Dark

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

EOD

Sep 17, 2026

0.0500-16.667%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	-16.667%	2	3,849	0.000%
2026-09-16	0.0600	0.0600	0.0600	0.0600	+20.000%	9	3,849	-16.667%
2026-09-15	0.0600	0.1000	0.0500	0.0500	+66.667%	7	3,857	0.000%
2026-09-14	0.0700	0.0700	0.0300	0.0300	-70.000%	28	3,857	+66.667%
2026-09-11	0.0800	0.1000	0.0800	0.1000	0.000%	104	3,855	-50.000%
2026-09-09	0.1200	0.1200	0.1000	0.1000	-33.333%	16	3,969	-50.000%
2026-09-08	0.1400	0.1500	0.1100	0.1500	+25.000%	10	3,981	-66.667%
2026-09-04	0.0800	0.1200	0.0800	0.1200	-7.692%	104	3,894	-58.333%
2026-09-02	0.1500	0.1500	0.1300	0.1300	+8.333%	5	3,894	-61.538%
2026-09-01	0.0900	0.1200	0.0900	0.1200	+20.000%	8	3,969	-58.333%
2026-08-31	0.1000	0.1000	0.0900	0.1000	-16.667%	14	3,974	-50.000%
2026-08-28	0.1400	0.1400	0.1200	0.1200	-7.692%	288	3,983	-58.333%
2026-08-27	0.1800	0.1800	0.1300	0.1300	-23.529%	9	4,046	-61.538%
2026-08-26	0.2000	0.2100	0.1700	0.1700	-10.526%	78	4,050	-70.588%
2026-08-25	0.1500	0.1900	0.1500	0.1900	-5.000%	34	4,017	-73.684%
2026-08-24	0.1600	0.2000	0.1600	0.2000	+25.000%	85	4,024	-75.000%
2026-08-21	0.1800	0.2200	0.1500	0.1600	-33.333%	145	4,039	-68.750%
2026-08-20	0.2400	0.2400	0.2400	0.2400	0.000%	10	3,993	-79.167%
2026-08-19	0.2900	0.2900	0.2300	0.2400	-14.286%	227	4,003	-79.167%
2026-08-18	0.3000	0.3200	0.2800	0.2800	+7.692%	27	4,196	-82.143%
2026-08-17	0.3200	0.3200	0.2400	0.2600	-18.750%	187	4,196	-80.769%
2026-08-14	0.2800	0.3400	0.2800	0.3200	+6.667%	474	4,176	-84.375%
2026-08-13	0.3200	0.3500	0.2700	0.3000	+7.143%	1,111	3,866	-83.333%
2026-08-12	0.3300	0.3300	0.2700	0.2800	-6.667%	372	2,814	-82.143%
2026-08-11	0.3000	0.3000	0.3000	0.3000	+20.000%	1	2,890	-83.333%
2026-08-10	0.2500	0.2500	0.2500	0.2500	-19.355%	7	2,885	-80.000%
2026-08-07	0.2300	0.3300	0.2300	0.3100	+19.231%	44	2,878	-83.871%
2026-08-06	0.2200	0.2600	0.2200	0.2600	-3.704%	21	2,858	-80.769%
2026-08-05	0.2600	0.2700	0.2500	0.2700	-15.625%	30	2,869	-81.481%
2026-08-04	0.3000	0.3300	0.3000	0.3200	-13.514%	41	2,858	-84.375%
2026-08-03	0.3500	0.3700	0.3300	0.3700	-11.905%	9	2,849	-86.486%
2026-07-31	0.3600	0.4300	0.3600	0.4200	+20.000%	29	2,842	-88.095%
2026-07-30	0.4500	0.4500	0.3500	0.3500	-31.373%	4	2,837	-85.714%
2026-07-29	0.6600	0.6600	0.5100	0.5100	-21.538%	4	2,837	-90.196%
2026-07-28	0.7900	0.8500	0.6500	0.6500	-9.722%	82	2,836	-92.308%
2026-07-27	0.8000	0.8000	0.7000	0.7200	-20.000%	26	2,868	-93.056%
2026-07-24	0.9000	0.9000	0.8300	0.9000	+5.882%	30	2,861	-94.444%
2026-07-23	0.8500	0.9200	0.8000	0.8500	+28.788%	314	2,877	-94.118%
2026-07-22	0.6400	0.6900	0.5700	0.6600	+17.857%	8	2,831	-92.424%
2026-07-21	0.5000	0.5600	0.5000	0.5600	+16.667%	26	2,829	-91.071%
2026-07-20	0.5400	0.5600	0.4700	0.4800	-21.311%	72	2,830	-89.583%
2026-07-17	0.8300	0.8500	0.6000	0.6100	0.000%	127	2,846	-91.803%
2026-07-16	0.6600	0.6800	0.6000	0.6100	-6.154%	65	2,846	-91.803%
2026-07-15	0.6500	0.6600	0.6500	0.6500	-18.750%	10	2,850	-92.308%
2026-07-14	0.7600	0.8000	0.7200	0.8000	+15.942%	6	2,851	-93.750%
2026-07-10	0.6800	0.7200	0.6400	0.6900	+15.000%	20	2,848	-92.754%
2026-07-09	0.7500	0.7800	0.6000	0.6000	-17.808%	52	2,853	-91.667%
2026-07-08	0.8200	0.8800	0.7300	0.7300	-15.116%	135	2,851	-93.151%
2026-07-07	0.9000	1.0500	0.8500	0.8600	+21.127%	68	2,819	-94.186%
2026-07-06	0.7500	0.7500	0.6500	0.7100	-11.250%	118	2,797	-92.958%
2026-07-02	0.7000	0.8000	0.7000	0.8000	+26.984%	19	2,700	-93.750%
2026-07-01	0.7500	0.7500	0.6300	0.6300	-25.882%	131	2,700	-92.063%
2026-06-30	0.8000	0.8700	0.8000	0.8500	-11.458%	255	2,838	-94.118%
2026-06-29	1.0400	1.0500	0.8300	0.9600	-5.882%	29	2,758	-94.792%
2026-06-26	0.8800	1.0200	0.8800	1.0200	+5.155%	145	2,759	-95.098%
2026-06-25	0.9200	1.0600	0.9200	0.9700	+7.778%	567	2,937	-94.845%
2026-06-24	0.7900	0.9000	0.7600	0.9000	+12.500%	8	2,766	-94.444%
2026-06-23	0.8200	0.8200	0.8000	0.8000	+8.108%	2	2,767	-93.750%
2026-06-22	0.6800	0.7800	0.6800	0.7400	+5.714%	55	2,767	-93.243%
2026-06-18	0.6500	0.8000	0.6500	0.7000	-1.408%	58	2,772	-92.857%
2026-06-17	0.7000	0.7100	0.7000	0.7100	-6.579%	3	2,772	-92.958%
2026-06-16	0.7500	0.9000	0.7500	0.7600	+8.571%	170	2,772	-93.421%
2026-06-12	0.7000	0.7000	0.7000	0.7000	0.000%	2	2,698	-92.857%
2026-06-11	0.5800	0.7300	0.5800	0.7000	-1.408%	23	2,698	-92.857%
2026-06-10	0.5800	0.7100	0.5800	0.7100	+22.414%	3	2,688	-92.958%
2026-06-08	0.7200	0.7200	0.5800	0.5800	-26.582%	7	2,689	-91.379%
2026-06-05	0.7500	0.8500	0.7500	0.7900	+29.508%	5	2,690	-93.671%
2026-06-04	0.7000	0.7000	0.6100	0.6100	-3.175%	4	2,688	-91.803%
2026-06-03	0.6600	0.8100	0.6300	0.6300	-8.696%	59	2,727	-92.063%
2026-06-02	0.5800	0.7100	0.5800	0.6900	+27.778%	49	2,698	-92.754%
2026-06-01	0.6500	0.6500	0.5400	0.5400	-28.000%	24	2,693	-90.741%
2026-05-29	0.8500	0.8500	0.6900	0.7500	-11.765%	84	2,691	-93.333%
2026-05-28	0.9700	0.9700	0.8500	0.8500	-14.141%	10	2,704	-94.118%
2026-05-27	0.9900	0.9900	0.9900	0.9900	-10.000%	2	2,706	-94.949%
2026-05-26	1.0500	1.1000	1.0000	1.1000	+4.762%	8	2,704	-95.455%
2026-05-22	1.0300	1.0500	1.0300	1.0500	+6.061%	74	2,698	-95.238%
2026-05-21	0.9000	0.9900	0.8900	0.9900	+17.857%	94	2,699	-94.949%
2026-05-20	0.9100	0.9100	0.8100	0.8400	+2.439%	58	2,699	-94.048%
2026-05-19	0.7200	0.8400	0.7200	0.8200	+15.493%	70	2,752	-93.902%
2026-05-18	0.8000	0.8000	0.6600	0.7100	0.000%	27	2,752	-92.958%
2026-05-15	0.7800	0.8600	0.7100	0.7100	-30.392%	85	2,752	-92.958%
2026-05-14	1.0400	1.0400	1.0000	1.0200	-6.422%	36	2,709	-95.098%
2026-05-13	1.0100	1.0900	0.9800	1.0900	-12.097%	57	2,680	-95.413%
2026-05-12	1.1500	1.2400	1.1500	1.2400	+24.000%	14	2,680	-95.968%
2026-05-08	1.0000	1.0100	1.0000	1.0000	-13.043%	19	2,680	-95.000%
2026-05-07	1.2400	1.3300	1.1200	1.1500	-11.538%	27	2,677	-95.652%
2026-05-06	1.3700	1.3700	1.3000	1.3000	-19.753%	12	2,670	-96.154%
2026-05-05	1.6400	1.6400	1.6200	1.6200	+10.959%	3	2,665	-96.914%
2026-05-04	1.6900	1.6900	1.4500	1.4600	-22.340%	208	2,667	-96.575%
2026-05-01	1.6900	1.8800	1.6800	1.8800	+15.337%	101	2,651	-97.340%
2026-04-30	1.6700	1.6700	1.6300	1.6300	+34.711%	4	2,651	-96.933%
2026-04-28	1.2100	1.2100	1.2100	1.2100	-17.123%	12	2,651	-95.868%
2026-04-24	1.4800	1.5000	1.4600	1.4600	-2.667%	11	2,639	-96.575%
2026-04-23	1.2000	1.5000	1.2000	1.5000	+30.435%	18	2,647	-96.667%
2026-04-22	1.1500	1.1500	1.1500	1.1500	+15.000%	1	2,632	-95.652%
2026-04-21	1.1300	1.1300	1.0000	1.0000	-28.571%	34	2,626	-95.000%
2026-04-20	1.4400	1.4400	1.3500	1.4000	+1.449%	6	2,626	-96.429%
2026-04-16	1.3500	1.4500	1.3500	1.3800	+0.730%	22	2,627	-96.377%
2026-04-15	1.5000	1.5000	1.3300	1.3700	-13.836%	33	2,635	-96.350%
2026-04-14	1.4900	1.5900	1.4900	1.5900	-0.625%	24	2,641	-96.855%
2026-04-13	1.7300	1.7300	1.6000	1.6000	-17.949%	3	2,640	-96.875%
2026-04-10	1.9700	1.9700	1.9500	1.9500	-3.941%	116	2,640	-97.436%
2026-04-09	2.1800	2.2700	2.0300	2.0300	+9.140%	56	2,640	-97.537%
2026-04-08	1.8200	1.8600	1.8000	1.8600	+6.897%	368	2,682	-97.312%
2026-04-06	1.8800	1.8800	1.7200	1.7400	-12.121%	29	2,679	-97.126%
2026-04-02	1.9300	2.0000	1.7300	1.9800	+10.000%	12	2,704	-97.475%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+3.448%	1	2,704	-97.222%
2026-03-31	1.8300	1.8300	1.7000	1.7400	-8.421%	27	2,703	-97.126%
2026-03-30	1.9200	1.9500	1.8100	1.9000	+1.064%	44	2,678	-97.368%
2026-03-27	1.8800	1.8800	1.8800	1.8800	+11.243%	3	2,652	-97.340%
2026-03-26	1.6300	1.6900	1.6300	1.6900	+1.807%	15	2,651	-97.041%
2026-03-25	1.6200	1.6600	1.6200	1.6600	+7.097%	2	2,641	-96.988%
2026-03-24	1.5500	1.5500	1.5500	1.5500	+4.730%	1	2,641	-96.774%
2026-03-23	1.4500	1.5200	1.3700	1.4800	-7.500%	194	2,641	-96.622%
2026-03-20	1.6000	1.6000	1.6000	1.6000	-18.367%	5	2,773	-96.875%
2026-03-19	2.0700	2.0700	1.9600	1.9600	-12.500%	32	2,773	-97.449%
2026-03-18	2.1600	2.2400	2.1000	2.2400	-2.183%	26	2,748	-97.768%
2026-03-17	2.5600	2.5600	2.2500	2.2900	+2.691%	29	2,748	-97.817%
2026-03-16	2.4000	2.4000	2.2300	2.2300	-3.043%	58	2,727	-97.758%
2026-03-13	2.3900	2.3900	2.3000	2.3000	+21.053%	267	2,723	-97.826%
2026-03-12	1.9000	1.9000	1.9000	1.9000	-1.554%	4	2,460	-97.368%
2026-03-11	1.9300	1.9300	1.9300	1.9300	-9.813%	1	2,460	-97.409%
2026-03-10	2.0700	2.1500	2.0600	2.1400	-4.889%	108	2,459	-97.664%
2026-03-09	1.9500	2.2500	1.8300	2.2500	+7.143%	24	2,521	-97.778%
2026-03-06	2.0300	2.2100	2.0300	2.1000	-1.408%	75	2,538	-97.619%
2026-03-05	2.1300	2.1300	2.1300	2.1300	-10.127%	17	2,537	-97.653%
2026-03-04	2.2900	2.4100	2.2900	2.3700	+7.727%	110	2,538	-97.890%
2026-03-03	2.2000	2.2000	1.9900	2.2000	-13.725%	33	2,550	-97.727%
2026-03-02	2.6900	2.6900	2.5500	2.5500	-5.556%	23	2,547	-98.039%
2026-02-27	2.6100	2.8500	2.5600	2.7000	+6.719%	172	2,552	-98.148%
2026-02-26	2.6000	2.6000	2.4500	2.5300	-5.948%	666	2,523	-98.024%
2026-02-25	2.4900	2.6900	2.3000	2.6900	+7.600%	59	3,138	-98.141%
2026-02-24	2.2700	2.5000	2.1900	2.5000	+15.741%	1,277	3,138	-98.000%
2026-02-23	2.0000	2.2200	2.0000	2.1600	+21.348%	2,284	2,482	-97.685%
2026-02-20	1.6500	1.9300	1.6500	1.7800	+1.714%	108	489	-97.191%
2026-02-19	1.6600	1.7500	1.6600	1.7500	+3.550%	31	426	-97.143%
2026-02-17	1.9400	1.9400	1.6900	1.6900	-3.977%	34	395	-97.041%
2026-02-13	1.4000	1.8100	1.4000	1.7600	+27.536%	150	358	-97.159%
2026-02-12	0.9700	1.4000	0.9700	1.3800	+25.455%	22	358	-96.377%
2026-02-11	1.0500	1.1000	1.0300	1.1000	+13.402%	22	378	-95.455%
2026-02-10	1.0000	1.0000	0.9300	0.9700	+15.476%	19	357	-94.845%
2026-02-09	0.8400	0.8800	0.8100	0.8400	-14.286%	60	347	-94.048%
2026-02-06	0.9800	0.9800	0.9800	0.9800	+7.692%	4	289	-94.898%
2026-02-05	1.0900	1.0900	0.8000	0.9100	0.000%	102	289	-94.505%
2026-02-04	0.9100	0.9100	0.9100	0.9100	+9.639%	1	288	-94.505%
2026-02-03	0.6500	0.8500	0.6500	0.8300	+7.792%	10	288	-93.976%
2026-01-30	0.8200	0.8200	0.7700	0.7700	-14.444%	33	280	-93.506%
2026-01-29	0.9300	0.9300	0.8900	0.9000	+23.288%	3	250	-94.444%
2026-01-26	0.7000	0.7300	0.7000	0.7300	-20.652%	5	249	-93.151%
2026-01-16	0.8900	0.9200	0.8900	0.9200	-3.158%	11	244	-94.565%
2026-01-14	0.8600	0.9500	0.8600	0.9500	+37.681%	4	244	-94.737%
2026-01-09	0.6900	0.6900	0.6900	0.6900	+2.985%	1	244	-92.754%
2026-01-08	0.6700	0.6700	0.6700	0.6700	-19.277%	1	245	-92.537%
2026-01-07	0.8300	0.8300	0.8300	0.8300	-4.598%	1	245	-93.976%
2026-01-02	0.8100	0.9200	0.8100	0.8700	+8.750%	4	245	-94.253%
2025-12-30	0.8000	0.8000	0.8000	0.8000	+3.896%	10	244	-93.750%
2025-12-29	0.7700	0.7700	0.7700	0.7700	+10.000%	2	248	-93.506%
2025-12-22	0.7000	0.7000	0.7000	0.7000	-22.222%	19	244	-92.857%
2025-12-18	0.9000	0.9000	0.9000	0.9000	+7.143%	1	244	-94.444%
2025-12-15	0.8400	0.8400	0.8400	0.8400	+7.692%	4	244	-94.048%
2025-12-12	0.8900	0.8900	0.7800	0.7800	-9.302%	14	240	-93.590%
2025-12-11	0.8400	0.8600	0.8400	0.8600	-96.883%	10	229	-94.186%
2025-03-11	27.5900	27.5900	27.5900	27.5900	-2.232%	1	1	-99.819%
2025-03-10	28.2200	28.2200	28.2200	28.2200	-2.690%	1	1	-99.823%
2025-01-30	29.0000	29.0000	29.0000	29.0000	+10.266%	1	0	-99.828%
2025-01-08	26.3000	26.3000	26.3000	26.3000	0.000%	1	0	-99.810%

.dark-mode .lX46W9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lX46W9{ 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