Dark

XLU20261218C85
XLU Dec 18 2026 85.00 Call (XLU261218C00085000)
option OPRA

Inactive

Dec 3, 2025

8.25-3.509%(-0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-03	8.2500	8.2500	8.2500	8.2500	-3.509%	1	166	0.000%
2025-12-02	8.7200	8.7200	8.4800	8.5500	-18.571%	4	166	-3.509%
2025-11-28	10.4000	10.5000	10.4000	10.5000	+16.667%	20	162	-21.429%
2025-11-24	9.0000	9.0000	9.0000	9.0000	-5.759%	1	142	-8.333%
2025-11-19	9.6000	9.6000	9.5500	9.5500	+2.909%	2	142	-13.613%
2025-11-14	9.2800	9.2800	9.2800	9.2800	-6.263%	7	141	-11.099%
2025-11-10	9.9000	9.9000	9.9000	9.9000	+4.211%	3	134	-16.667%
2025-11-07	9.4500	9.5000	8.9500	9.5000	-5.095%	54	134	-13.158%
2025-10-31	10.0100	10.0100	10.0100	10.0100	-9.982%	5	141	-17.582%
2025-10-27	11.1200	11.1200	11.1200	11.1200	+1.091%	1	147	-25.809%
2025-10-24	11.0000	11.0000	11.0000	11.0000	+3.774%	11	147	-25.000%
2025-10-21	10.6000	10.6000	10.6000	10.6000	-18.587%	2	158	-22.170%
2025-10-16	13.0200	13.0200	13.0200	13.0200	+3.333%	1	160	-36.636%
2025-10-15	12.6000	12.6000	12.6000	12.6000	+9.091%	1	160	-34.524%
2025-10-14	11.5500	11.5500	11.5500	11.5500	+7.843%	1	160	-28.571%
2025-10-10	10.7100	10.7100	10.7100	10.7100	-1.563%	1	159	-22.969%
2025-10-08	10.6000	10.9000	10.5300	10.8800	+38.599%	39	160	-24.173%
2025-09-26	7.8500	7.8500	7.8500	7.8500	+20.769%	100	160	+5.096%
2025-09-18	6.5000	6.5000	6.5000	6.5000	+3.175%	1	60	+26.923%
2025-09-16	6.3000	6.3000	6.3000	6.3000	-1.563%	1	59	+30.952%
2025-09-11	6.4000	6.4000	6.4000	6.4000	+5.785%	2	59	+28.906%
2025-09-04	6.0500	6.0500	6.0500	6.0500	-10.237%	1	58	+36.364%
2025-08-28	6.7200	6.7400	6.7200	6.7400	+0.597%	4	58	+22.404%
2025-08-25	6.9100	6.9100	6.7000	6.7000	-16.873%	2	60	+23.134%
2025-08-05	7.9800	8.0800	7.9800	8.0600	+4.134%	18	60	+2.357%
2025-08-01	7.7400	7.7400	7.7400	7.7400	+9.632%	1	60	+6.589%
2025-07-30	7.0600	7.0600	7.0600	7.0600	+6.325%	5	60	+16.856%
2025-07-29	6.6400	6.6400	6.6400	6.6400	+6.240%	1	57	+24.247%
2025-07-28	6.2500	6.2500	6.2500	6.2500	-8.088%	2	56	+32.000%
2025-07-25	6.8000	6.8000	6.8000	6.8000	-0.875%	3	54	+21.324%
2025-07-23	6.8600	6.8600	6.8600	6.8600	+22.500%	6	54	+20.262%
2025-07-14	5.6000	5.6000	5.6000	5.6000	+2.377%	2	54	+47.321%
2025-07-11	5.4700	5.4700	5.4700	5.4700	+6.836%	1	54	+50.823%
2025-07-02	5.4300	5.4300	5.1200	5.1200	+1.587%	3	54	+61.133%
2025-06-23	5.0400	5.0400	5.0400	5.0400	+13.770%	1	58	+63.690%
2025-06-17	4.5300	4.6000	4.0100	4.4300	-9.592%	28	59	+86.230%
2025-06-06	4.9000	4.9000	4.9000	4.9000	-7.197%	4	69	+68.367%
2025-06-04	5.3900	5.3900	5.2800	5.2800	+57.612%	5	69	+56.250%
2025-04-21	3.3500	3.3500	3.3500	3.3500	-30.642%	1	74	+146.269%
2025-04-03	4.8300	4.8300	4.8300	4.8300	+7.333%	1	74	+70.807%
2025-04-01	4.5000	4.5000	4.5000	4.5000	+0.223%	12	74	+83.333%
2025-03-31	4.2500	4.5400	4.2500	4.4900	+13.959%	4	62	+83.742%
2025-03-27	3.9400	3.9400	3.9400	3.9400	-8.585%	2	62	+109.391%
2025-03-18	4.3100	4.3100	4.3100	4.3100	-5.275%	4	60	+91.415%
2025-03-17	4.5500	4.5500	4.5500	4.5500	+6.808%	8	63	+81.319%
2025-03-14	4.1900	4.2900	4.1700	4.2600	+12.401%	8	55	+93.662%
2025-03-13	3.7700	3.7900	3.7700	3.7900	-9.976%	4	55	+117.678%
2025-03-11	4.1900	4.2100	4.1900	4.2100	+19.263%	2	55	+95.962%
2025-03-06	3.3700	3.5300	3.3700	3.5300	-24.086%	2	55	+133.711%
2025-03-04	4.5100	4.6500	4.5100	4.6500	-16.667%	2	55	+77.419%
2025-02-21	5.3600	5.5800	5.3600	5.5800	+0.541%	12	55	+47.849%
2025-02-20	5.3800	5.5500	5.3800	5.5500	+1.463%	2	55	+48.649%
2025-02-19	5.4700	5.4700	5.4700	5.4700	+8.964%	1	55	+50.823%
2025-02-06	4.8700	5.0600	4.8600	5.0200	-3.462%	20	54	+64.343%
2025-02-05	4.9900	5.2000	4.9900	5.2000	+6.339%	2	54	+58.654%
2025-02-04	4.6900	4.8900	4.6900	4.8900	+22.250%	2	54	+68.712%
2025-01-10	4.0000	4.0000	4.0000	4.0000	-8.676%	2	54	+106.250%
2024-12-19	4.3800	4.3800	4.3800	4.3800	-34.135%	1	55	+88.356%
2024-12-05	6.6500	6.6500	6.6500	6.6500	+5.388%	2	56	+24.060%
2024-12-04	6.3100	6.4500	6.3100	6.3100	-11.127%	3	56	+30.745%
2024-12-02	7.1000	7.1000	7.1000	7.1000	+43.434%	1	56	+16.197%
2024-11-06	4.8000	4.9500	4.8000	4.9500	-11.922%	11	57	+66.667%
2024-11-05	5.6200	5.6200	5.6200	5.6200	+11.508%	1	57	+46.797%
2024-10-11	5.0400	5.0400	5.0400	5.0400	-10.796%	4	57	+63.690%
2024-10-09	5.6500	5.6500	5.6500	5.6500	-5.833%	1	57	+46.018%
2024-09-24	6.0000	6.0000	6.0000	6.0000	-3.846%	2	57	+37.500%
2024-09-23	5.8400	6.2400	5.8400	6.2400	+11.230%	8	57	+32.212%
2024-09-20	5.9100	5.9100	5.6100	5.6100	+3.506%	24	53	+47.059%
2024-09-18	5.2000	5.4200	5.2000	5.4200	+4.432%	2	53	+52.214%
2024-09-16	5.0000	5.1900	5.0000	5.1900	+7.010%	31	53	+58.960%
2024-09-12	4.4500	4.8500	4.4500	4.8500	+23.410%	5	25	+70.103%
2024-09-03	4.0200	4.1500	3.5800	3.9300	-1.750%	22	24	+109.924%
2024-08-26	4.0000	4.0000	4.0000	4.0000	+1.266%	1	16	+106.250%
2024-08-23	3.9500	3.9500	3.9500	3.9500	+1.282%	16	15	+108.861%
2024-08-22	3.9000	3.9000	3.9000	3.9000	+3.175%	2	7	+111.538%
2024-08-20	3.7800	3.7800	3.7800	3.7800	+20.000%	1	5	+118.254%
2024-08-16	3.1500	3.1500	3.1500	3.1500	-9.483%	4	4	+161.905%
2024-08-15	3.4100	3.4800	3.4100	3.4800	+0.288%	2	4	+137.069%
2024-08-14	3.4700	3.4700	3.4700	3.4700	+81.675%	1	2	+137.752%
2024-07-10	1.9100	1.9100	1.9100	1.9100	0.000%	1	1	+331.937%

.dark-mode .xdfNv5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xdfNv5{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218C85XLU Dec 18 2026 85.00 Call (XLU261218C00085000)option OPRA

XLU20261218C85
XLU Dec 18 2026 85.00 Call (XLU261218C00085000)
option OPRA