Dark

XLU20261218C50
XLU Dec 18 2026 50.00 Call (XLU261218C00050000)
option OPRA

EOD

Jul 31, 2026

0.4200+20.000%(+0.0700)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.3600	0.4300	0.3600	0.4200	+20.000%	29	2,842	0.000%
2026-07-30	0.4500	0.4500	0.3500	0.3500	-31.373%	4	2,837	+20.000%
2026-07-29	0.6600	0.6600	0.5100	0.5100	-21.538%	4	2,837	-17.647%
2026-07-28	0.7900	0.8500	0.6500	0.6500	-9.722%	82	2,836	-35.385%
2026-07-27	0.8000	0.8000	0.7000	0.7200	-20.000%	26	2,868	-41.667%
2026-07-24	0.9000	0.9000	0.8300	0.9000	+5.882%	30	2,861	-53.333%
2026-07-23	0.8500	0.9200	0.8000	0.8500	+28.788%	314	2,877	-50.588%
2026-07-22	0.6400	0.6900	0.5700	0.6600	+17.857%	8	2,831	-36.364%
2026-07-21	0.5000	0.5600	0.5000	0.5600	+16.667%	26	2,829	-25.000%
2026-07-20	0.5400	0.5600	0.4700	0.4800	-21.311%	72	2,830	-12.500%
2026-07-17	0.8300	0.8500	0.6000	0.6100	0.000%	127	2,846	-31.148%
2026-07-16	0.6600	0.6800	0.6000	0.6100	-6.154%	65	2,846	-31.148%
2026-07-15	0.6500	0.6600	0.6500	0.6500	-18.750%	10	2,850	-35.385%
2026-07-14	0.7600	0.8000	0.7200	0.8000	+15.942%	6	2,851	-47.500%
2026-07-10	0.6800	0.7200	0.6400	0.6900	+15.000%	20	2,848	-39.130%
2026-07-09	0.7500	0.7800	0.6000	0.6000	-17.808%	52	2,853	-30.000%
2026-07-08	0.8200	0.8800	0.7300	0.7300	-15.116%	135	2,851	-42.466%
2026-07-07	0.9000	1.0500	0.8500	0.8600	+21.127%	68	2,819	-51.163%
2026-07-06	0.7500	0.7500	0.6500	0.7100	-11.250%	118	2,797	-40.845%
2026-07-02	0.7000	0.8000	0.7000	0.8000	+26.984%	19	2,700	-47.500%
2026-07-01	0.7500	0.7500	0.6300	0.6300	-25.882%	131	2,700	-33.333%
2026-06-30	0.8000	0.8700	0.8000	0.8500	-11.458%	255	2,838	-50.588%
2026-06-29	1.0400	1.0500	0.8300	0.9600	-5.882%	29	2,758	-56.250%
2026-06-26	0.8800	1.0200	0.8800	1.0200	+5.155%	145	2,759	-58.824%
2026-06-25	0.9200	1.0600	0.9200	0.9700	+7.778%	567	2,937	-56.701%
2026-06-24	0.7900	0.9000	0.7600	0.9000	+12.500%	8	2,766	-53.333%
2026-06-23	0.8200	0.8200	0.8000	0.8000	+8.108%	2	2,767	-47.500%
2026-06-22	0.6800	0.7800	0.6800	0.7400	+5.714%	55	2,767	-43.243%
2026-06-18	0.6500	0.8000	0.6500	0.7000	-1.408%	58	2,772	-40.000%
2026-06-17	0.7000	0.7100	0.7000	0.7100	-6.579%	3	2,772	-40.845%
2026-06-16	0.7500	0.9000	0.7500	0.7600	+8.571%	170	2,772	-44.737%
2026-06-12	0.7000	0.7000	0.7000	0.7000	0.000%	2	2,698	-40.000%
2026-06-11	0.5800	0.7300	0.5800	0.7000	-1.408%	23	2,698	-40.000%
2026-06-10	0.5800	0.7100	0.5800	0.7100	+22.414%	3	2,688	-40.845%
2026-06-08	0.7200	0.7200	0.5800	0.5800	-26.582%	7	2,689	-27.586%
2026-06-05	0.7500	0.8500	0.7500	0.7900	+29.508%	5	2,690	-46.835%
2026-06-04	0.7000	0.7000	0.6100	0.6100	-3.175%	4	2,688	-31.148%
2026-06-03	0.6600	0.8100	0.6300	0.6300	-8.696%	59	2,727	-33.333%
2026-06-02	0.5800	0.7100	0.5800	0.6900	+27.778%	49	2,698	-39.130%
2026-06-01	0.6500	0.6500	0.5400	0.5400	-28.000%	24	2,693	-22.222%
2026-05-29	0.8500	0.8500	0.6900	0.7500	-11.765%	84	2,691	-44.000%
2026-05-28	0.9700	0.9700	0.8500	0.8500	-14.141%	10	2,704	-50.588%
2026-05-27	0.9900	0.9900	0.9900	0.9900	-10.000%	2	2,706	-57.576%
2026-05-26	1.0500	1.1000	1.0000	1.1000	+4.762%	8	2,704	-61.818%
2026-05-22	1.0300	1.0500	1.0300	1.0500	+6.061%	74	2,698	-60.000%
2026-05-21	0.9000	0.9900	0.8900	0.9900	+17.857%	94	2,699	-57.576%
2026-05-20	0.9100	0.9100	0.8100	0.8400	+2.439%	58	2,699	-50.000%
2026-05-19	0.7200	0.8400	0.7200	0.8200	+15.493%	70	2,752	-48.780%
2026-05-18	0.8000	0.8000	0.6600	0.7100	0.000%	27	2,752	-40.845%
2026-05-15	0.7800	0.8600	0.7100	0.7100	-30.392%	85	2,752	-40.845%
2026-05-14	1.0400	1.0400	1.0000	1.0200	-6.422%	36	2,709	-58.824%
2026-05-13	1.0100	1.0900	0.9800	1.0900	-12.097%	57	2,680	-61.468%
2026-05-12	1.1500	1.2400	1.1500	1.2400	+24.000%	14	2,680	-66.129%
2026-05-08	1.0000	1.0100	1.0000	1.0000	-13.043%	19	2,680	-58.000%
2026-05-07	1.2400	1.3300	1.1200	1.1500	-11.538%	27	2,677	-63.478%
2026-05-06	1.3700	1.3700	1.3000	1.3000	-19.753%	12	2,670	-67.692%
2026-05-05	1.6400	1.6400	1.6200	1.6200	+10.959%	3	2,665	-74.074%
2026-05-04	1.6900	1.6900	1.4500	1.4600	-22.340%	208	2,667	-71.233%
2026-05-01	1.6900	1.8800	1.6800	1.8800	+15.337%	101	2,651	-77.660%
2026-04-30	1.6700	1.6700	1.6300	1.6300	+34.711%	4	2,651	-74.233%
2026-04-28	1.2100	1.2100	1.2100	1.2100	-17.123%	12	2,651	-65.289%
2026-04-24	1.4800	1.5000	1.4600	1.4600	-2.667%	11	2,639	-71.233%
2026-04-23	1.2000	1.5000	1.2000	1.5000	+30.435%	18	2,647	-72.000%
2026-04-22	1.1500	1.1500	1.1500	1.1500	+15.000%	1	2,632	-63.478%
2026-04-21	1.1300	1.1300	1.0000	1.0000	-28.571%	34	2,626	-58.000%
2026-04-20	1.4400	1.4400	1.3500	1.4000	+1.449%	6	2,626	-70.000%
2026-04-16	1.3500	1.4500	1.3500	1.3800	+0.730%	22	2,627	-69.565%
2026-04-15	1.5000	1.5000	1.3300	1.3700	-13.836%	33	2,635	-69.343%
2026-04-14	1.4900	1.5900	1.4900	1.5900	-0.625%	24	2,641	-73.585%
2026-04-13	1.7300	1.7300	1.6000	1.6000	-17.949%	3	2,640	-73.750%
2026-04-10	1.9700	1.9700	1.9500	1.9500	-3.941%	116	2,640	-78.462%
2026-04-09	2.1800	2.2700	2.0300	2.0300	+9.140%	56	2,640	-79.310%
2026-04-08	1.8200	1.8600	1.8000	1.8600	+6.897%	368	2,682	-77.419%
2026-04-06	1.8800	1.8800	1.7200	1.7400	-12.121%	29	2,679	-75.862%
2026-04-02	1.9300	2.0000	1.7300	1.9800	+10.000%	12	2,704	-78.788%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+3.448%	1	2,704	-76.667%
2026-03-31	1.8300	1.8300	1.7000	1.7400	-8.421%	27	2,703	-75.862%
2026-03-30	1.9200	1.9500	1.8100	1.9000	+1.064%	44	2,678	-77.895%
2026-03-27	1.8800	1.8800	1.8800	1.8800	+11.243%	3	2,652	-77.660%
2026-03-26	1.6300	1.6900	1.6300	1.6900	+1.807%	15	2,651	-75.148%
2026-03-25	1.6200	1.6600	1.6200	1.6600	+7.097%	2	2,641	-74.699%
2026-03-24	1.5500	1.5500	1.5500	1.5500	+4.730%	1	2,641	-72.903%
2026-03-23	1.4500	1.5200	1.3700	1.4800	-7.500%	194	2,641	-71.622%
2026-03-20	1.6000	1.6000	1.6000	1.6000	-18.367%	5	2,773	-73.750%
2026-03-19	2.0700	2.0700	1.9600	1.9600	-12.500%	32	2,773	-78.571%
2026-03-18	2.1600	2.2400	2.1000	2.2400	-2.183%	26	2,748	-81.250%
2026-03-17	2.5600	2.5600	2.2500	2.2900	+2.691%	29	2,748	-81.659%
2026-03-16	2.4000	2.4000	2.2300	2.2300	-3.043%	58	2,727	-81.166%
2026-03-13	2.3900	2.3900	2.3000	2.3000	+21.053%	267	2,723	-81.739%
2026-03-12	1.9000	1.9000	1.9000	1.9000	-1.554%	4	2,460	-77.895%
2026-03-11	1.9300	1.9300	1.9300	1.9300	-9.813%	1	2,460	-78.238%
2026-03-10	2.0700	2.1500	2.0600	2.1400	-4.889%	108	2,459	-80.374%
2026-03-09	1.9500	2.2500	1.8300	2.2500	+7.143%	24	2,521	-81.333%
2026-03-06	2.0300	2.2100	2.0300	2.1000	-1.408%	75	2,538	-80.000%
2026-03-05	2.1300	2.1300	2.1300	2.1300	-10.127%	17	2,537	-80.282%
2026-03-04	2.2900	2.4100	2.2900	2.3700	+7.727%	110	2,538	-82.278%
2026-03-03	2.2000	2.2000	1.9900	2.2000	-13.725%	33	2,550	-80.909%
2026-03-02	2.6900	2.6900	2.5500	2.5500	-5.556%	23	2,547	-83.529%
2026-02-27	2.6100	2.8500	2.5600	2.7000	+6.719%	172	2,552	-84.444%
2026-02-26	2.6000	2.6000	2.4500	2.5300	-5.948%	666	2,523	-83.399%
2026-02-25	2.4900	2.6900	2.3000	2.6900	+7.600%	59	3,138	-84.387%
2026-02-24	2.2700	2.5000	2.1900	2.5000	+15.741%	1,277	3,138	-83.200%
2026-02-23	2.0000	2.2200	2.0000	2.1600	+21.348%	2,284	2,482	-80.556%
2026-02-20	1.6500	1.9300	1.6500	1.7800	+1.714%	108	489	-76.404%
2026-02-19	1.6600	1.7500	1.6600	1.7500	+3.550%	31	426	-76.000%
2026-02-17	1.9400	1.9400	1.6900	1.6900	-3.977%	34	395	-75.148%
2026-02-13	1.4000	1.8100	1.4000	1.7600	+27.536%	150	358	-76.136%
2026-02-12	0.9700	1.4000	0.9700	1.3800	+25.455%	22	358	-69.565%
2026-02-11	1.0500	1.1000	1.0300	1.1000	+13.402%	22	378	-61.818%
2026-02-10	1.0000	1.0000	0.9300	0.9700	+15.476%	19	357	-56.701%
2026-02-09	0.8400	0.8800	0.8100	0.8400	-14.286%	60	347	-50.000%
2026-02-06	0.9800	0.9800	0.9800	0.9800	+7.692%	4	289	-57.143%
2026-02-05	1.0900	1.0900	0.8000	0.9100	0.000%	102	289	-53.846%
2026-02-04	0.9100	0.9100	0.9100	0.9100	+9.639%	1	288	-53.846%
2026-02-03	0.6500	0.8500	0.6500	0.8300	+7.792%	10	288	-49.398%
2026-01-30	0.8200	0.8200	0.7700	0.7700	-14.444%	33	280	-45.455%
2026-01-29	0.9300	0.9300	0.8900	0.9000	+23.288%	3	250	-53.333%
2026-01-26	0.7000	0.7300	0.7000	0.7300	-20.652%	5	249	-42.466%
2026-01-16	0.8900	0.9200	0.8900	0.9200	-3.158%	11	244	-54.348%
2026-01-14	0.8600	0.9500	0.8600	0.9500	+37.681%	4	244	-55.789%
2026-01-09	0.6900	0.6900	0.6900	0.6900	+2.985%	1	244	-39.130%
2026-01-08	0.6700	0.6700	0.6700	0.6700	-19.277%	1	245	-37.313%
2026-01-07	0.8300	0.8300	0.8300	0.8300	-4.598%	1	245	-49.398%
2026-01-02	0.8100	0.9200	0.8100	0.8700	+8.750%	4	245	-51.724%
2025-12-30	0.8000	0.8000	0.8000	0.8000	+3.896%	10	244	-47.500%
2025-12-29	0.7700	0.7700	0.7700	0.7700	+10.000%	2	248	-45.455%
2025-12-22	0.7000	0.7000	0.7000	0.7000	-22.222%	19	244	-40.000%
2025-12-18	0.9000	0.9000	0.9000	0.9000	+7.143%	1	244	-53.333%
2025-12-15	0.8400	0.8400	0.8400	0.8400	+7.692%	4	244	-50.000%
2025-12-12	0.8900	0.8900	0.7800	0.7800	-9.302%	14	240	-46.154%
2025-12-11	0.8400	0.8600	0.8400	0.8600	-96.883%	10	229	-51.163%
2025-03-11	27.5900	27.5900	27.5900	27.5900	-2.232%	1	1	-98.478%
2025-03-10	28.2200	28.2200	28.2200	28.2200	-2.690%	1	1	-98.512%
2025-01-30	29.0000	29.0000	29.0000	29.0000	+10.266%	1	0	-98.552%
2025-01-08	26.3000	26.3000	26.3000	26.3000	0.000%	1	0	-98.403%

.dark-mode .yRpG49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yRpG49{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C50XLU Dec 18 2026 50.00 Call (XLU261218C00050000)option OPRA

XLU20261218C50
XLU Dec 18 2026 50.00 Call (XLU261218C00050000)
option OPRA