Dark

XLU20261218C47.5
XLU Dec 18 2026 47.50 Call (XLU261218C00047500)
option OPRA

EOD

Jul 31, 2026

0.8700-3.333%(-0.0300)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.8700	0.8800	0.8000	0.8700	-3.333%	21	2,442	0.000%
2026-07-30	1.0900	1.0900	0.7300	0.9000	-6.250%	687	2,438	-3.333%
2026-07-29	1.2500	1.2500	0.9600	0.9600	-36.842%	4	2,113	-9.375%
2026-07-28	1.6700	1.7000	1.5000	1.5200	+1.333%	198	2,122	-42.763%
2026-07-27	1.6000	1.6300	1.4400	1.5000	-10.714%	23	1,972	-42.000%
2026-07-24	1.7800	1.7900	1.6800	1.6800	+3.067%	69	1,972	-48.214%
2026-07-23	1.5500	1.7200	1.5500	1.6300	+8.667%	272	1,941	-46.626%
2026-07-22	1.4000	1.5700	1.4000	1.5000	+32.743%	33	1,921	-42.000%
2026-07-21	1.1000	1.1600	1.0500	1.1300	0.000%	35	1,910	-23.009%
2026-07-20	1.2500	1.2500	1.1300	1.1300	-14.394%	10	1,912	-23.009%
2026-07-17	1.3000	1.3200	1.2800	1.3200	+1.538%	6	1,912	-34.091%
2026-07-16	1.3000	1.3000	1.3000	1.3000	-6.475%	6	1,910	-33.077%
2026-07-15	1.4900	1.4900	1.3900	1.3900	-8.553%	2	1,908	-37.410%
2026-07-14	1.7000	1.7000	1.5200	1.5200	-1.299%	9	1,908	-42.763%
2026-07-13	1.5300	1.5400	1.5200	1.5400	+12.409%	3	1,908	-43.506%
2026-07-10	1.3400	1.3800	1.3400	1.3700	+7.874%	3	1,909	-36.496%
2026-07-09	1.4600	1.4600	1.2700	1.2700	-13.605%	137	1,911	-31.496%
2026-07-08	1.5000	1.5000	1.4700	1.4700	-17.416%	5	1,833	-40.816%
2026-07-07	1.8200	1.8600	1.7800	1.7800	+22.759%	14	1,834	-51.124%
2026-07-06	1.5300	1.5300	1.4100	1.4500	-8.228%	5	1,837	-40.000%
2026-07-02	1.3900	1.5800	1.3900	1.5800	+28.455%	4	1,835	-44.937%
2026-07-01	1.2900	1.2900	1.1900	1.2300	-18.000%	7	1,835	-29.268%
2026-06-30	1.5400	1.5400	1.5000	1.5000	-23.469%	33	1,839	-42.000%
2026-06-29	1.7300	1.9600	1.7000	1.9600	+7.104%	37	1,838	-55.612%
2026-06-26	1.8100	1.8300	1.8100	1.8300	+4.571%	2	1,805	-52.459%
2026-06-25	1.7800	2.0200	1.6000	1.7500	+12.179%	54	1,804	-50.286%
2026-06-24	1.5000	1.5600	1.5000	1.5600	+11.429%	5	1,798	-44.231%
2026-06-23	1.3600	1.4700	1.3100	1.4000	0.000%	17	1,794	-37.857%
2026-06-22	1.2500	1.4000	1.2500	1.4000	+10.236%	226	1,779	-37.857%
2026-06-17	1.3800	1.3800	1.1900	1.2700	-10.563%	269	1,298	-31.496%
2026-06-16	1.4300	1.5000	1.4000	1.4200	+9.231%	15	1,298	-38.732%
2026-06-15	1.1800	1.3300	1.1600	1.3000	+7.438%	143	1,141	-33.077%
2026-06-12	1.2200	1.3500	1.1700	1.2100	+1.681%	85	1,141	-28.099%
2026-06-11	1.1900	1.1900	1.1900	1.1900	-0.833%	1	1,141	-26.891%
2026-06-10	1.1200	1.2100	1.0700	1.2000	+5.263%	5	1,140	-27.500%
2026-06-09	1.1300	1.1400	0.9900	1.1400	+4.587%	11	1,141	-23.684%
2026-06-08	1.2600	1.2600	1.0500	1.0900	-25.850%	9	1,138	-20.183%
2026-06-05	1.2700	1.4700	1.2700	1.4700	+22.500%	96	1,134	-40.816%
2026-06-04	1.1700	1.2000	1.1700	1.2000	+4.348%	2	1,070	-27.500%
2026-06-03	0.9900	1.4300	0.9900	1.1500	-2.542%	13	1,075	-24.348%
2026-06-02	1.3500	1.3500	1.0500	1.1800	+8.257%	10	1,074	-26.271%
2026-06-01	1.0900	1.0900	1.0900	1.0900	-18.045%	8	1,078	-20.183%
2026-05-29	1.4100	1.5000	1.3300	1.3300	-18.902%	131	1,078	-34.586%
2026-05-28	1.7200	1.7200	1.6000	1.6400	-2.959%	4	1,021	-46.951%
2026-05-27	1.8000	1.8000	1.6900	1.6900	-8.152%	5	1,019	-48.521%
2026-05-26	1.7900	1.9200	1.7900	1.8400	+0.546%	10	1,019	-52.717%
2026-05-22	1.6800	1.8300	1.6100	1.8300	+10.241%	89	1,014	-52.459%
2026-05-21	1.5300	1.6600	1.5300	1.6600	+10.667%	44	927	-47.590%
2026-05-20	1.5400	1.5400	1.5000	1.5000	+7.143%	9	927	-42.000%
2026-05-19	1.2200	1.4200	1.2200	1.4000	+10.236%	49	893	-37.857%
2026-05-18	1.3600	1.4000	1.2100	1.2700	-6.618%	46	893	-31.496%
2026-05-15	1.4700	1.5000	1.3600	1.3600	-20.468%	22	893	-36.029%
2026-05-13	1.5900	1.7300	1.5900	1.7100	-15.764%	73	857	-49.123%
2026-05-12	1.9300	2.0300	1.8400	2.0300	+16.667%	77	796	-57.143%
2026-05-08	1.9000	2.0500	1.6400	1.7400	-5.946%	12	796	-50.000%
2026-05-07	1.9800	2.0300	1.8500	1.8500	-16.290%	25	794	-52.973%
2026-05-06	2.0900	2.2300	2.0900	2.2100	-10.526%	338	791	-60.633%
2026-05-05	2.4100	2.5700	2.4100	2.4700	-14.236%	9	565	-64.777%
2026-05-01	2.8800	2.8800	2.8800	2.8800	+30.317%	2	564	-69.792%
2026-04-29	2.3000	2.3000	2.2100	2.2100	-7.531%	3	564	-60.633%
2026-04-28	2.3900	2.3900	2.3900	2.3900	-4.781%	20	566	-63.598%
2026-04-27	2.5200	2.5200	2.5100	2.5100	+6.356%	10	576	-65.339%
2026-04-24	2.3600	2.3600	2.3600	2.3600	+1.724%	1	586	-63.136%
2026-04-23	2.3100	2.3200	2.3100	2.3200	+26.087%	11	586	-62.500%
2026-04-22	1.8300	1.8600	1.8300	1.8400	-19.298%	25	584	-52.717%
2026-04-20	2.2800	2.2800	2.2800	2.2800	+8.571%	1	597	-61.842%
2026-04-17	2.0500	2.1000	2.0400	2.1000	-12.500%	24	597	-58.571%
2026-04-16	2.4000	2.4000	2.4000	2.4000	+5.263%	1	578	-63.750%
2026-04-15	2.3600	2.4200	2.2700	2.2800	-3.797%	87	577	-61.842%
2026-04-14	2.3700	2.3700	2.3700	2.3700	-9.195%	2	557	-63.291%
2026-04-13	2.8000	2.8000	2.4900	2.6100	-15.806%	23	560	-66.667%
2026-04-09	3.3700	3.3700	3.1000	3.1000	+11.913%	11	560	-71.935%
2026-04-07	2.6600	2.7700	2.6500	2.7700	-3.819%	16	558	-68.592%
2026-04-06	2.8800	2.8800	2.8800	2.8800	+1.408%	2	552	-69.792%
2026-04-02	2.8400	2.8400	2.8400	2.8400	+14.056%	2	554	-69.366%
2026-03-31	2.4500	2.4900	2.4500	2.4900	-12.632%	15	554	-65.060%
2026-03-30	2.8500	2.8500	2.8500	2.8500	+5.166%	2	549	-69.474%
2026-03-27	2.7100	2.7900	2.7100	2.7100	+12.448%	64	549	-67.897%
2026-03-26	2.4100	2.4100	2.4100	2.4100	-3.600%	1	545	-63.900%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+0.806%	1	545	-65.200%
2026-03-24	2.4700	2.4800	2.4700	2.4800	+3.333%	26	545	-64.919%
2026-03-23	2.3000	2.4000	2.3000	2.4000	+14.286%	12	569	-63.750%
2026-03-20	2.4000	2.4000	2.1000	2.1000	-22.222%	5	570	-58.571%
2026-03-19	2.9800	3.0500	2.7000	2.7000	-12.903%	44	569	-67.778%
2026-03-18	3.2000	3.2300	3.1000	3.1000	-10.145%	25	530	-71.935%
2026-03-17	3.4500	3.5000	3.4500	3.4500	+0.291%	9	521	-74.783%
2026-03-16	3.3800	3.4500	3.3000	3.4400	+1.176%	55	517	-74.709%
2026-03-13	3.2000	3.4000	3.2000	3.4000	+8.974%	13	515	-74.412%
2026-03-12	2.6500	3.1200	2.6500	3.1200	+15.556%	80	515	-72.115%
2026-03-11	2.8000	2.9600	2.7000	2.7000	-13.738%	6	552	-67.778%
2026-03-10	3.0500	3.1300	3.0500	3.1300	+5.743%	20	547	-72.204%
2026-03-09	2.9600	2.9600	2.9000	2.9600	+2.069%	37	561	-70.608%
2026-03-06	2.9500	2.9500	2.9000	2.9000	-7.937%	3	563	-70.000%
2026-03-05	3.0500	3.1500	3.0000	3.1500	-8.163%	7	564	-72.381%
2026-03-04	3.5000	3.5000	3.2900	3.4300	+14.333%	23	568	-74.636%
2026-03-03	2.7900	3.0000	2.7900	3.0000	-14.286%	11	553	-71.000%
2026-03-02	3.7000	3.7100	3.5000	3.5000	-11.392%	4	564	-75.143%
2026-02-27	3.7800	3.9500	3.7800	3.9500	+12.216%	8	564	-77.975%
2026-02-26	3.6400	3.8000	3.5200	3.5200	-6.133%	7	564	-75.284%
2026-02-25	3.6000	3.7500	3.4500	3.7500	+9.329%	120	530	-76.800%
2026-02-24	3.1300	3.5000	3.1300	3.4300	+7.862%	47	530	-74.636%
2026-02-23	3.0000	3.1800	3.0000	3.1800	+24.706%	22	521	-72.642%
2026-02-19	2.4100	2.6000	2.4100	2.5500	+4.938%	16	521	-65.882%
2026-02-18	2.4300	2.4300	2.4300	2.4300	-14.134%	4	517	-64.198%
2026-02-17	2.8300	3.0000	2.8300	2.8300	+5.204%	15	516	-69.258%
2026-02-13	2.5400	2.9300	2.3700	2.6900	+16.957%	89	465	-67.658%
2026-02-12	1.7700	2.3300	1.7700	2.3000	+24.324%	78	465	-62.174%
2026-02-11	1.6900	1.8500	1.6900	1.8500	+2.778%	3	418	-52.973%
2026-02-10	1.7000	1.8000	1.7000	1.8000	+21.622%	2	418	-51.667%
2026-02-09	1.5000	1.5000	1.4800	1.4800	+3.497%	6	418	-41.216%
2026-02-05	1.3600	1.4300	1.3600	1.4300	-2.721%	17	418	-39.161%
2026-02-04	1.4700	1.4700	1.4700	1.4700	+13.077%	1	418	-40.816%
2026-02-02	1.3000	1.3000	1.3000	1.3000	-7.143%	1	418	-33.077%
2026-01-28	1.5600	1.5600	1.4000	1.4000	+2.941%	2	417	-37.857%
2026-01-27	1.3500	1.3600	1.3500	1.3600	+18.261%	9	416	-36.029%
2026-01-23	1.1500	1.1500	1.1500	1.1500	-13.534%	2	407	-24.348%
2026-01-22	1.3300	1.3300	1.3300	1.3300	-2.206%	30	407	-34.586%
2026-01-20	1.4000	1.4000	1.3600	1.3600	-6.849%	3	377	-36.029%
2026-01-16	1.4300	1.4600	1.4300	1.4600	-10.429%	5	381	-40.411%
2026-01-15	1.4300	1.6300	1.4300	1.6300	+18.978%	12	381	-46.626%
2026-01-14	1.3500	1.3800	1.3500	1.3700	+5.385%	5	374	-36.496%
2026-01-13	1.2900	1.4100	1.2500	1.3000	+8.333%	50	368	-33.077%
2026-01-09	1.2000	1.2000	1.2000	1.2000	+13.208%	1	337	-27.500%
2026-01-08	1.0600	1.0600	1.0600	1.0600	-10.169%	3	336	-17.925%
2026-01-06	1.2600	1.2800	1.1800	1.1800	+3.509%	29	333	-26.271%
2026-01-05	1.1400	1.1400	1.1400	1.1400	-16.788%	1	338	-23.684%
2026-01-02	1.3700	1.3700	1.3700	1.3700	+7.031%	8	338	-36.496%
2025-12-31	1.2800	1.2800	1.2800	1.2800	-9.220%	1	338	-32.031%
2025-12-29	1.4100	1.4100	1.4100	1.4100	+8.462%	26	338	-38.298%
2025-12-26	1.3000	1.3000	1.3000	1.3000	+6.557%	1	312	-33.077%
2025-12-22	1.2200	1.2200	1.2200	1.2200	-31.073%	2	313	-28.689%
2025-12-19	1.7700	1.7700	1.7700	1.7700	+19.595%	1	313	-50.847%
2025-12-12	1.4800	1.4800	1.4800	1.4800	+12.977%	1	313	-41.216%
2025-12-10	1.3100	1.3100	1.3100	1.3100	+9.167%	30	313	-33.588%
2025-12-09	1.2000	1.2000	1.2000	1.2000	-11.111%	1	313	-27.500%
2025-12-08	1.4900	1.5000	1.3500	1.3500	0.000%	13	313	-35.556%

.dark-mode .l21lCN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l21lCN{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C47.5XLU Dec 18 2026 47.50 Call (XLU261218C00047500)option OPRA

XLU20261218C47.5
XLU Dec 18 2026 47.50 Call (XLU261218C00047500)
option OPRA