Dark

XLU20261218P41
XLU Dec 18 2026 41.00 Put (XLU261218P00041000)
option OPRA

EOD

Sep 16, 2026

1.09-1.802%(-0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.2200	1.2200	1.0900	1.0900	-1.802%	4	2,071	0.000%
2026-09-15	1.0100	1.1400	1.0100	1.1100	+18.085%	176	2,082	-1.802%
2026-09-14	0.7500	0.9400	0.7500	0.9400	+32.394%	53	1,912	+15.957%
2026-09-11	0.6900	0.7200	0.6800	0.7100	+26.786%	24	1,878	+53.521%
2026-09-09	0.5600	0.5600	0.5600	0.5600	+9.804%	2	1,887	+94.643%
2026-09-08	0.5300	0.5300	0.5100	0.5100	-16.393%	23	1,885	+113.725%
2026-09-04	0.6800	0.6800	0.6000	0.6100	-6.154%	52	1,855	+78.689%
2026-09-03	0.6800	0.6800	0.6500	0.6500	-29.348%	21	1,855	+67.692%
2026-09-02	0.9000	0.9200	0.9000	0.9200	+10.843%	22	1,847	+18.478%
2026-09-01	0.9000	0.9000	0.8300	0.8300	-10.753%	26	1,828	+31.325%
2026-08-31	1.0000	1.0000	0.9000	0.9300	+40.909%	1,361	1,818	+17.204%
2026-08-27	0.7000	0.7100	0.6600	0.6600	+6.452%	24	770	+65.152%
2026-08-26	0.6500	0.6500	0.6100	0.6200	-13.889%	371	749	+75.806%
2026-08-25	0.7200	0.7200	0.7200	0.7200	-8.861%	5	818	+51.389%
2026-08-24	0.7900	0.7900	0.7900	0.7900	+9.722%	5	818	+37.975%
2026-08-21	0.7000	0.7200	0.7000	0.7200	+38.462%	2	813	+51.389%
2026-08-19	0.5200	0.5200	0.5200	0.5200	+15.556%	3	813	+109.615%
2026-08-18	0.4500	0.4500	0.4500	0.4500	-11.765%	1	812	+142.222%
2026-08-17	0.5100	0.5300	0.5100	0.5100	+2.000%	57	812	+113.725%
2026-08-14	0.5700	0.5700	0.5000	0.5000	-15.254%	4	808	+118.000%
2026-08-13	0.6000	0.6000	0.5900	0.5900	-10.606%	7	806	+84.746%
2026-08-12	0.7100	0.7100	0.6600	0.6600	-13.158%	10	811	+65.152%
2026-08-11	0.7900	0.8500	0.7600	0.7600	-13.636%	50	810	+43.421%
2026-08-10	0.7700	0.9000	0.7700	0.8800	+22.222%	33	772	+23.864%
2026-08-07	0.7900	0.8300	0.7200	0.7200	-7.692%	7	763	+51.389%
2026-08-06	0.7000	0.8000	0.7000	0.7800	+8.333%	15	763	+39.744%
2026-08-05	0.6900	0.7500	0.6700	0.7200	+12.500%	23	763	+51.389%
2026-08-04	0.6600	0.7000	0.6400	0.6400	+16.364%	6	759	+70.313%
2026-08-03	0.6000	0.6000	0.5500	0.5500	+12.245%	2	760	+98.182%
2026-07-30	0.3700	0.5500	0.3700	0.4900	+16.667%	8	760	+122.449%
2026-07-28	0.4200	0.4200	0.4200	0.4200	+7.692%	2	757	+159.524%
2026-07-27	0.3900	0.3900	0.3900	0.3900	-2.500%	3	757	+179.487%
2026-07-24	0.3800	0.4100	0.3500	0.4000	-6.977%	18	757	+172.500%
2026-07-23	0.4300	0.4300	0.4300	0.4300	-29.508%	4	767	+153.488%
2026-07-22	0.6100	0.6100	0.6100	0.6100	+5.172%	4	767	+78.689%
2026-07-21	0.5900	0.5900	0.5800	0.5800	0.000%	10	766	+87.931%
2026-07-20	0.4200	0.5800	0.4200	0.5800	+28.889%	30	766	+87.931%
2026-07-17	0.4500	0.4500	0.4500	0.4500	-8.163%	1	763	+142.222%
2026-07-14	0.4400	0.4900	0.4400	0.4900	-18.333%	24	762	+122.449%
2026-07-02	0.6000	0.6000	0.6000	0.6000	-10.448%	233	793	+81.667%
2026-07-01	0.6200	0.6700	0.6000	0.6700	+59.524%	6	793	+62.687%
2026-06-26	0.5000	0.5200	0.4200	0.4200	-19.231%	7	790	+159.524%
2026-06-25	0.5200	0.5800	0.5200	0.5200	-16.129%	4	790	+109.615%
2026-06-24	0.6200	0.6200	0.6200	0.6200	-21.519%	1	791	+75.806%
2026-06-18	0.7600	0.7900	0.7600	0.7900	-1.250%	24	766	+37.975%
2026-06-17	0.7700	0.8000	0.7700	0.8000	+6.667%	16	766	+36.250%
2026-06-16	0.7500	0.7500	0.7500	0.7500	-10.714%	2	766	+45.333%
2026-06-15	0.8400	0.8400	0.8400	0.8400	-11.579%	24	770	+29.762%
2026-06-12	0.9500	0.9500	0.9500	0.9500	-5.000%	8	770	+14.737%
2026-06-11	1.0200	1.0200	1.0000	1.0000	-3.846%	52	770	+9.000%
2026-06-10	1.0400	1.0400	1.0400	1.0400	-11.111%	6	770	+4.808%
2026-06-09	1.1500	1.1700	1.1500	1.1700	+23.158%	31	769	-6.838%
2026-06-05	0.9500	0.9500	0.9500	0.9500	-24.000%	5	751	+14.737%
2026-06-04	1.2500	1.2500	1.2500	1.2500	+8.696%	1	751	-12.800%
2026-06-03	1.1500	1.1500	1.1500	1.1500	-8.000%	1	751	-5.217%
2026-06-02	1.2500	1.2500	1.2500	1.2500	0.000%	1	751	-12.800%
2026-06-01	1.1500	1.2800	1.1500	1.2500	+21.359%	9	751	-12.800%
2026-05-29	1.0300	1.0300	1.0300	1.0300	+8.421%	7	747	+5.825%
2026-05-28	0.9500	0.9500	0.9500	0.9500	+1.064%	1	747	+14.737%
2026-05-27	0.9400	0.9400	0.9400	0.9400	+6.818%	1	747	+15.957%
2026-05-26	0.8200	0.8800	0.8200	0.8800	-8.333%	10	746	+23.864%
2026-05-21	0.9600	0.9600	0.9600	0.9600	-5.882%	2	738	+13.542%
2026-05-20	1.0200	1.0200	1.0200	1.0200	-21.538%	5	738	+6.863%
2026-05-18	1.1500	1.3000	1.1500	1.3000	+11.111%	13	733	-16.154%
2026-05-15	1.1000	1.1700	1.1000	1.1700	+1.739%	2	733	-6.838%
2026-05-13	1.1500	1.1500	1.1500	1.1500	+9.524%	1	728	-5.217%
2026-05-12	1.0500	1.0500	1.0500	1.0500	+5.000%	1	728	+3.810%
2026-05-11	1.0000	1.0000	1.0000	1.0000	0.000%	2	728	+9.000%
2026-05-08	1.0000	1.0000	1.0000	1.0000	+8.696%	1	726	+9.000%
2026-05-07	0.8900	0.9200	0.8900	0.9200	+13.580%	15	725	+18.478%
2026-05-06	0.8100	0.8200	0.8100	0.8100	+12.500%	19	725	+34.568%
2026-05-05	0.7200	0.7200	0.7000	0.7200	-7.692%	308	724	+51.389%
2026-05-04	0.7400	0.7800	0.7300	0.7800	+9.859%	92	446	+39.744%
2026-05-01	0.6900	0.7100	0.6900	0.7100	-6.579%	2	405	+53.521%
2026-04-30	0.7600	0.7600	0.7600	0.7600	+11.765%	5	405	+43.421%
2026-04-24	0.6800	0.6900	0.6800	0.6800	-9.333%	19	400	+60.294%
2026-04-23	0.7500	0.7500	0.7500	0.7500	-8.537%	4	384	+45.333%
2026-04-14	0.8200	0.8200	0.8200	0.8200	+2.500%	1	380	+32.927%
2026-04-13	0.7400	0.8000	0.7400	0.8000	-12.088%	14	365	+36.250%
2026-03-10	0.9100	0.9100	0.9100	0.9100	+31.884%	30	365	+19.780%
2026-03-04	0.7800	0.7800	0.6900	0.6900	-17.857%	104	335	+57.971%
2026-03-03	0.9400	0.9600	0.8400	0.8400	-6.667%	115	232	+29.762%
2026-02-27	0.9000	0.9500	0.9000	0.9000	-4.255%	15	117	+21.111%
2026-02-24	1.0100	1.0100	0.9400	0.9400	+10.588%	31	117	+15.957%
2026-02-20	0.8200	0.8500	0.8200	0.8500	-9.574%	15	86	+28.235%
2026-02-18	2.0900	2.0900	0.9400	0.9400	-9.615%	4	74	+15.957%
2026-02-13	1.1000	1.1000	1.0400	1.0400	-40.230%	3	74	+4.808%
2026-02-04	1.7400	1.7400	1.7400	1.7400	-3.867%	31	74	-37.356%
2026-01-13	1.8100	1.8100	1.8100	1.8100	-4.737%	15	67	-39.779%
2025-12-19	1.9000	1.9000	1.9000	1.9000	+1.064%	4	52	-42.632%
2025-12-11	1.8800	1.8800	1.8800	1.8800	-6.000%	20	52	-42.021%
2025-12-10	2.0000	2.0000	2.0000	2.0000	0.000%	1	34	-45.500%

.dark-mode .n6vfRG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6vfRG{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218P41XLU Dec 18 2026 41.00 Put (XLU261218P00041000)option OPRA

XLU20261218P41
XLU Dec 18 2026 41.00 Put (XLU261218P00041000)
option OPRA