Dark

XLU20261218P40
XLU Dec 18 2026 40.00 Put (XLU261218P00040000)
option OPRA

EOD

Sep 17, 2026

0.6900-9.211%(-0.0700)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6600	0.6900	0.6400	0.6900	-9.211%	34	14,882	0.000%
2026-09-16	0.7300	0.7800	0.7200	0.7600	0.000%	243	14,876	-9.211%
2026-09-15	0.6100	0.7600	0.6100	0.7600	+24.590%	3,195	14,479	-9.211%
2026-09-14	0.4900	0.6500	0.4900	0.6100	+29.787%	275	11,489	+13.115%
2026-09-11	0.4700	0.4700	0.4300	0.4700	+2.174%	227	11,252	+46.809%
2026-09-10	0.4600	0.4600	0.4600	0.4600	+2.222%	1	11,138	+50.000%
2026-09-09	0.3800	0.4500	0.3800	0.4500	+32.353%	20	11,138	+53.333%
2026-09-08	0.3400	0.3400	0.3400	0.3400	-12.821%	4	11,134	+102.941%
2026-09-04	0.3700	0.4200	0.3700	0.3900	+2.632%	105	11,141	+76.923%
2026-09-03	0.4600	0.4600	0.3800	0.3800	-32.143%	67	11,141	+81.579%
2026-09-02	0.5700	0.5700	0.5400	0.5600	-1.754%	202	11,105	+23.214%
2026-09-01	0.5800	0.6300	0.5500	0.5700	-6.557%	399	10,978	+21.053%
2026-08-31	0.6300	0.7100	0.6100	0.6100	+17.308%	1,225	10,590	+13.115%
2026-08-28	0.5000	0.5200	0.5000	0.5200	+20.930%	11	9,582	+32.692%
2026-08-27	0.4700	0.4700	0.4300	0.4300	-2.273%	189	9,582	+60.465%
2026-08-26	0.4200	0.4400	0.4200	0.4400	-8.333%	24	9,396	+56.818%
2026-08-25	0.5000	0.5000	0.4800	0.4800	-4.000%	29	9,413	+43.750%
2026-08-24	0.5500	0.5600	0.5000	0.5000	-10.714%	30	9,389	+38.000%
2026-08-21	0.5200	0.5900	0.5200	0.5600	+55.556%	38	9,386	+23.214%
2026-08-20	0.3700	0.3700	0.3600	0.3600	+2.857%	11	9,350	+91.667%
2026-08-18	0.3000	0.3500	0.3000	0.3500	-10.256%	23	9,349	+97.143%
2026-08-17	0.3800	0.3900	0.3800	0.3900	+8.333%	49	9,355	+76.923%
2026-08-14	0.4100	0.4100	0.3400	0.3600	-14.286%	277	9,316	+91.667%
2026-08-13	0.4400	0.4400	0.3800	0.4200	-28.814%	108	9,061	+64.286%
2026-08-11	0.5900	0.5900	0.5900	0.5900	-1.667%	1	8,975	+16.949%
2026-08-10	0.6100	0.6500	0.5900	0.6000	+20.000%	579	8,974	+15.000%
2026-08-07	0.5500	0.5500	0.5000	0.5000	-1.961%	7	8,985	+38.000%
2026-08-06	0.5100	0.5100	0.5100	0.5100	+30.769%	2	8,979	+35.294%
2026-08-05	0.4700	0.5500	0.3900	0.3900	-15.217%	1,812	8,977	+76.923%
2026-08-04	0.4900	0.4900	0.4600	0.4600	+6.977%	2	8,108	+50.000%
2026-08-03	0.4200	0.4300	0.4200	0.4300	+7.500%	9	8,108	+60.465%
2026-07-31	0.3800	0.4000	0.3800	0.4000	+5.263%	13	8,106	+72.500%
2026-07-30	0.3700	0.3800	0.3700	0.3800	+22.581%	3	8,103	+81.579%
2026-07-28	0.3100	0.3100	0.3100	0.3100	+14.815%	2	8,100	+122.581%
2026-07-24	0.2700	0.2700	0.2700	0.2700	-10.000%	1	8,098	+155.556%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-3.226%	5	8,098	+130.000%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-27.907%	35	8,103	+122.581%
2026-07-21	0.4300	0.4300	0.4300	0.4300	+30.303%	1	8,071	+60.465%
2026-07-17	0.3300	0.3300	0.3200	0.3300	-5.714%	6	8,071	+109.091%
2026-07-13	0.3600	0.3800	0.3400	0.3500	-12.500%	12	8,067	+97.143%
2026-07-10	0.4000	0.4000	0.4000	0.4000	0.000%	1	8,066	+72.500%
2026-07-09	0.4000	0.4000	0.4000	0.4000	+2.564%	1	8,066	+72.500%
2026-07-08	0.3900	0.3900	0.3900	0.3900	+25.806%	9	8,065	+76.923%
2026-07-07	0.3100	0.3100	0.3100	0.3100	-35.417%	1	8,065	+122.581%
2026-07-01	0.4800	0.4800	0.4800	0.4800	+26.316%	1	8,065	+43.750%
2026-06-26	0.3500	0.3800	0.3500	0.3800	-2.564%	4	8,068	+81.579%
2026-06-25	0.3900	0.3900	0.3900	0.3900	-11.364%	1	8,065	+76.923%
2026-06-24	0.5000	0.5000	0.4400	0.4400	-15.385%	3	8,065	+56.818%
2026-06-22	0.5200	0.5600	0.5200	0.5200	-5.455%	22	8,065	+32.692%
2026-06-18	0.5500	0.5500	0.5500	0.5500	-1.786%	2	8,054	+25.455%
2026-06-16	0.5600	0.5600	0.5600	0.5600	-25.333%	1	8,054	+23.214%
2026-06-15	0.7500	0.7500	0.7500	0.7500	-6.250%	1	8,054	-8.000%
2026-06-10	0.8000	0.8000	0.8000	0.8000	-13.043%	20	8,054	-13.750%
2026-06-08	0.9200	0.9200	0.9200	0.9200	-4.167%	2	8,034	-25.000%
2026-06-01	0.9600	0.9600	0.9600	0.9600	+20.000%	1	8,032	-28.125%
2026-05-29	0.7500	0.8000	0.7500	0.8000	+14.286%	53	8,032	-13.750%
2026-05-26	0.7000	0.7000	0.7000	0.7000	-25.532%	40	8,032	-1.429%
2026-05-18	0.9000	0.9400	0.9000	0.9400	+5.618%	3	7,992	-26.596%
2026-05-13	0.8600	0.8900	0.8600	0.8900	+53.448%	7	7,989	-22.472%
2026-05-06	0.6200	0.6200	0.5800	0.5800	+1.754%	2	7,989	+18.966%
2026-05-05	0.5700	0.5700	0.5700	0.5700	+5.556%	1	7,988	+21.053%
2026-05-01	0.5400	0.5400	0.5400	0.5400	-5.263%	2	7,988	+27.778%
2026-04-30	0.5500	0.5700	0.5500	0.5700	0.000%	8	7,988	+21.053%
2026-04-16	0.5200	0.6300	0.5200	0.5700	-10.938%	5	7,980	+21.053%
2026-04-14	0.6400	0.6400	0.6400	0.6400	+18.519%	1	7,978	+7.812%
2026-04-13	0.5400	0.5400	0.5400	0.5400	-5.263%	2	7,978	+27.778%
2026-04-10	0.5700	0.5700	0.5700	0.5700	-29.630%	2	7,978	+21.053%
2026-03-16	0.8100	0.8100	0.8100	0.8100	+8.000%	1	7,978	-14.815%
2026-03-12	0.7800	0.7800	0.7500	0.7500	-8.537%	5	7,979	-8.000%
2026-03-11	0.8200	0.8200	0.8200	0.8200	+6.494%	3	7,976	-15.854%
2026-03-10	0.7700	0.7700	0.7700	0.7700	+28.333%	20	7,980	-10.390%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-1.639%	4	7,965	+15.000%
2026-03-03	0.7300	0.7600	0.6100	0.6100	-10.294%	190	7,967	+13.115%
2026-02-27	0.6800	0.6800	0.6800	0.6800	0.000%	30	7,961	+1.471%
2026-02-25	0.6900	0.6900	0.6800	0.6800	+6.250%	54	8,014	+1.471%
2026-02-24	0.6700	0.6700	0.6400	0.6400	-26.437%	77	8,014	+7.812%
2026-02-19	0.7000	0.8700	0.7000	0.8700	-13.000%	3	8,091	-20.690%
2026-02-12	1.0100	1.0100	1.0000	1.0000	-20.635%	65	8,091	-31.000%
2026-02-10	1.2600	1.2600	1.2600	1.2600	-6.667%	4	8,091	-45.238%
2026-02-09	1.3900	1.3900	1.3500	1.3500	-0.735%	2	8,091	-48.889%
2026-02-06	1.4700	1.4700	1.3600	1.3600	-0.730%	3,004	8,089	-49.265%
2026-01-26	1.3700	1.3700	1.3700	1.3700	-1.439%	50	5,089	-49.635%
2026-01-22	1.4000	1.4100	1.3900	1.3900	+2.963%	33	5,074	-50.360%
2026-01-14	1.3500	1.3500	1.3500	1.3500	-15.625%	4,000	5,044	-48.889%
2026-01-07	1.4700	1.6000	1.4700	1.6000	+11.111%	7	1,044	-56.875%
2026-01-06	1.4400	1.4400	1.4400	1.4400	-2.703%	2	1,044	-52.083%
2025-12-19	1.4800	1.4800	1.4800	1.4800	+11.278%	4	1,044	-53.378%
2025-12-16	1.4000	1.4000	1.3300	1.3300	-13.636%	35	1,048	-48.120%
2025-12-08	1.5400	1.5400	1.5400	1.5400	+1,300.000%	35	1,083	-55.195%
2025-12-02	0.1100	0.1100	0.1100	0.1100	+10.000%	24	398	+527.273%
2025-11-14	0.1000	0.1000	0.1000	0.1000	+100.000%	1	398	+590.000%
2025-06-27	0.0500	0.0500	0.0500	0.0500	-54.545%	280	397	+1,280.000%
2025-04-30	0.1100	0.1100	0.1100	0.1100	+10.000%	1	117	+527.273%
2025-01-21	0.1000	0.1000	0.1000	0.1000	-44.444%	40	119	+590.000%
2025-01-17	0.1800	0.1800	0.1800	0.1800	-10.000%	4	119	+283.333%
2024-09-27	0.2000	0.2000	0.2000	0.2000	-25.926%	40	119	+245.000%
2024-09-23	1.6400	1.6400	0.2700	0.2700	+8.000%	84	99	+155.556%
2024-09-20	0.2500	0.2500	0.2500	0.2500	-37.500%	2	15	+176.000%
2024-09-09	0.4000	0.4000	0.4000	0.4000	-4.762%	10	14	+72.500%
2024-08-05	0.4000	0.5000	0.4000	0.4200	+20.000%	4	4	+64.286%
2024-06-28	0.3500	0.3500	0.3500	0.3500	0.000%	4	2	+97.143%

.dark-mode .Tb3XQH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tb3XQH{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218P40XLU Dec 18 2026 40.00 Put (XLU261218P00040000)option OPRA

XLU20261218P40
XLU Dec 18 2026 40.00 Put (XLU261218P00040000)
option OPRA