Dark

XLU20261218C55
XLU Dec 18 2026 55.00 Call (XLU261218C00055000)
option OPRA

EOD

Jul 31, 2026

0.1300+62.500%(+0.0500)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.0800	0.1300	0.0800	0.1300	+62.500%	51	4,615	0.000%
2026-07-30	0.0800	0.0800	0.0800	0.0800	-50.000%	7	4,665	+62.500%
2026-07-29	0.1600	0.1600	0.1600	0.1600	-15.789%	2	4,672	-18.750%
2026-07-23	0.1900	0.1900	0.1900	0.1900	+90.000%	1	4,671	-31.579%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-33.333%	1	4,671	+30.000%
2026-07-17	0.1600	0.1600	0.1500	0.1500	-25.000%	3	4,670	-13.333%
2026-07-14	0.2000	0.2000	0.2000	0.2000	+5.263%	3	4,667	-35.000%
2026-07-13	0.1900	0.1900	0.1900	0.1900	-5.000%	3	4,664	-31.579%
2026-07-08	0.2000	0.2000	0.2000	0.2000	-13.043%	2	4,663	-35.000%
2026-07-01	0.2300	0.2300	0.2300	0.2300	+15.000%	2	4,665	-43.478%
2026-06-29	0.2000	0.2000	0.2000	0.2000	0.000%	20	4,675	-35.000%
2026-06-23	0.1800	0.2000	0.1700	0.2000	0.000%	12	4,678	-35.000%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-20.000%	30	4,687	-35.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	+212.500%	10	4,717	-48.000%
2026-06-08	0.0800	0.0800	0.0800	0.0800	-72.414%	1	4,727	+62.500%
2026-06-03	0.2900	0.2900	0.2900	0.2900	+3.571%	3	4,728	-55.172%
2026-05-29	0.2800	0.2800	0.2800	0.2800	-24.324%	1	4,728	-53.571%
2026-05-26	0.4100	0.4100	0.3700	0.3700	+42.308%	4	4,730	-64.865%
2026-05-18	0.2600	0.2600	0.2600	0.2600	-35.000%	8	4,728	-50.000%
2026-05-13	0.4100	0.4100	0.3900	0.4000	-11.111%	24	4,728	-67.500%
2026-05-12	0.4500	0.4500	0.4500	0.4500	+2.273%	13	4,728	-71.111%
2026-05-11	0.4000	0.4400	0.4000	0.4400	+18.919%	4	4,728	-70.455%
2026-05-08	0.4400	0.4400	0.3700	0.3700	-24.490%	5	4,694	-64.865%
2026-05-06	0.4900	0.4900	0.4900	0.4900	-15.517%	4	4,694	-73.469%
2026-05-05	0.5800	0.5800	0.5800	0.5800	-22.667%	1	4,692	-77.586%
2026-05-01	0.7400	0.7500	0.7400	0.7500	+25.000%	2	4,693	-82.667%
2026-04-30	0.6000	0.6000	0.6000	0.6000	-1.639%	1	4,693	-78.333%
2026-04-27	0.6100	0.6100	0.6100	0.6100	+17.308%	3	4,692	-78.689%
2026-04-23	0.5400	0.5400	0.5200	0.5200	+4.000%	2	4,689	-75.000%
2026-04-20	0.5000	0.5000	0.5000	0.5000	+4.167%	1	4,687	-74.000%
2026-04-16	0.5400	0.5400	0.4800	0.4800	-7.692%	3	4,687	-72.917%
2026-04-14	0.5200	0.5200	0.5200	0.5200	-36.585%	3	4,685	-75.000%
2026-04-09	0.8200	0.8200	0.8200	0.8200	-2.381%	1	4,685	-84.146%
2026-04-06	0.8400	0.8400	0.8400	0.8400	+3.704%	47	4,685	-84.524%
2026-04-02	0.8100	0.8100	0.8100	0.8100	-17.347%	3	4,735	-83.951%
2026-04-01	0.9800	0.9800	0.9800	0.9800	+36.111%	2	4,735	-86.735%
2026-03-31	0.6800	0.7200	0.6800	0.7200	-10.000%	51	4,735	-81.944%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-4.762%	5	4,735	-83.750%
2026-03-27	0.8400	0.8400	0.8400	0.8400	+25.373%	10	4,735	-84.524%
2026-03-20	0.7500	0.7500	0.6700	0.6700	-16.250%	33	4,726	-80.597%
2026-03-19	0.8000	0.8000	0.8000	0.8000	-17.526%	1	4,693	-83.750%
2026-03-18	0.9200	0.9700	0.9200	0.9700	+2.105%	5	4,693	-86.598%
2026-03-17	1.1400	1.1400	0.9500	0.9500	-10.377%	104	4,693	-86.316%
2026-03-16	1.0500	1.0600	1.0500	1.0600	-6.195%	24	4,695	-87.736%
2026-03-13	1.1000	1.1300	1.1000	1.1300	+18.947%	15	4,699	-88.496%
2026-03-12	0.9500	0.9500	0.9500	0.9500	+14.458%	3	4,699	-86.316%
2026-03-11	0.8300	0.8300	0.8300	0.8300	-9.783%	2	4,733	-84.337%
2026-03-10	0.9500	0.9600	0.9000	0.9200	+19.481%	33	4,733	-85.870%
2026-03-09	0.8500	0.8500	0.7700	0.7700	-23.762%	5	4,736	-83.117%
2026-03-05	0.9500	1.0100	0.9400	1.0100	-7.339%	14	4,766	-87.129%
2026-03-04	1.0600	1.0900	1.0600	1.0900	+1.869%	9	4,776	-88.073%
2026-03-03	1.0800	1.1100	0.9200	1.0700	-17.054%	53	4,772	-87.850%
2026-02-27	1.2900	1.2900	1.2800	1.2900	+7.500%	12	4,742	-89.922%
2026-02-26	1.1900	1.2000	1.1900	1.2000	-7.692%	4,008	4,741	-89.167%
2026-02-25	1.1600	1.3000	1.1000	1.3000	+14.035%	454	488	-90.000%
2026-02-24	1.1000	1.1500	1.1000	1.1400	+28.090%	7	488	-88.596%
2026-02-23	0.8000	0.8900	0.8000	0.8900	+36.923%	50	494	-85.393%
2026-02-19	0.6500	0.6500	0.6500	0.6500	-4.412%	50	494	-80.000%
2026-02-17	0.6800	0.6800	0.6800	0.6800	0.000%	10	444	-80.882%
2026-02-13	0.5000	0.6800	0.5000	0.6800	+106.061%	2	433	-80.882%
2026-02-09	0.3300	0.3300	0.3300	0.3300	+6.452%	1	433	-60.606%
2026-01-30	0.3100	0.3100	0.3100	0.3100	+24.000%	1	432	-58.065%
2026-01-26	0.2500	0.2500	0.2500	0.2500	0.000%	60	432	-48.000%
2026-01-23	0.2500	0.2500	0.2500	0.2500	0.000%	4	396	-48.000%
2026-01-22	0.2500	0.2500	0.2500	0.2500	+4.167%	5	392	-48.000%
2026-01-09	0.2500	0.2500	0.2400	0.2400	-11.111%	3	387	-45.833%
2025-12-31	0.2700	0.2700	0.2700	0.2700	-6.897%	2	385	-51.852%
2025-12-30	0.3200	0.3200	0.2900	0.2900	-14.706%	6	385	-55.172%
2025-12-15	0.3200	0.3500	0.3200	0.3400	-2.857%	203	381	-61.765%
2025-12-09	0.3500	0.3500	0.3500	0.3500	+2.941%	1	202	-62.857%
2025-12-08	0.3400	0.3400	0.3400	0.3400	-8.108%	2	202	-61.765%
2025-12-05	0.4000	0.4000	0.3700	0.3700	-98.653%	8	200	-64.865%
2025-07-02	27.4700	27.4700	27.4700	27.4700	+10.233%	1	57	-99.527%
2025-03-03	24.9200	24.9200	24.9200	24.9200	-5.713%	5	58	-99.478%
2025-01-21	26.4300	26.4300	26.4300	26.4300	+10.033%	5	63	-99.508%
2024-12-12	24.2400	24.2400	24.0200	24.0200	-4.188%	51	58	-99.459%
2024-11-01	25.0700	25.0700	25.0700	25.0700	+14.737%	6	7	-99.481%
2024-08-30	21.8500	21.8500	21.8500	21.8500	+1.628%	6	4	-99.405%
2024-08-29	21.5000	21.5000	21.5000	21.5000	+1.272%	3	4	-99.395%
2024-08-21	21.2300	21.2300	21.2300	21.2300	+4.222%	1	2	-99.388%
2024-08-02	20.3700	20.3700	20.3700	20.3700	+28.598%	2	2	-99.362%
2024-07-10	15.8400	15.8400	15.8400	15.8400	0.000%	1	1	-99.179%

.dark-mode .rmnMyW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rmnMyW{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C55XLU Dec 18 2026 55.00 Call (XLU261218C00055000)option OPRA

XLU20261218C55
XLU Dec 18 2026 55.00 Call (XLU261218C00055000)
option OPRA