Dark

XLU20261218C44
XLU Dec 18 2026 44.00 Call (XLU261218C00044000)
option OPRA

EOD

Sep 17, 2026

0.5700+18.750%(+0.0900)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5300	0.6300	0.5300	0.5700	+18.750%	32	43,197	0.000%
2026-09-16	0.5800	0.6000	0.4800	0.4800	-7.692%	61	43,207	+18.750%
2026-09-15	0.6100	0.6100	0.4900	0.5200	-10.345%	110	43,210	+9.615%
2026-09-14	0.8200	0.8200	0.5800	0.5800	-24.675%	61	43,195	-1.724%
2026-09-11	0.9300	0.9300	0.7700	0.7700	-14.444%	47	43,165	-25.974%
2026-09-10	1.1600	1.1600	0.9000	0.9000	-14.286%	34	43,141	-36.667%
2026-09-09	1.3000	1.3000	1.0500	1.0500	-25.000%	450	43,125	-45.714%
2026-09-08	1.2000	1.4600	1.2000	1.4000	+28.440%	140	43,017	-59.286%
2026-09-04	1.0000	1.1800	1.0000	1.0900	+0.926%	174	42,915	-47.706%
2026-09-03	1.1600	1.1600	1.0500	1.0800	+10.204%	2,342	42,915	-47.222%
2026-09-02	0.8800	1.0300	0.8400	0.9800	+8.889%	381	41,460	-41.837%
2026-09-01	1.0000	1.0200	0.8600	0.9000	-2.174%	119	41,402	-36.667%
2026-08-31	0.8600	0.9600	0.8000	0.9200	-15.596%	250	41,393	-38.043%
2026-08-28	1.2900	1.3700	1.0700	1.0900	-16.794%	1,221	41,316	-47.706%
2026-08-27	1.4000	1.4000	1.1800	1.3100	-12.667%	263	41,091	-56.489%
2026-08-26	1.5100	1.6400	1.4500	1.5000	+3.448%	592	41,036	-62.000%
2026-08-25	1.5000	1.5000	1.4100	1.4500	+1.399%	3,021	40,752	-60.690%
2026-08-24	1.2100	1.4500	1.2100	1.4300	+13.492%	3,490	42,342	-60.140%
2026-08-21	1.5700	1.6100	1.2300	1.2600	-30.387%	373	40,179	-54.762%
2026-08-20	1.8800	1.9200	1.7200	1.8100	+0.556%	145	39,918	-68.508%
2026-08-19	2.0000	2.0100	1.7200	1.8000	-6.736%	22	39,783	-68.333%
2026-08-18	2.1500	2.1500	1.8200	1.9300	-2.525%	123	39,773	-70.466%
2026-08-17	2.0600	2.0600	1.8100	1.9800	-0.503%	143	39,774	-71.212%
2026-08-14	2.0300	2.1700	1.9700	1.9900	+3.646%	728	39,700	-71.357%
2026-08-13	1.9500	2.0100	1.8500	1.9200	+6.667%	314	38,997	-70.313%
2026-08-12	1.9000	1.9400	1.8000	1.8000	-1.639%	1,043	38,915	-68.333%
2026-08-11	1.6300	1.8300	1.5800	1.8300	+16.561%	191	38,157	-68.852%
2026-08-10	1.5900	1.7500	1.5500	1.5700	-15.135%	87	38,086	-63.694%
2026-08-07	1.5700	1.9600	1.4800	1.8500	+19.355%	176	38,010	-69.189%
2026-08-06	1.7500	1.7700	1.5500	1.5500	-11.932%	100	37,929	-63.226%
2026-08-05	1.8300	1.9000	1.6500	1.7600	-15.385%	235	37,967	-67.614%
2026-08-04	2.0000	2.1600	1.9300	2.0800	-2.347%	448	37,847	-72.596%
2026-08-03	2.2500	2.2500	2.0100	2.1300	-12.705%	29	37,421	-73.239%
2026-07-31	2.2500	2.4400	2.2500	2.4400	+3.390%	37	37,408	-76.639%
2026-07-30	2.3300	2.4000	2.3300	2.3600	-10.943%	8	37,399	-75.847%
2026-07-29	3.0000	3.0000	2.5600	2.6500	-19.207%	53	37,401	-78.491%
2026-07-27	3.6000	3.6000	3.2800	3.2800	-14.360%	13	37,395	-82.622%
2026-07-24	3.8000	3.8300	3.7000	3.8300	+3.794%	7	37,394	-85.117%
2026-07-23	3.6000	3.6900	3.6000	3.6900	+6.957%	4	37,394	-84.553%
2026-07-22	3.3100	3.4500	3.1800	3.4500	+31.179%	289	37,392	-83.478%
2026-07-21	2.6300	2.6300	2.6300	2.6300	-9.622%	2	37,106	-78.327%
2026-07-17	3.2500	3.2500	2.9100	2.9100	-4.276%	3	37,106	-80.412%
2026-07-16	3.0400	3.0400	3.0400	3.0400	-6.462%	3	37,106	-81.250%
2026-07-13	3.2500	3.2500	3.2500	3.2500	+9.428%	1	37,106	-82.462%
2026-07-09	2.9700	2.9700	2.9700	2.9700	-18.630%	450	37,106	-80.808%
2026-07-07	3.7000	3.7000	3.6500	3.6500	+15.142%	2	36,656	-84.384%
2026-07-06	3.1700	3.1700	3.1700	3.1700	+2.258%	1	36,656	-82.019%
2026-07-02	3.1000	3.1000	3.1000	3.1000	+8.014%	8	36,656	-81.613%
2026-07-01	3.0500	3.0500	2.8700	2.8700	-18.000%	756	36,656	-80.139%
2026-06-30	3.5000	3.5000	3.5000	3.5000	-5.405%	1	35,906	-83.714%
2026-06-29	3.6500	3.7000	3.5500	3.7000	-5.128%	13	35,907	-84.595%
2026-06-26	3.8000	3.9000	3.8000	3.9000	+5.405%	9	35,907	-85.385%
2026-06-25	3.7200	3.8500	3.6000	3.7000	+7.246%	271	35,906	-84.595%
2026-06-24	3.4500	3.4500	3.4500	3.4500	+9.524%	1	35,937	-83.478%
2026-06-23	2.7200	3.1500	2.7200	3.1500	+8.997%	5	35,936	-81.905%
2026-06-22	2.8600	3.1000	2.8600	2.8900	+4.332%	557	35,933	-80.277%
2026-06-18	2.8400	2.9300	2.7200	2.7700	-0.717%	33,355	2,062	-79.422%
2026-06-17	2.9100	3.0000	2.7900	2.7900	-6.689%	6	2,062	-79.570%
2026-06-16	2.7700	2.9900	2.7700	2.9900	+5.654%	27	2,062	-80.936%
2026-06-15	2.7000	2.8300	2.7000	2.8300	+5.597%	288	2,065	-79.859%
2026-06-11	2.7600	2.8500	2.6800	2.6800	+4.688%	82	2,065	-78.731%
2026-06-10	2.5400	2.5600	2.5400	2.5600	+2.400%	52	2,117	-77.734%
2026-06-09	2.3000	2.5000	2.3000	2.5000	+5.042%	6	2,068	-77.200%
2026-06-08	2.5000	2.5000	2.3100	2.3800	-16.491%	9	2,072	-76.050%
2026-06-05	2.9500	2.9500	2.8500	2.8500	+14.458%	2	2,069	-80.000%
2026-06-04	2.4200	2.4900	2.4200	2.4900	-6.742%	2	2,068	-77.108%
2026-06-03	2.6700	2.6700	2.6700	2.6700	+5.534%	4	2,068	-78.652%
2026-06-02	2.3500	2.5400	2.3500	2.5300	+20.476%	373	2,353	-77.470%
2026-06-01	2.4800	2.5500	2.0800	2.1000	-27.336%	129	2,447	-72.857%
2026-05-29	2.9500	2.9500	2.8000	2.8900	-3.344%	39	2,399	-80.277%
2026-05-28	3.2500	3.3500	2.9900	2.9900	-4.473%	1,835	2,079	-80.936%
2026-05-21	3.1600	3.2500	3.1300	3.1300	+8.304%	13	758	-81.789%
2026-05-19	2.7300	2.9600	2.5900	2.8900	+10.305%	80	759	-80.277%
2026-05-18	2.5100	2.6200	2.4800	2.6200	-5.072%	15	763	-78.244%
2026-05-15	3.1500	3.1500	2.7000	2.7600	-12.381%	84	763	-79.348%
2026-05-13	3.2000	3.2100	3.1500	3.1500	-11.268%	4	627	-81.905%
2026-05-12	3.5300	3.5500	3.5300	3.5500	-0.560%	5	620	-83.944%
2026-05-07	3.7000	3.7000	3.5700	3.5700	-7.273%	11	620	-84.034%
2026-05-06	3.7000	3.8700	3.7000	3.8500	-7.229%	10	615	-85.195%
2026-05-04	4.2500	4.2500	4.1500	4.1500	+20.290%	3	614	-86.265%
2026-04-21	3.7500	3.9000	3.4300	3.4500	-11.538%	13	605	-83.478%
2026-04-20	4.4000	4.4000	3.9000	3.9000	-14.474%	313	605	-85.385%
2026-03-09	4.5600	4.5600	4.5600	4.5600	-5.979%	2	361	-87.500%
2026-03-06	4.8500	4.8500	4.8500	4.8500	-12.455%	3	361	-88.247%
2026-02-25	5.5400	5.5400	5.5400	5.5400	+18.376%	2	361	-89.711%
2026-02-13	4.6800	4.6800	4.6800	4.6800	+45.794%	1	361	-87.821%
2026-02-10	3.2100	3.2100	3.2100	3.2100	+15.468%	1	361	-82.243%
2026-02-09	2.7800	2.7800	2.7800	2.7800	-14.462%	1	361	-79.496%
2026-02-06	3.2500	3.2500	3.2500	3.2500	+22.642%	1	360	-82.462%
2026-01-30	2.6500	2.6500	2.6500	2.6500	+3.922%	5	361	-78.491%
2026-01-22	2.6000	2.6000	2.5500	2.5500	-7.273%	2	357	-77.647%
2026-01-21	2.7500	2.7500	2.7500	2.7500	-11.290%	1	357	-79.273%
2026-01-15	3.1000	3.1000	3.1000	3.1000	+18.774%	1	357	-81.613%
2026-01-13	2.6100	2.6100	2.5200	2.6100	+9.664%	22	356	-78.161%
2026-01-12	2.3800	2.3800	2.3800	2.3800	+0.422%	17	334	-76.050%
2026-01-09	2.4500	2.4500	2.3700	2.3700	+18.500%	56	317	-75.949%
2026-01-07	2.2400	2.2400	2.0000	2.0000	-18.033%	7	266	-71.500%
2026-01-05	2.3500	2.4400	2.3500	2.4400	-15.862%	18	276	-76.639%
2026-01-02	2.6400	2.9000	2.6400	2.9000	+19.835%	19	276	-80.345%
2025-12-31	2.4200	2.4200	2.4200	2.4200	-12.635%	1	277	-76.446%
2025-12-30	2.7700	2.7700	2.7700	2.7700	+5.725%	10	277	-79.422%
2025-12-26	2.6200	2.6200	2.6200	2.6200	+1.158%	11	277	-78.244%
2025-12-23	2.5900	2.5900	2.5900	2.5900	-9.756%	4	277	-77.992%
2025-12-08	2.8700	2.8700	2.8700	2.8700	0.000%	1	273	-80.139%

.dark-mode .YmPcHM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YmPcHM{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C44XLU Dec 18 2026 44.00 Call (XLU261218C00044000)option OPRA

XLU20261218C44
XLU Dec 18 2026 44.00 Call (XLU261218C00044000)
option OPRA