.077%
2026-08-28	1.9000	1.9000	1.4500	1.5200	-15.556%	241	679	-42.763%
2026-08-27	1.8000	1.8000	1.8000	1.8000	-11.765%	6	476	-51.667%
2026-08-26	2.0200	2.0400	2.0200	2.0400	+4.615%	11	470	-57.353%
2026-08-25	2.0000	2.0000	1.9500	1.9500	+4.278%	203	473	-55.385%
2026-08-24	1.7400	1.8700	1.6800	1.8700	+12.651%	38	271	-53.476%
2026-08-21	1.9200	1.9200	1.6600	1.6600	-32.245%	19	245	-47.590%
2026-08-20	2.4500	2.4500	2.4500	2.4500	0.000%	30	229	-64.490%
2026-08-19	2.4500	2.4500	2.4500	2.4500	-5.769%	5	229	-64.490%
2026-08-18	2.6900	2.6900	2.6000	2.6000	+5.691%	10	231	-66.538%
2026-08-17	2.3900	2.4600	2.3900	2.4600	-1.600%	5	236	-64.634%
2026-08-13	2.5300	2.5500	2.5000	2.5000	+5.042%	41	236	-65.200%
2026-08-12	2.3700	2.4000	2.3700	2.3800	+1.277%	4	231	-63.445%
2026-08-11	2.3000	2.3500	2.1100	2.3500	+14.078%	24	235	-62.979%
2026-08-10	2.2000	2.2500	2.0600	2.0600	-13.808%	55	228	-57.767%
2026-08-07	2.1000	2.4700	2.1000	2.3900	+12.736%	14	208	-63.598%
2026-08-06	2.1200	2.1200	2.1200	2.1200	-25.088%	4	210	-58.962%
2026-08-03	2.7700	2.8300	2.5900	2.8300	-3.741%	71	208	-69.258%
2026-07-31	2.9900	2.9900	2.9300	2.9400	-19.672%	16	138	-70.408%
2026-07-29	3.6600	3.6600	3.6600	3.6600	+8.929%	2	125	-76.230%
2026-07-21	3.3500	3.3600	3.3500	3.3600	-1.176%	20	125	-74.107%
2026-07-20	3.4000	3.4000	3.4000	3.4000	-11.688%	1	125	-74.412%
2026-07-10	3.8500	3.8500	3.7100	3.8500	-1.028%	20	126	-77.403%
2026-07-09	3.8900	3.8900	3.8900	3.8900	-3.951%	1	121	-77.635%
2026-07-08	4.0500	4.0500	4.0500	4.0500	+2.015%	1	120	-78.519%
2026-06-30	3.9700	3.9700	3.9700	3.9700	-8.102%	2	126	-78.086%
2026-06-29	4.4700	4.4700	4.3200	4.3200	-5.055%	13	126	-79.861%
2026-06-26	4.5500	4.5500	4.5500	4.5500	+18.182%	1	132	-80.879%
2026-06-24	3.8500	3.8500	3.8500	3.8500	+10.000%	7	139	-77.403%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+22.807%	1	143	-75.143%
2026-06-08	2.8500	2.8500	2.8500	2.8500	-13.636%	4	143	-69.474%
2026-06-05	3.3000	3.3000	3.2600	3.3000	+11.864%	9	139	-73.636%
2026-06-04	2.9500	2.9500	2.9500	2.9500	-1.667%	15	135	-70.508%
2026-06-02	2.9600	3.0000	2.8500	3.0000	+0.671%	19	135	-71.000%
2026-06-01	2.9800	2.9800	2.9800	2.9800	-31.494%	1	118	-70.805%
2026-05-26	4.3500	4.3500	4.3500	4.3500	+5.583%	1	117	-80.000%
2026-05-22	4.1300	4.1300	4.1200	4.1200	+28.750%	15	118	-78.883%
2026-05-19	3.1900	3.2000	3.1900	3.2000	+1.587%	4	109	-72.813%
2026-05-18	3.1500	3.1500	3.1500	3.1500	-7.625%	1	109	-72.381%
2026-05-15	3.4100	3.4100	3.4100	3.4100	-9.067%	1	109	-74.487%
2026-05-14	3.7000	3.7500	3.7000	3.7500	-2.344%	5	112	-76.800%
2026-05-13	3.8400	3.8400	3.8400	3.8400	-21.951%	1	107	-77.344%
2026-04-15	4.9600	4.9700	4.9000	4.9200	-2.959%	21	107	-82.317%
2026-03-31	5.0800	5.0800	5.0700	5.0700	+12.667%	4	94	-82.840%
2026-03-23	4.5500	4.5500	4.5000	4.5000	-16.667%	4	94	-80.667%
2026-03-06	5.4000	5.4000	5.4000	5.4000	-3.571%	3	100	-83.889%
2026-03-05	5.6600	5.6600	5.5000	5.6000	-9.677%	9	100	-84.464%
2026-02-25	6.2000	6.2000	6.2000	6.2000	+3.333%	1	102	-85.968%
2026-02-24	6.0000	6.0000	6.0000	6.0000	0.000%	1	102	-85.500%
2026-02-17	6.0000	6.0000	6.0000	6.0000	+27.660%	1	102	-85.500%
2026-02-12	4.7000	4.7000	4.7000	4.7000	+21.134%	3	102	-81.489%
2026-02-10	3.8800	3.8800	3.8800	3.8800	+31.525%	1	104	-77.577%
2026-02-02	2.9500	2.9500	2.9500	2.9500	-11.677%	10	105	-70.508%
2026-01-29	3.3400	3.3400	3.3400	3.3400	-1.475%	1	105	-73.952%
2026-01-28	3.3900	3.3900	3.3900	3.3900	+4.308%	1	106	-74.336%
2026-01-22	3.2300	3.2500	3.2300	3.2500	-0.612%	4	105	-73.231%
2026-01-20	3.2700	3.2700	3.2700	3.2700	-8.403%	1	102	-73.394%
2026-01-15	3.5000	3.5700	3.5000	3.5700	+9.846%	4	102	-75.630%
2026-01-14	3.1600	3.2500	3.1600	3.2500	+12.069%	8	100	-73.231%
2026-01-12	2.9000	2.9000	2.9000	2.9000	0.000%	2	101	-70.000%
2026-01-09	3.0500	3.0500	2.9000	2.9000	-12.121%	33	101	-70.000%
2026-01-02	3.3000	3.3000	3.3000	3.3000	+4.762%	1	81	-73.636%
2025-12-30	3.1500	3.1500	3.1500	3.1500	+5.000%	1	81	-72.381%
2025-12-26	3.0000	3.0000	3.0000	3.0000	0.000%	1	81	-71.000%
2025-12-17	3.0500	3.0500	3.0000	3.0000	-6.250%	12	80	-71.000%
2025-12-16	3.2000	3.2000	3.2000	3.2000	+1.587%	1	70	-72.813%
2025-12-15	3.1500	3.1500	3.1500	3.1500	0.000%	37	70	-72.381%
2025-12-12	3.1500	3.1500	3.1500	3.1500	-3.077%	3	51	-72.381%
2025-12-11	3.2500	3.2500	3.2500	3.2500	+4.839%	3	51	-73.231%
2025-12-10	3.1000	3.1000	3.1000	3.1000	-3.125%	1	48	-71.935%
2025-12-09	3.2000	3.2000	3.2000	3.2000	0.000%	3	47	-72.813%

.dark-mode .Rc7YDp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rc7YDp{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C43XLU Dec 18 2026 43.00 Call (XLU261218C00043000)option OPRA

XLU20261218C43
XLU Dec 18 2026 43.00 Call (XLU261218C00043000)
option OPRA