Dark

XLU20261218C46
XLU Dec 18 2026 46.00 Call (XLU261218C00046000)
option OPRA

EOD

Sep 17, 2026

0.2500+4.167%(+0.0100)391

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.2800	0.3000	0.2100	0.2500	+4.167%	391	5,071	0.000%
2026-09-16	0.2800	0.2800	0.2400	0.2400	0.000%	194	5,254	+4.167%
2026-09-15	0.2600	0.2600	0.2100	0.2400	-17.241%	278	5,329	+4.167%
2026-09-14	0.3500	0.3500	0.2600	0.2900	-9.375%	142	5,543	-13.793%
2026-09-11	0.4200	0.4200	0.3200	0.3200	-20.000%	162	5,443	-21.875%
2026-09-10	0.4800	0.4800	0.4000	0.4000	-23.077%	75	5,345	-37.500%
2026-09-09	0.5400	0.5600	0.4900	0.5200	-23.529%	31	5,278	-51.923%
2026-09-08	0.5900	0.7000	0.5900	0.6800	+38.776%	123	5,284	-63.235%
2026-09-04	0.5500	0.5500	0.4800	0.4900	-5.769%	40	5,278	-48.980%
2026-09-03	0.5700	0.5700	0.5000	0.5200	+4.000%	307	5,278	-51.923%
2026-09-02	0.4900	0.5000	0.4000	0.5000	0.000%	448	5,097	-50.000%
2026-09-01	0.4300	0.5000	0.4000	0.5000	+11.111%	2,105	5,035	-50.000%
2026-08-31	0.4100	0.4600	0.3200	0.4500	-13.462%	169	4,593	-44.444%
2026-08-28	0.6000	0.6000	0.5100	0.5200	-20.000%	45	4,537	-51.923%
2026-08-27	0.7000	0.7000	0.6500	0.6500	-18.750%	8	4,535	-61.538%
2026-08-26	0.7800	0.8300	0.7500	0.8000	+3.896%	220	4,532	-68.750%
2026-08-25	0.7300	0.7700	0.7200	0.7700	+6.944%	274	4,515	-67.532%
2026-08-24	0.6500	0.7200	0.6200	0.7200	-6.494%	335	4,403	-65.278%
2026-08-21	0.9500	0.9500	0.6200	0.7700	-18.085%	777	4,322	-67.532%
2026-08-20	1.0300	1.0300	0.9400	0.9400	-3.093%	7	3,694	-73.404%
2026-08-19	1.1000	1.1000	0.9300	0.9700	-3.960%	9	3,693	-74.227%
2026-08-18	1.1100	1.1100	1.0100	1.0100	+1.000%	10	3,701	-75.248%
2026-08-17	1.0000	1.0600	0.9600	1.0000	-11.504%	138	3,700	-75.000%
2026-08-14	1.0000	1.1800	1.0000	1.1300	+4.630%	55	3,780	-77.876%
2026-08-13	1.1200	1.1200	1.0300	1.0800	+6.931%	53	3,757	-76.852%
2026-08-12	1.0500	1.0600	1.0000	1.0100	-0.980%	42	3,747	-75.248%
2026-08-11	1.0000	1.0300	0.8800	1.0200	+12.088%	226	3,758	-75.490%
2026-08-10	0.9400	0.9700	0.8800	0.9100	-18.018%	143	3,606	-72.527%
2026-08-07	0.8800	1.1100	0.8000	1.1100	+33.735%	164	3,532	-77.477%
2026-08-06	0.9500	1.0000	0.8300	0.8300	-13.542%	1,839	3,513	-69.880%
2026-08-05	0.9800	1.0400	0.9000	0.9600	-21.951%	169	2,048	-73.958%
2026-08-04	0.9800	1.2300	0.9500	1.2300	-4.651%	92	2,054	-79.675%
2026-08-03	1.2500	1.3800	1.2300	1.2900	-7.194%	211	2,049	-80.620%
2026-07-31	1.2500	1.3900	1.2500	1.3900	+2.963%	39	2,028	-82.014%
2026-07-30	1.5900	1.6600	1.1400	1.3500	-16.149%	173	2,025	-81.481%
2026-07-29	1.9500	1.9800	1.6100	1.6100	-21.078%	28	1,999	-84.472%
2026-07-28	2.4000	2.4000	2.0200	2.0400	-4.673%	19	2,017	-87.745%
2026-07-27	2.3400	2.3400	2.1400	2.1400	-11.203%	10	2,026	-88.318%
2026-07-24	2.5000	2.6800	2.3600	2.4100	+0.417%	76	2,025	-89.627%
2026-07-23	2.1000	2.5000	2.1000	2.4000	+6.667%	563	1,987	-89.583%
2026-07-22	1.9200	2.3000	1.9200	2.2500	+36.364%	50	1,774	-88.889%
2026-07-21	1.6600	1.7100	1.5600	1.6500	-5.714%	21	1,842	-84.848%
2026-07-20	1.9400	2.0600	1.6900	1.7500	-9.326%	105	1,844	-85.714%
2026-07-17	2.2200	2.2600	1.8000	1.9300	-5.392%	1,133	1,844	-87.047%
2026-07-15	2.1200	2.2200	2.0400	2.0400	-1.923%	104	967	-87.745%
2026-07-14	2.3900	2.3900	2.0800	2.0800	+2.463%	4	903	-87.981%
2026-07-13	2.0800	2.0800	2.0300	2.0300	+0.995%	2	901	-87.685%
2026-07-10	1.9800	2.0100	1.9800	2.0100	+18.235%	3	900	-87.562%
2026-07-09	1.9300	1.9300	1.7000	1.7000	-34.615%	22	899	-85.294%
2026-07-07	2.4500	2.6000	2.4500	2.6000	+22.642%	9	878	-90.385%
2026-07-06	2.2300	2.2300	2.1000	2.1200	-4.933%	5	887	-88.208%
2026-07-02	2.2600	2.2600	1.9500	2.2300	+21.858%	7	884	-88.789%
2026-07-01	1.9200	1.9200	1.7600	1.8300	-23.750%	15	884	-86.339%
2026-06-30	2.2200	2.4000	2.2200	2.4000	-4.382%	4	888	-89.583%
2026-06-29	2.5700	2.5700	2.4200	2.5100	-0.791%	19	889	-90.040%
2026-06-26	2.5300	2.5300	2.5300	2.5300	+12.444%	1	894	-90.119%
2026-06-25	2.5700	2.5700	2.2500	2.2500	0.000%	201	894	-88.889%
2026-06-24	2.2000	2.2500	2.0900	2.2500	+12.500%	65	893	-88.889%
2026-06-23	1.6100	2.0700	1.6100	2.0000	-0.990%	269	890	-87.500%
2026-06-22	1.9000	2.0200	1.9000	2.0200	+14.773%	2	627	-87.624%
2026-06-17	1.7600	1.7600	1.7600	1.7600	-12.000%	1	625	-85.795%
2026-06-16	1.9500	2.1600	1.9400	2.0000	+1.523%	228	625	-87.500%
2026-06-15	1.8500	1.9700	1.7100	1.9700	+13.873%	109	290	-87.310%
2026-06-12	1.7600	1.8200	1.6600	1.7300	-1.705%	52	290	-85.549%
2026-06-11	1.7500	1.7600	1.6900	1.7600	+7.975%	16	290	-85.795%
2026-06-10	1.5400	1.6300	1.5400	1.6300	+7.947%	2	289	-84.663%
2026-06-09	1.4900	1.6200	1.3500	1.5100	+2.721%	10	288	-83.444%
2026-06-08	1.6900	1.6900	1.4700	1.4700	-21.390%	7	288	-82.993%
2026-06-05	1.6900	1.8700	1.6900	1.8700	+15.432%	10	285	-86.631%
2026-06-04	1.6200	1.6300	1.6100	1.6200	-8.989%	180	282	-84.568%
2026-06-03	1.6400	1.8700	1.6400	1.7800	+4.094%	67	271	-85.955%
2026-06-02	1.5100	1.7700	1.5100	1.7100	+22.143%	5	240	-85.380%
2026-06-01	1.4200	1.4800	1.4000	1.4000	-25.926%	20	238	-82.143%
2026-05-29	1.8600	1.8900	1.8500	1.8900	-10.849%	9	248	-86.772%
2026-05-28	2.2200	2.2200	2.1200	2.1200	-9.402%	2	247	-88.208%
2026-05-27	2.3300	2.3400	2.3300	2.3400	-9.302%	2	247	-89.316%
2026-05-26	2.4400	2.6300	2.4400	2.5800	+7.950%	5	260	-90.310%
2026-05-22	2.2700	2.4100	2.2200	2.3900	+12.736%	58	260	-89.540%
2026-05-21	1.9900	2.1800	1.9900	2.1200	+3.922%	5	242	-88.208%
2026-05-20	2.1000	2.1000	2.0400	2.0400	+17.919%	18	242	-87.745%
2026-05-19	1.8700	1.8900	1.7300	1.7300	-24.454%	44	183	-85.549%
2026-05-13	2.2000	2.3000	2.2000	2.2900	-3.782%	8	183	-89.083%
2026-05-12	2.4200	2.4200	2.3800	2.3800	-5.556%	3	183	-89.496%
2026-05-11	2.3700	2.5400	2.3700	2.5200	+14.545%	179	183	-90.079%
2026-05-08	2.5500	2.5500	2.2000	2.2000	-10.204%	132	193	-88.636%
2026-05-07	2.6400	2.8200	2.4500	2.4500	-20.968%	9	69	-89.796%
2026-05-05	3.1000	3.1000	3.1000	3.1000	-8.824%	12	64	-91.935%
2026-04-30	3.3400	3.4000	3.3200	3.4000	+13.333%	40	53	-92.647%
2026-04-29	3.0100	3.0100	3.0000	3.0000	0.000%	4	13	-91.667%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+21.951%	7	10	-91.667%
2026-04-22	2.4600	2.4600	2.4600	2.4600	+1.235%	1	3	-89.837%
2026-04-21	2.6000	2.6000	2.4300	2.4300	-19.269%	2	4	-89.712%
2026-04-20	3.0100	3.0100	3.0100	3.0100	+2.034%	2	4	-91.694%
2026-04-17	2.9500	2.9500	2.9500	2.9500	0.000%	2	2	-91.525%

.dark-mode .Nxg86G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nxg86G{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C46XLU Dec 18 2026 46.00 Call (XLU261218C00046000)option OPRA

XLU20261218C46
XLU Dec 18 2026 46.00 Call (XLU261218C00046000)
option OPRA