Dark

XLU20261218C45
XLU Dec 18 2026 45.00 Call (XLU261218C00045000)
option OPRA

EOD

Sep 17, 2026

0.38000.000%(0.0000)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.3500	0.4100	0.3100	0.3800	0.000%	236	7,021	0.000%
2026-09-16	0.3700	0.4000	0.3700	0.3800	+5.556%	52	6,905	0.000%
2026-09-15	0.4000	0.4000	0.3100	0.3600	0.000%	225	6,924	+5.556%
2026-09-14	0.4900	0.5000	0.3600	0.3600	-35.714%	126	6,939	+5.556%
2026-09-11	0.6000	0.6200	0.5200	0.5600	-9.677%	304	6,848	-32.143%
2026-09-10	0.8000	0.8000	0.6200	0.6200	-19.481%	36	6,645	-38.710%
2026-09-09	1.2300	1.2300	0.7100	0.7700	-22.222%	142	6,635	-50.649%
2026-09-08	0.8100	1.0100	0.8000	0.9900	+41.429%	96	6,622	-61.616%
2026-09-04	0.7600	0.8000	0.7000	0.7000	-13.580%	67	6,604	-45.714%
2026-09-03	0.8000	0.8300	0.7400	0.8100	+14.085%	386	6,604	-53.086%
2026-09-02	0.5800	0.7100	0.5500	0.7100	+1.429%	47	6,905	-46.479%
2026-09-01	0.6500	0.7000	0.6100	0.7000	+12.903%	146	6,908	-45.714%
2026-08-31	0.6000	0.6700	0.5300	0.6200	-19.481%	152	6,888	-38.710%
2026-08-28	0.9900	0.9900	0.7600	0.7700	-13.483%	150	6,836	-50.649%
2026-08-27	0.8900	0.9500	0.8700	0.8900	-19.091%	109	6,907	-57.303%
2026-08-26	1.1300	1.2600	1.0400	1.1000	+3.774%	145	6,897	-65.455%
2026-08-25	1.0800	1.0800	0.9800	1.0600	-0.935%	70	6,892	-64.151%
2026-08-24	0.8400	1.0700	0.8400	1.0700	+24.419%	206	6,859	-64.486%
2026-08-21	1.1200	1.1500	0.8600	0.8600	-34.848%	193	6,850	-55.814%
2026-08-20	1.5200	1.5200	1.2500	1.3200	+1.538%	23	6,828	-71.212%
2026-08-19	1.5100	1.5100	1.2700	1.3000	-4.412%	26	6,824	-70.769%
2026-08-18	1.5700	1.6200	1.3600	1.3600	-6.207%	146	6,857	-72.059%
2026-08-17	1.3600	1.5000	1.3300	1.4500	-5.844%	220	6,917	-73.793%
2026-08-14	1.4500	1.6000	1.4500	1.5400	+9.220%	61	6,881	-75.325%
2026-08-13	1.4800	1.5300	1.4100	1.4100	+1.439%	537	6,878	-73.050%
2026-08-12	1.4900	1.4900	1.3900	1.3900	+2.963%	93	6,877	-72.662%
2026-08-11	1.1600	1.3900	1.1600	1.3500	+16.379%	303	6,877	-71.852%
2026-08-10	1.3000	1.3000	1.1300	1.1600	-15.942%	1,296	6,872	-67.241%
2026-08-07	1.1500	1.4700	1.0500	1.3800	+6.977%	227	6,890	-72.464%
2026-08-06	1.6400	1.6400	1.1800	1.2900	-1.527%	263	6,833	-70.543%
2026-08-05	1.4000	1.4000	1.2000	1.3100	-15.484%	296	6,955	-70.992%
2026-08-04	1.4900	1.5600	1.4900	1.5500	-6.061%	85	6,702	-75.484%
2026-08-03	1.6500	1.7100	1.6500	1.6500	-8.333%	35	6,650	-76.970%
2026-07-31	1.8000	1.8400	1.8000	1.8000	+2.857%	100	6,649	-78.889%
2026-07-30	1.7500	1.8800	1.7000	1.7500	-24.242%	100	6,629	-78.286%
2026-07-29	2.2900	2.3100	2.2900	2.3100	-14.126%	60	6,633	-83.550%
2026-07-28	2.8800	2.8800	2.6000	2.6900	+0.373%	71	6,633	-85.874%
2026-07-27	2.6500	2.7000	2.5900	2.6800	-7.904%	10	6,633	-85.821%
2026-07-24	3.1300	3.2500	2.9100	2.9100	-0.342%	37	6,633	-86.942%
2026-07-23	2.8400	2.9200	2.8400	2.9200	+3.546%	26	6,634	-86.986%
2026-07-22	2.4200	2.8200	2.4200	2.8200	+29.358%	18	6,634	-86.525%
2026-07-21	2.2000	2.2000	2.1000	2.1800	-12.800%	13	6,643	-82.569%
2026-07-20	2.5000	2.5000	2.5000	2.5000	+7.759%	1	6,637	-84.800%
2026-07-17	2.8500	2.8500	2.3100	2.3200	-7.200%	44	6,636	-83.621%
2026-07-16	2.5800	2.5800	2.3400	2.5000	-4.943%	61	6,624	-84.800%
2026-07-15	2.6000	2.6300	2.6000	2.6300	-3.309%	34	6,621	-85.551%
2026-07-14	3.0400	3.0400	2.7200	2.7200	-3.203%	16	6,621	-86.029%
2026-07-13	2.6800	2.8100	2.6800	2.8100	+11.067%	30	6,611	-86.477%
2026-07-10	2.4300	2.5500	2.4300	2.5300	-3.435%	61	6,621	-84.980%
2026-07-09	2.6100	2.6400	2.5100	2.6200	-1.873%	17	6,621	-85.496%
2026-07-08	2.7500	2.8000	2.5700	2.6700	-7.931%	24	6,621	-85.768%
2026-07-07	2.9800	3.2700	2.9000	2.9000	+16.935%	28	6,665	-86.897%
2026-07-06	2.9000	2.9000	2.4800	2.4800	-8.824%	238	6,666	-84.677%
2026-07-02	2.4500	2.7200	2.4500	2.7200	+19.298%	33	6,793	-86.029%
2026-07-01	2.5000	2.5000	2.2600	2.2800	-17.391%	53	6,793	-83.333%
2026-06-30	2.7000	2.9500	2.7000	2.7600	-10.390%	251	6,790	-86.232%
2026-06-29	2.9600	3.1100	2.9500	3.0800	-2.839%	18	6,785	-87.662%
2026-06-26	3.0700	3.1700	3.0000	3.1700	+5.316%	167	6,785	-88.013%
2026-06-25	2.9000	3.1100	2.8500	3.0100	+16.667%	38	6,618	-87.375%
2026-06-23	2.5400	2.5800	2.5400	2.5800	+4.453%	16	6,617	-85.271%
2026-06-22	2.3500	2.4700	2.3300	2.4700	+6.926%	11	6,629	-84.615%
2026-06-18	2.5600	2.5700	2.3100	2.3100	+4.054%	22	6,620	-83.550%
2026-06-17	2.3400	2.4200	2.2200	2.2200	-9.016%	10	6,620	-82.883%
2026-06-16	2.6100	2.6100	2.4200	2.4400	+8.444%	15	6,620	-84.426%
2026-06-15	2.2600	2.3100	2.2300	2.2500	+4.651%	13	6,616	-83.111%
2026-06-12	2.1500	2.1500	2.1500	2.1500	-1.376%	1	6,616	-82.326%
2026-06-11	2.3200	2.3200	2.1400	2.1800	+9.000%	51	6,616	-82.569%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-6.542%	1	6,664	-81.000%
2026-06-08	2.2600	2.2600	2.1400	2.1400	-6.957%	9	6,664	-82.243%
2026-06-05	2.2500	2.3000	2.2500	2.3000	+15.578%	2,239	6,671	-83.478%
2026-06-04	1.9900	1.9900	1.9900	1.9900	-0.500%	1	4,733	-80.905%
2026-06-03	2.4500	2.4500	2.0000	2.0000	-6.977%	6	4,733	-81.000%
2026-06-02	1.8000	2.1600	1.8000	2.1500	+25.000%	5	4,784	-82.326%
2026-06-01	2.0800	2.0800	1.7200	1.7200	-25.217%	45	4,786	-77.907%
2026-05-29	2.4400	2.4500	2.3000	2.3000	-16.364%	518	4,798	-83.478%
2026-05-28	2.7200	2.7500	2.7200	2.7500	+0.365%	11	4,705	-86.182%
2026-05-22	2.7700	2.9300	2.7400	2.7400	-0.364%	57	4,706	-86.131%
2026-05-21	2.6400	2.7500	2.6400	2.7500	+7.422%	2	4,655	-86.182%
2026-05-20	2.6300	2.6300	2.4500	2.5600	+8.475%	4	4,655	-85.156%
2026-05-19	2.3000	2.5100	2.2900	2.3600	+9.259%	103	4,657	-83.898%
2026-05-18	2.2000	2.2000	2.1600	2.1600	-6.087%	7	4,657	-82.407%
2026-05-15	2.5900	2.5900	2.3000	2.3000	-16.364%	3	4,657	-83.478%
2026-05-13	2.6500	2.7800	2.6200	2.7500	-8.638%	28	4,588	-86.182%
2026-05-12	3.0400	3.0400	3.0100	3.0100	-2.903%	19	4,588	-87.375%
2026-05-11	2.8900	3.1000	2.8900	3.1000	+12.727%	589	4,588	-87.742%
2026-05-08	2.8600	2.8600	2.7500	2.7500	-7.095%	23	4,050	-86.182%
2026-05-07	3.1500	3.1500	2.9600	2.9600	-13.703%	18	4,049	-87.162%
2026-05-06	3.5200	3.5200	3.3000	3.4300	-9.019%	217	4,062	-88.921%
2026-05-05	3.7700	3.7700	3.7700	3.7700	+1.892%	22	4,109	-89.920%
2026-05-04	3.7000	3.7000	3.7000	3.7000	-6.801%	1	4,127	-89.730%
2026-04-30	4.0000	4.0700	3.9700	3.9700	+11.831%	54	4,128	-90.428%
2026-04-29	3.5500	3.5600	3.5500	3.5500	+9.231%	12	4,137	-89.296%
2026-04-23	3.3000	3.3000	3.2500	3.2500	+8.333%	70	4,137	-88.308%
2026-04-22	3.0000	3.0000	3.0000	3.0000	-14.286%	3	4,080	-87.333%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+2.941%	1	4,077	-89.143%
2026-04-17	3.4000	3.4000	3.4000	3.4000	-1.449%	2	4,078	-88.824%
2026-04-16	3.4500	3.4500	3.4500	3.4500	-4.167%	3	4,080	-88.986%
2026-04-15	3.7300	3.7300	3.6000	3.6000	-7.692%	32	4,080	-89.444%
2026-04-14	3.7500	3.9000	3.7500	3.9000	-22.000%	4	4,080	-90.256%
2026-04-10	5.0000	5.0000	5.0000	5.0000	+3.520%	1	4,078	-92.400%
2026-04-09	4.8100	4.8300	4.8000	4.8300	+17.518%	30	4,078	-92.133%
2026-04-07	4.1100	4.1100	4.1100	4.1100	-5.081%	1	4,091	-90.754%
2026-04-02	4.3300	4.3300	4.3300	4.3300	+4.337%	1	4,092	-91.224%
2026-04-01	4.1500	4.1500	4.1500	4.1500	0.000%	1	4,092	-90.843%
2026-03-30	4.2000	4.2000	4.1500	4.1500	+3.750%	6	4,091	-90.843%
2026-03-27	3.7300	4.0000	3.7300	4.0000	+5.541%	51	4,087	-90.500%
2026-03-25	3.7000	3.7900	3.7000	3.7900	+9.855%	4	4,090	-89.974%
2026-03-23	3.4500	3.4500	3.4500	3.4500	-15.854%	20	4,090	-88.986%
2026-03-20	4.1000	4.1000	4.1000	4.1000	-9.292%	10	4,110	-90.732%
2026-03-18	4.5200	4.5200	4.5200	4.5200	-4.842%	10	4,110	-91.593%
2026-03-17	4.7500	4.7500	4.7500	4.7500	+0.211%	9	4,110	-92.000%
2026-03-16	4.7400	4.7400	4.7400	4.7400	+7.973%	1	4,115	-91.983%
2026-03-12	4.3900	4.4000	4.3900	4.3900	+9.750%	4	4,116	-91.344%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-7.834%	24	4,116	-90.500%
2026-03-10	4.3400	4.3400	4.3400	4.3400	+5.085%	1	4,104	-91.244%
2026-03-09	4.1300	4.1300	4.1300	4.1300	-3.953%	1	4,103	-90.799%
2026-03-03	4.5300	4.5300	4.3000	4.3000	-15.686%	28	4,128	-91.163%
2026-03-02	5.0500	5.1100	5.0500	5.1000	0.000%	12	4,133	-92.549%
2026-02-27	5.0200	5.1500	4.9600	5.1000	+1.594%	84	4,143	-92.549%
2026-02-25	4.7500	5.0200	4.5500	5.0200	+34.584%	32	4,124	-92.430%
2026-02-19	3.5000	3.7300	3.5000	3.7300	+7.184%	3	4,124	-89.812%
2026-02-18	3.0000	3.7000	3.0000	3.4800	-15.122%	34	4,124	-89.080%
2026-02-17	4.2800	4.3500	4.1000	4.1000	0.000%	76	4,118	-90.732%
2026-02-13	4.0000	4.1000	3.9000	4.1000	+41.379%	68	4,193	-90.732%
2026-02-11	2.9000	2.9000	2.9000	2.9000	+3.571%	1	4,193	-86.897%
2026-02-10	2.5400	2.8300	2.5000	2.8000	+16.183%	20	4,193	-86.429%
2026-02-09	2.3400	2.4500	2.3400	2.4100	+2.553%	27	4,193	-84.232%
2026-02-06	2.4600	2.5000	2.3500	2.3500	-0.844%	12	4,177	-83.830%
2026-02-04	2.3500	2.3700	2.3400	2.3700	+8.716%	6	4,166	-83.966%
2026-01-30	2.1800	2.1800	2.1800	2.1800	+14.737%	30	4,164	-82.569%
2026-01-23	1.9000	1.9400	1.9000	1.9000	-13.242%	137	4,134	-80.000%
2026-01-22	2.2900	2.2900	2.1900	2.1900	-4.783%	13	4,070	-82.648%
2026-01-21	2.3000	2.3000	2.3000	2.3000	-3.361%	4	4,070	-83.478%
2026-01-16	2.4500	2.4500	2.3700	2.3800	-5.556%	27	4,049	-84.034%
2026-01-15	2.5100	2.5200	2.5100	2.5200	+12.000%	10	4,049	-84.921%
2026-01-14	2.2500	2.3000	2.2500	2.2500	+5.140%	243	4,039	-83.111%
2026-01-13	2.1000	2.1700	2.1000	2.1400	+7.000%	14	3,929	-82.243%
2026-01-12	1.9800	2.0000	1.9800	2.0000	0.000%	8	3,915	-81.000%
2026-01-09	2.2000	2.2000	1.9900	2.0000	+14.286%	4	3,912	-81.000%
2026-01-08	1.7000	1.8000	1.6800	1.7500	+4.167%	31	3,911	-78.286%
2026-01-07	1.8600	1.8600	1.6800	1.6800	-15.578%	6	3,908	-77.381%
2026-01-06	2.0600	2.0600	1.9900	1.9900	+5.291%	11	3,904	-80.905%
2026-01-05	1.9000	1.9000	1.8500	1.8900	-20.253%	8	3,885	-79.894%
2026-01-02	2.1600	2.3700	2.1600	2.3700	+5.804%	26	3,885	-83.966%
2025-12-29	2.3000	2.3000	2.2400	2.2400	+4.673%	27	3,868	-83.036%
2025-12-23	2.1400	2.1400	2.1400	2.1400	-3.167%	11	3,865	-82.243%
2025-12-19	2.1900	2.2100	2.1900	2.2100	-5.150%	11	3,854	-82.805%
2025-12-18	2.3300	2.3300	2.3300	2.3300	+3.556%	134	3,845	-83.691%
2025-12-12	2.2500	2.2500	2.2500	2.2500	-2.174%	4	3,711	-83.111%
2025-12-11	2.3000	2.3000	2.3000	2.3000	+11.650%	20	3,711	-83.478%
2025-12-10	2.0900	2.0900	2.0600	2.0600	-12.340%	16	3,691	-81.553%
2025-12-09	2.3500	2.3500	2.3500	2.3500	+3.070%	5	3,705	-83.830%
2025-12-08	2.3200	2.3200	2.2800	2.2800	-17.091%	64	3,703	-83.333%
2025-12-05	2.7000	2.7500	2.7000	2.7500	0.000%	4	3,643	-86.182%

.dark-mode .qygdhF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qygdhF{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C45XLU Dec 18 2026 45.00 Call (XLU261218C00045000)option OPRA

XLU20261218C45
XLU Dec 18 2026 45.00 Call (XLU261218C00045000)
option OPRA