Dark

XLU20261218C49
XLU Dec 18 2026 49.00 Call (XLU261218C00049000)
option OPRA

EOD

Sep 17, 2026

0.08000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0800	0.0800	0.0800	0.0800	0.000%	1	3,704	0.000%
2026-09-16	0.0900	0.0900	0.0800	0.0800	+100.000%	21	3,705	0.000%
2026-09-15	0.0700	0.0700	0.0400	0.0400	-50.000%	10	3,750	+100.000%
2026-09-14	0.1000	0.1000	0.0800	0.0800	-11.111%	113	3,754	0.000%
2026-09-11	0.1200	0.1200	0.0900	0.0900	-52.632%	79	3,655	-11.111%
2026-09-09	0.1800	0.1900	0.1700	0.1900	-9.524%	14	3,626	-57.895%
2026-09-08	0.1900	0.2300	0.1800	0.2100	+40.000%	75	3,625	-61.905%
2026-09-04	0.1700	0.1700	0.1500	0.1500	-16.667%	13	3,573	-46.667%
2026-09-03	0.1700	0.1900	0.1700	0.1800	+12.500%	23	3,573	-55.556%
2026-09-02	0.1400	0.1600	0.1400	0.1600	+14.286%	15	3,561	-50.000%
2026-09-01	0.1300	0.1400	0.1300	0.1400	+16.667%	8	3,593	-42.857%
2026-08-31	0.1400	0.1400	0.1200	0.1200	-25.000%	62	3,594	-33.333%
2026-08-28	0.2500	0.2700	0.1600	0.1600	-27.273%	112	3,565	-50.000%
2026-08-27	0.2200	0.2500	0.2000	0.2200	-21.429%	33	3,485	-63.636%
2026-08-26	0.2900	0.2900	0.2700	0.2800	+7.692%	35	3,466	-71.429%
2026-08-25	0.2600	0.2800	0.2500	0.2600	0.000%	93	3,438	-69.231%
2026-08-24	0.2300	0.2600	0.2200	0.2600	+18.182%	27	3,389	-69.231%
2026-08-21	0.2600	0.2800	0.2200	0.2200	-45.000%	110	3,377	-63.636%
2026-08-20	0.4000	0.4000	0.4000	0.4000	+8.108%	40	3,391	-80.000%
2026-08-19	0.3500	0.3700	0.3300	0.3700	-7.500%	35	3,351	-78.378%
2026-08-18	0.4900	0.4900	0.4000	0.4000	0.000%	12	3,343	-80.000%
2026-08-17	0.3900	0.4000	0.3500	0.4000	-11.111%	13	3,339	-80.000%
2026-08-14	0.4300	0.4700	0.4300	0.4500	+12.500%	6	3,348	-82.222%
2026-08-13	0.4100	0.4100	0.4000	0.4000	+5.263%	3	3,342	-80.000%
2026-08-12	0.4200	0.4500	0.3800	0.3800	+2.703%	67	3,340	-78.947%
2026-08-10	0.3300	0.3800	0.3300	0.3700	-7.500%	19	3,319	-78.378%
2026-08-07	0.3600	0.4500	0.3600	0.4000	+11.111%	7	3,309	-80.000%
2026-08-06	0.3600	0.3600	0.3600	0.3600	0.000%	80	3,308	-77.778%
2026-08-05	0.3600	0.4000	0.3400	0.3600	-18.182%	12	3,228	-77.778%
2026-08-04	0.4400	0.4400	0.4400	0.4400	-12.000%	1	3,216	-81.818%
2026-08-03	0.4500	0.5400	0.4500	0.5000	-5.660%	8	3,216	-84.000%
2026-07-31	0.5300	0.5500	0.5300	0.5300	-1.852%	4	3,214	-84.906%
2026-07-30	0.5000	0.5700	0.4800	0.5400	-23.944%	1,561	3,214	-85.185%
2026-07-29	0.8200	0.8200	0.7100	0.7100	-36.036%	109	1,900	-88.732%
2026-07-28	1.1200	1.1200	1.1100	1.1100	+29.070%	10	1,806	-92.793%
2026-07-27	0.8600	0.8700	0.8600	0.8600	-27.731%	7	1,796	-90.698%
2026-07-24	1.2900	1.2900	1.1500	1.1900	+8.182%	14	1,796	-93.277%
2026-07-23	1.0000	1.1200	1.0000	1.1000	+10.000%	17	1,797	-92.727%
2026-07-22	0.9800	1.0200	0.9800	1.0000	+36.986%	54	1,806	-92.000%
2026-07-21	0.7800	0.7800	0.7300	0.7300	-1.351%	6	1,752	-89.041%
2026-07-20	0.6900	0.7800	0.6900	0.7400	+1.370%	33	1,750	-89.189%
2026-07-17	1.0500	1.0500	0.7300	0.7300	-15.116%	45	1,732	-89.041%
2026-07-15	0.8600	0.8700	0.8600	0.8600	-14.000%	6	1,701	-90.698%
2026-07-14	1.0000	1.0000	1.0000	1.0000	+7.527%	10	1,696	-92.000%
2026-07-09	0.9800	0.9800	0.9300	0.9300	-21.186%	35	1,686	-91.398%
2026-07-07	1.1300	1.1800	1.1000	1.1800	+38.824%	5	1,654	-93.220%
2026-07-06	1.1100	1.1100	0.8500	0.8500	-10.526%	7	1,652	-90.588%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+18.750%	4	1,647	-91.579%
2026-07-01	0.7900	0.8300	0.7900	0.8000	-31.624%	172	1,647	-90.000%
2026-06-29	1.1900	1.2600	1.1700	1.1700	-11.364%	40	1,637	-93.162%
2026-06-26	1.1500	1.3200	1.1500	1.3200	+6.452%	98	1,609	-93.939%
2026-06-25	1.2400	1.2400	1.2400	1.2400	+8.772%	4	1,519	-93.548%
2026-06-24	1.0300	1.1400	1.0300	1.1400	+12.871%	160	1,519	-92.982%
2026-06-23	1.0200	1.0300	1.0100	1.0100	-1.942%	5	1,501	-92.079%
2026-06-22	0.9000	1.0300	0.9000	1.0300	+27.160%	136	1,498	-92.233%
2026-06-18	0.8600	0.8600	0.8100	0.8100	-2.410%	2	1,216	-90.123%
2026-06-17	1.0000	1.0000	0.8100	0.8300	-24.545%	284	1,216	-90.361%
2026-06-16	1.0500	1.1000	1.0500	1.1000	+29.412%	10	1,216	-92.727%
2026-06-15	0.8800	0.9100	0.8400	0.8500	+8.974%	11	962	-90.588%
2026-06-12	0.9200	0.9400	0.7300	0.7800	-3.704%	317	962	-89.744%
2026-06-11	0.8900	0.8900	0.7800	0.8100	-2.410%	4	962	-90.123%
2026-06-10	0.7500	0.8700	0.7300	0.8300	+9.211%	179	961	-90.361%
2026-06-09	0.6500	0.7600	0.6500	0.7600	-23.232%	100	963	-89.474%
2026-06-05	0.8700	0.9900	0.8700	0.9900	+19.277%	309	872	-91.919%
2026-06-04	0.8000	0.9000	0.8000	0.8300	-1.190%	3	564	-90.361%
2026-06-02	0.8500	0.8500	0.7000	0.8400	+16.667%	42	563	-90.476%
2026-06-01	0.7300	0.7500	0.7200	0.7200	-24.211%	11	527	-88.889%
2026-05-29	0.9800	1.0400	0.9300	0.9500	-18.103%	135	516	-91.579%
2026-05-28	1.1600	1.1600	1.1600	1.1600	-9.375%	1	423	-93.103%
2026-05-27	1.2800	1.2800	1.2800	1.2800	+0.787%	77	422	-93.750%
2026-05-22	1.1900	1.2800	1.1900	1.2700	+7.627%	44	345	-93.701%
2026-05-21	1.1700	1.1900	1.0900	1.1800	+10.280%	20	301	-93.220%
2026-05-20	1.0700	1.0700	1.0700	1.0700	+5.941%	13	301	-92.523%
2026-05-19	0.9300	1.0100	0.9300	1.0100	0.000%	15	276	-92.079%
2026-05-18	1.0100	1.0100	1.0100	1.0100	+10.989%	1	276	-92.079%
2026-05-15	0.9800	1.0400	0.9000	0.9100	-28.906%	113	276	-91.209%
2026-05-14	1.2800	1.2800	1.2400	1.2800	+2.400%	4	180	-93.750%
2026-05-13	1.2400	1.2500	1.2300	1.2500	-17.763%	102	180	-93.600%
2026-05-11	1.4500	1.5200	1.4400	1.5200	+16.031%	31	180	-94.737%
2026-05-08	1.3500	1.3500	1.3000	1.3100	-5.072%	25	71	-93.893%
2026-05-07	1.4100	1.4300	1.3500	1.3800	-18.343%	12	78	-94.203%
2026-05-06	1.6900	1.7000	1.6200	1.6900	-14.646%	7	70	-95.266%
2026-05-05	1.9900	1.9900	1.9800	1.9800	+7.027%	55	64	-95.960%
2026-04-30	1.8500	1.8500	1.8500	1.8500	+1.093%	1	9	-95.676%
2026-04-23	1.8500	1.8500	1.8300	1.8300	+37.594%	7	8	-95.628%
2026-04-22	1.3300	1.3300	1.3300	1.3300	0.000%	5	5	-93.985%

.dark-mode .C9ZhYH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9ZhYH{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C49XLU Dec 18 2026 49.00 Call (XLU261218C00049000)option OPRA

XLU20261218C49
XLU Dec 18 2026 49.00 Call (XLU261218C00049000)
option OPRA