Dark

XLU20261218C80
XLU Dec 18 2026 80.00 Call (XLU261218C00080000)
option OPRA

Inactive

Dec 2, 2025

12.27-1.918%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-02	12.2700	12.2700	12.2700	12.2700	-1.918%	1	2,409	0.000%
2025-11-20	12.5100	12.5100	12.5100	12.5100	-4.138%	1	2,410	-1.918%
2025-11-19	13.0000	13.0500	12.9500	13.0500	+0.772%	4	2,410	-5.977%
2025-11-14	12.9500	12.9500	12.9500	12.9500	-3.286%	1	2,410	-5.251%
2025-11-10	13.3900	13.3900	13.3900	13.3900	+3.000%	10	2,410	-8.364%
2025-10-31	13.0000	13.0000	13.0000	13.0000	-10.345%	2	2,410	-5.615%
2025-10-30	14.5000	14.5000	14.5000	14.5000	+3.203%	10	2,410	-15.379%
2025-10-29	14.1000	14.1000	14.0500	14.0500	-6.146%	20	2,410	-12.669%
2025-10-27	14.9700	14.9700	14.9700	14.9700	+8.087%	5	2,395	-18.036%
2025-10-22	13.9800	13.9800	13.8500	13.8500	-17.016%	11	2,395	-11.408%
2025-10-16	16.6900	16.6900	16.6900	16.6900	+6.577%	1	2,406	-26.483%
2025-10-15	15.6600	15.6600	15.6600	15.6600	+3.709%	1	2,406	-21.648%
2025-10-13	14.5300	15.1000	14.5300	15.1000	+1.342%	2	2,406	-18.742%
2025-10-10	14.9000	14.9000	14.9000	14.9000	+4.415%	1	2,407	-17.651%
2025-10-08	14.0700	14.2700	14.0300	14.2700	+3.181%	12	2,407	-14.015%
2025-10-07	13.8300	13.8300	13.8300	13.8300	+2.673%	5	2,420	-11.280%
2025-10-03	13.4400	13.4700	13.4100	13.4700	+27.316%	4	2,420	-8.909%
2025-09-26	10.5800	10.5800	10.5800	10.5800	+1.536%	1	2,424	+15.974%
2025-09-25	10.5800	10.5800	10.4100	10.4200	-3.963%	53	2,424	+17.754%
2025-09-24	10.8500	10.8500	10.8500	10.8500	+1.782%	1	2,461	+13.088%
2025-09-23	10.3300	10.6600	10.3000	10.6600	+6.175%	4	2,462	+15.103%
2025-09-15	10.1000	10.1000	10.0400	10.0400	+7.957%	4	2,465	+22.211%
2025-09-11	9.3000	9.3000	9.3000	9.3000	+8.645%	5	2,468	+31.935%
2025-09-04	8.5600	8.5600	8.5600	8.5600	-3.820%	1	2,468	+43.341%
2025-09-03	8.9000	8.9000	8.9000	8.9000	-9.184%	2	2,469	+37.865%
2025-08-28	9.8000	9.8000	9.8000	9.8000	-1.210%	1	2,471	+25.204%
2025-08-25	10.2100	10.2100	9.9000	9.9200	-8.063%	5	2,470	+23.690%
2025-08-21	10.7900	11.0100	10.7900	10.7900	-5.682%	5	2,474	+13.716%
2025-08-11	11.4400	11.4400	11.4400	11.4400	-4.667%	10	2,474	+7.255%
2025-08-05	12.0000	12.0000	12.0000	12.0000	+15.496%	1	2,474	+2.250%
2025-08-01	10.4600	10.4600	10.3900	10.3900	+1.863%	2	2,474	+18.094%
2025-07-30	10.2000	10.2000	10.2000	10.2000	-1.354%	10	2,475	+20.294%
2025-07-23	11.0500	11.0500	10.3400	10.3400	+11.183%	11	2,485	+18.665%
2025-07-18	9.3000	9.3000	9.3000	9.3000	+10.451%	60	2,485	+31.935%
2025-07-14	8.3600	8.4200	8.3600	8.4200	-0.355%	9	2,540	+45.724%
2025-07-10	7.9500	8.4500	7.9500	8.4500	+6.962%	20	2,549	+45.207%
2025-07-07	7.9000	7.9000	7.9000	7.9000	+3.947%	1	2,546	+55.316%
2025-06-27	7.8500	7.8500	7.6000	7.6000	+4.828%	110	2,547	+61.447%
2025-06-05	7.2500	7.2500	7.2500	7.2500	-7.407%	1	2,623	+69.241%
2025-05-30	7.8300	7.8300	7.8300	7.8300	+3.435%	2	2,623	+56.705%
2025-05-28	7.5700	7.5700	7.5700	7.5700	+6.620%	1	2,624	+62.087%
2025-05-13	7.2700	7.2700	7.1000	7.1000	-0.421%	6	2,625	+72.817%
2025-05-01	7.1300	7.1300	7.1300	7.1300	+18.833%	1	2,626	+72.090%
2025-04-25	6.0000	6.0000	6.0000	6.0000	-5.363%	2	2,627	+104.500%
2025-04-17	6.1600	6.3400	6.1600	6.3400	+26.295%	11	2,627	+93.533%
2025-04-11	4.7700	5.0200	4.7700	5.0200	+0.400%	4	2,627	+144.422%
2025-04-09	3.7000	5.1000	3.7000	5.0000	+25.000%	120	2,627	+145.400%
2025-04-07	4.0000	4.0000	4.0000	4.0000	-15.789%	1	2,557	+206.750%
2025-04-04	4.5000	5.2500	4.2000	4.7500	-32.336%	1,856	2,557	+158.316%
2025-04-03	6.8300	7.0400	6.8000	7.0200	+3.693%	20	1,891	+74.786%
2025-03-31	6.5000	6.7700	6.5000	6.7700	+9.194%	2	1,893	+81.241%
2025-03-28	6.2000	6.2000	6.2000	6.2000	+8.772%	40	1,893	+97.903%
2025-03-27	5.6500	5.7000	5.6500	5.7000	-10.938%	11	1,913	+115.263%
2025-03-14	6.2800	6.4000	6.2800	6.4000	+9.215%	8	1,922	+91.719%
2025-03-13	5.7500	5.9900	5.7500	5.8600	-19.284%	14	1,928	+109.386%
2025-03-04	7.0900	7.2600	7.0900	7.2600	+1.823%	2	1,929	+69.008%
2025-03-03	7.1300	7.1300	7.1300	7.1300	-10.202%	1	1,929	+72.090%
2025-02-26	7.9200	7.9400	7.9200	7.9400	+11.049%	20	1,930	+54.534%
2025-02-25	7.4000	7.4000	7.1500	7.1500	-4.794%	2	1,925	+71.608%
2025-02-07	7.4600	7.5100	7.4600	7.5100	+6.073%	4	1,925	+63.382%
2025-02-06	7.0400	7.0800	7.0400	7.0800	+16.066%	2	1,925	+73.305%
2025-01-28	6.1000	6.1000	6.1000	6.1000	-17.568%	1	1,925	+101.148%
2025-01-22	7.6400	7.6400	7.4000	7.4000	+43.133%	4	1,924	+65.811%
2025-01-13	5.1700	5.1700	5.1700	5.1700	-14.545%	1	1,926	+137.331%
2024-12-18	6.3000	6.3000	6.0100	6.0500	-21.224%	7	1,925	+102.810%
2024-12-09	7.5000	7.7500	7.5000	7.6800	-26.154%	32	1,925	+59.766%
2024-11-29	10.4000	10.4000	10.4000	10.4000	+8.221%	2	1,947	+17.981%
2024-11-21	9.6100	9.6100	9.6100	9.6100	+13.059%	1	1,947	+27.680%
2024-11-19	8.5000	8.5000	8.5000	8.5000	+5.590%	60	1,948	+44.353%
2024-11-15	8.0500	8.0500	8.0500	8.0500	-5.294%	240	1,979	+52.422%
2024-11-08	7.5800	8.5000	7.5800	8.5000	+8.280%	70	1,859	+44.353%
2024-11-01	7.8200	7.8500	7.8200	7.8500	-13.641%	40	1,824	+56.306%
2024-10-31	8.6000	9.0900	8.6000	9.0900	+5.698%	11	1,824	+34.983%
2024-10-29	8.3200	8.6000	8.3200	8.6000	-8.021%	6	1,825	+42.674%
2024-10-28	9.3500	9.3500	9.3500	9.3500	-4.004%	5	1,829	+31.230%
2024-10-24	9.7400	9.7400	9.7400	9.7400	+2.526%	1	1,824	+25.975%
2024-10-18	9.2800	9.5000	9.2800	9.5000	+0.529%	6	1,823	+29.158%
2024-10-16	9.0000	9.4500	9.0000	9.4500	+26.506%	7	1,820	+29.841%
2024-10-11	7.4700	7.4700	7.4700	7.4700	-1.711%	4	1,815	+64.257%
2024-10-10	8.1200	8.1200	7.6000	7.6000	-3.185%	23	1,813	+61.447%
2024-10-09	8.1900	8.1900	7.3500	7.8500	-5.988%	2,138	1,791	+56.306%
2024-10-08	8.3500	8.3500	8.3500	8.3500	-12.105%	10	2,287	+46.946%
2024-10-04	9.0900	9.5000	9.0700	9.5000	+6.742%	46	2,297	+29.158%
2024-10-01	8.8000	8.9000	8.8000	8.9000	+4.706%	11	2,311	+37.865%
2024-09-30	8.5000	8.5000	8.5000	8.5000	-1.163%	1	2,322	+44.353%
2024-09-27	8.9500	9.9500	8.3700	8.6000	-14.851%	3,259	2,323	+42.674%
2024-09-26	9.1500	10.1000	8.0800	10.1000	+25.466%	6	969	+21.485%
2024-09-25	9.0000	9.0000	8.0500	8.0500	-10.556%	22	963	+52.422%
2024-09-24	9.1500	9.1500	9.0000	9.0000	+6.509%	10	965	+36.333%
2024-09-23	8.5000	10.4000	8.1000	8.4500	+8.333%	326	957	+45.207%
2024-09-20	8.5000	9.2000	7.3500	7.8000	+8.333%	362	641	+57.308%
2024-09-18	7.2000	7.2000	7.2000	7.2000	-4.636%	1	475	+70.417%
2024-09-16	7.9500	7.9500	7.3500	7.5500	+7.092%	12	474	+62.517%
2024-09-13	6.8500	7.0500	6.8500	7.0500	-1.536%	40	462	+74.043%
2024-09-12	6.5400	7.1600	6.4200	7.1600	+14.013%	315	442	+71.369%
2024-09-11	5.9700	6.2800	5.9700	6.2800	-2.028%	31	127	+95.382%
2024-09-10	6.5000	6.5000	6.3200	6.4100	+5.428%	16	144	+91.420%
2024-09-09	6.0000	6.0800	6.0000	6.0800	+1.333%	4	128	+101.809%
2024-09-06	6.0000	6.0000	6.0000	6.0000	-7.121%	40	124	+104.500%
2024-09-05	5.5000	6.4600	5.5000	6.4600	-0.615%	10	104	+89.938%
2024-09-04	6.5500	6.5700	6.5000	6.5000	+3.503%	3	95	+88.769%
2024-09-03	6.2000	6.3600	6.0700	6.2800	+4.667%	9	92	+95.382%
2024-08-30	5.9900	6.0300	5.9300	6.0000	+8.499%	22	72	+104.500%
2024-08-29	5.7200	5.7200	5.5300	5.5300	-3.152%	2	72	+121.881%
2024-08-28	5.7100	5.7100	5.7100	5.7100	-1.552%	1	70	+114.886%
2024-08-27	5.9700	5.9700	5.7400	5.8000	+2.113%	17	69	+111.552%
2024-08-26	5.6100	6.0000	5.6100	5.6800	-5.491%	4	52	+116.021%
2024-08-23	6.0100	6.0100	6.0100	6.0100	+16.699%	4	48	+104.160%
2024-08-20	5.8000	5.8000	5.1500	5.1500	-2.091%	14	46	+138.252%
2024-08-19	5.2600	5.2600	5.2600	5.2600	+2.935%	1	33	+133.270%
2024-08-16	5.1000	5.1100	5.1000	5.1100	+2.817%	6	32	+140.117%
2024-08-14	4.9700	4.9700	4.9700	4.9700	-17.579%	1	29	+146.881%
2024-08-05	6.0300	6.0300	6.0300	6.0300	+11.255%	1	28	+103.483%
2024-08-01	5.9200	5.9200	5.4200	5.4200	+20.444%	3	27	+126.384%
2024-07-29	4.5000	4.5000	4.5000	4.5000	-1.099%	1	24	+172.667%
2024-07-18	4.4800	4.5500	4.4800	4.5500	+24.658%	20	23	+169.670%
2024-07-15	3.5000	3.6500	3.5000	3.6500	+27.178%	31	4	+236.164%
2024-07-10	3.7300	3.7300	2.8700	2.8700	-13.030%	3	33	+327.526%
2024-07-05	3.3000	3.3000	3.3000	3.3000	0.000%	60	30	+271.818%

.dark-mode .W9mMs8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W9mMs8{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C80XLU Dec 18 2026 80.00 Call (XLU261218C00080000)option OPRA

XLU20261218C80
XLU Dec 18 2026 80.00 Call (XLU261218C00080000)
option OPRA