Dark

XLU20261218C75
XLU Dec 18 2026 75.00 Call (XLU261218C00075000)
option OPRA

Inactive

Dec 4, 2025

15.45+4.040%(+0.60)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	15.7000	15.7500	15.4500	15.4500	+4.040%	8	4,143	0.000%
2025-11-24	15.8500	15.8500	14.8500	14.8500	-6.191%	2	4,137	+4.040%
2025-11-21	16.1300	16.1300	15.8300	15.8300	-6.331%	2	4,139	-2.401%
2025-11-20	17.4000	17.4000	16.9000	16.9000	+0.896%	2	4,140	-8.580%
2025-11-19	16.8000	16.8000	16.7500	16.7500	+1.515%	2	4,141	-7.761%
2025-11-03	16.5000	16.5000	16.5000	16.5000	-3.678%	1	4,139	-6.364%
2025-10-29	17.9600	18.1700	17.1300	17.1300	-4.833%	4	4,139	-9.807%
2025-10-21	18.0000	18.0000	18.0000	18.0000	+40.625%	1	4,140	-14.167%
2025-09-17	12.8000	12.8000	12.8000	12.8000	+16.364%	9	4,141	+20.703%
2025-09-08	11.0000	11.0000	11.0000	11.0000	-13.043%	1	4,150	+40.455%
2025-08-29	12.6500	12.6500	12.6500	12.6500	-6.642%	1	4,152	+22.134%
2025-08-25	13.4400	13.5500	13.4400	13.5500	-5.112%	7	4,152	+14.022%
2025-08-21	14.7500	14.7500	14.2800	14.2800	-0.971%	5	4,148	+8.193%
2025-08-20	14.2700	14.4200	14.2000	14.4200	+0.139%	9	4,146	+7.143%
2025-08-14	14.4000	14.4000	14.4000	14.4000	0.000%	21	4,146	+7.292%
2025-08-06	14.9000	14.9000	14.3500	14.4000	-12.302%	21	4,146	+7.292%
2025-08-04	15.1200	16.4200	15.1200	16.4200	+13.241%	9	4,145	-5.907%
2025-08-01	14.6200	14.6200	14.5000	14.5000	+3.571%	13	4,146	+6.552%
2025-07-30	14.0000	14.0000	14.0000	14.0000	+9.375%	10	4,148	+10.357%
2025-07-28	12.8000	12.8000	12.8000	12.8000	-3.396%	31	4,148	+20.703%
2025-07-24	13.2500	13.2500	13.2500	13.2500	+0.379%	3	4,148	+16.604%
2025-07-23	13.2500	13.2500	13.2000	13.2000	-1.124%	23	4,148	+17.045%
2025-07-22	13.3300	13.3500	13.3300	13.3500	+1.908%	3	4,148	+15.730%
2025-07-21	13.1000	13.1000	13.1000	13.1000	+3.557%	1	4,147	+17.939%
2025-07-18	12.6500	12.6500	12.5500	12.6500	+13.453%	47	4,147	+22.134%
2025-07-15	11.1500	11.1500	11.1500	11.1500	-2.620%	10	4,147	+38.565%
2025-07-11	11.5500	11.5500	11.4500	11.4500	+1.327%	53	4,147	+34.934%
2025-07-10	11.3000	11.3000	11.3000	11.3000	+2.262%	1	4,128	+36.726%
2025-07-09	11.0500	11.0500	11.0500	11.0500	-2.212%	1	4,129	+39.819%
2025-07-07	11.3000	11.3000	11.3000	11.3000	+7.109%	15	4,129	+36.726%
2025-07-02	10.9600	10.9600	10.5500	10.5500	-4.955%	7	4,143	+46.445%
2025-07-01	11.2000	11.2000	11.0500	11.1000	+3.256%	23	4,144	+39.189%
2025-06-30	10.5900	10.7500	10.5500	10.7500	-3.153%	10	4,167	+43.721%
2025-06-24	11.1000	11.1000	11.1000	11.1000	+5.114%	25	4,175	+39.189%
2025-06-23	10.5600	10.5600	10.5600	10.5600	+1.538%	1	4,200	+46.307%
2025-06-20	10.3500	10.4000	10.3500	10.4000	-7.473%	58	4,199	+48.558%
2025-06-04	11.2000	11.2400	11.2000	11.2400	+3.594%	3	4,199	+37.456%
2025-05-30	10.8100	10.8500	10.8100	10.8500	-1.364%	6	4,199	+42.396%
2025-05-21	11.0000	11.0000	11.0000	11.0000	+22.358%	2	4,199	+40.455%
2025-04-25	8.9900	8.9900	8.9900	8.9900	+7.024%	2	4,199	+71.858%
2025-04-22	8.6000	8.6000	8.4000	8.4000	+14.286%	85	4,199	+83.929%
2025-04-21	7.4000	7.4000	7.3500	7.3500	-19.231%	84	4,199	+110.204%
2025-04-17	9.1000	9.1000	9.1000	9.1000	+2.132%	69	4,140	+69.780%
2025-04-15	8.9100	8.9100	8.9100	8.9100	+37.077%	4,000	4,140	+73.401%
2025-04-07	5.3000	6.5000	5.3000	6.5000	-21.687%	4	140	+137.692%
2025-03-05	8.3000	8.3000	8.3000	8.3000	-19.417%	6	142	+86.145%
2025-01-21	10.3000	10.3000	10.3000	10.3000	+13.812%	3	142	+50.000%
2025-01-17	9.0500	9.0500	9.0500	9.0500	+12.422%	4	142	+70.718%
2025-01-14	8.0500	8.0500	8.0500	8.0500	-2.778%	3	142	+91.925%
2025-01-08	8.2800	8.2800	8.2800	8.2800	-3.158%	3	142	+86.594%
2025-01-07	8.7000	8.7000	8.5500	8.5500	-0.581%	19	142	+80.702%
2024-12-19	8.4500	8.6000	8.4000	8.6000	-11.340%	39	123	+79.651%
2024-12-16	9.7000	9.7000	9.7000	9.7000	+1.042%	5	106	+59.278%
2024-12-11	9.6000	9.6000	9.6000	9.6000	+3.672%	4	106	+60.938%
2024-11-04	9.2600	9.2600	9.2600	9.2600	-12.476%	2	102	+66.847%
2024-10-11	10.4700	10.5800	10.4700	10.5800	-2.847%	12	100	+46.030%
2024-10-10	10.8900	10.8900	10.8900	10.8900	-14.117%	2	94	+41.873%
2024-10-03	12.6800	12.6800	12.6800	12.6800	+10.261%	1	92	+21.845%
2024-09-30	11.6000	11.6000	11.5000	11.5000	+0.789%	22	92	+34.348%
2024-09-27	11.1500	11.6600	11.1500	11.4100	+12.303%	94	90	+35.408%
2024-09-26	10.1600	10.1600	10.1600	10.1600	-7.468%	1	92	+52.067%
2024-09-24	10.9800	10.9800	10.9800	10.9800	+6.602%	8	92	+40.710%
2024-09-20	10.3000	10.3000	10.3000	10.3000	+3.103%	4	92	+50.000%
2024-09-17	9.9900	9.9900	9.9900	9.9900	+5.158%	1	92	+54.655%
2024-09-13	9.5000	9.5000	9.5000	9.5000	+5.088%	6	92	+62.632%
2024-09-10	9.0400	9.0400	9.0400	9.0400	+5.116%	5	94	+70.907%
2024-09-05	8.6300	8.6300	8.6000	8.6000	+4.878%	55	94	+79.651%
2024-08-23	8.2000	8.2000	8.2000	8.2000	+7.895%	12	39	+88.415%
2024-08-20	7.6000	7.6000	7.6000	7.6000	+1.333%	2	33	+103.289%
2024-08-19	7.5000	7.5000	7.5000	7.5000	+0.402%	2	31	+106.000%
2024-08-05	7.4700	7.4700	7.4700	7.4700	-12.014%	1	29	+106.827%
2024-08-02	8.4900	8.4900	8.4900	8.4900	+69.461%	10	28	+81.979%
2024-07-15	5.3800	5.3800	5.0100	5.0100	+0.401%	10	23	+208.383%
2024-07-10	3.9300	4.9900	3.9300	4.9900	+3.958%	3	13	+209.619%
2024-07-05	4.5700	4.8700	4.5700	4.8000	-3.226%	14	13	+221.875%
2024-06-27	5.0500	5.0500	4.9600	4.9600	-9.654%	5	6	+211.492%
2024-06-26	5.4900	5.4900	5.4900	5.4900	0.000%	1	1	+181.421%

.dark-mode .KWf8X6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KWf8X6{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C75XLU Dec 18 2026 75.00 Call (XLU261218C00075000)option OPRA

XLU20261218C75
XLU Dec 18 2026 75.00 Call (XLU261218C00075000)
option OPRA