Dark

XLU20261218P42
XLU Dec 18 2026 42.00 Put (XLU261218P00042000)
option OPRA

EOD

Sep 17, 2026

1.60-1.840%(-0.03)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4900	1.6000	1.4900	1.6000	-1.840%	9	5,585	0.000%
2026-09-16	1.5800	1.6300	1.5800	1.6300	+1.242%	3	5,586	-1.840%
2026-09-15	1.4200	1.6100	1.4200	1.6100	+19.259%	8	5,585	-0.621%
2026-09-14	1.3400	1.4500	1.3100	1.3500	+22.727%	129	5,581	+18.519%
2026-09-11	1.0200	1.1000	0.9700	1.1000	+1.852%	244	5,540	+45.455%
2026-09-10	0.9100	1.0800	0.9100	1.0800	+9.091%	17	5,365	+48.148%
2026-09-09	0.8400	0.9900	0.8400	0.9900	+23.750%	38	5,366	+61.616%
2026-09-08	1.1400	1.1400	0.7700	0.8000	-14.894%	19	5,387	+100.000%
2026-09-04	0.9300	0.9600	0.8800	0.9400	0.000%	32	5,346	+70.213%
2026-09-03	0.9600	0.9600	0.9300	0.9400	-16.814%	22	5,346	+70.213%
2026-09-02	1.3300	1.4000	1.1300	1.1300	-12.403%	44	5,344	+41.593%
2026-09-01	1.2900	1.2900	1.2200	1.2900	-3.731%	7	5,343	+24.031%
2026-08-31	1.4200	1.4500	1.3300	1.3400	+26.415%	67	5,342	+19.403%
2026-08-27	1.0600	1.0600	1.0600	1.0600	0.000%	10	5,336	+50.943%
2026-08-24	1.2400	1.2400	1.0500	1.0600	0.000%	15	5,337	+50.943%
2026-08-21	0.9400	1.0700	0.9400	1.0600	+60.606%	22	5,325	+50.943%
2026-08-20	0.7300	0.8400	0.6600	0.6600	-9.589%	18	5,304	+142.424%
2026-08-19	0.7300	0.7300	0.7300	0.7300	-3.947%	2	5,300	+119.178%
2026-08-17	0.7600	0.7600	0.7600	0.7600	-12.644%	2	5,299	+110.526%
2026-08-13	0.8400	0.8700	0.8400	0.8700	-8.421%	72	5,297	+83.908%
2026-08-12	0.9400	0.9600	0.9200	0.9500	-7.767%	13	5,280	+68.421%
2026-08-11	1.0700	1.0700	1.0300	1.0300	-13.445%	42	5,280	+55.340%
2026-08-10	1.2300	1.2300	1.1500	1.1900	+17.822%	23	5,285	+34.454%
2026-08-07	1.0100	1.0100	1.0100	1.0100	-4.717%	7	5,265	+58.416%
2026-08-06	1.0400	1.0600	1.0100	1.0600	+1.923%	14	5,265	+50.943%
2026-08-05	0.9000	1.0500	0.9000	1.0400	+55.224%	6	5,265	+53.846%
2026-07-30	0.6100	0.7400	0.6100	0.6700	+9.836%	55	5,312	+138.806%
2026-07-27	0.5600	0.6100	0.5600	0.6100	+15.094%	2	5,266	+162.295%
2026-07-24	0.5300	0.5300	0.5300	0.5300	-17.188%	3	5,265	+201.887%
2026-07-23	0.6400	0.6400	0.6400	0.6400	+8.475%	1	5,265	+150.000%
2026-07-22	0.6700	0.6700	0.5900	0.5900	-15.714%	8	5,265	+171.186%
2026-07-20	0.7100	0.7100	0.7000	0.7000	+7.692%	2	5,265	+128.571%
2026-07-17	0.6500	0.6500	0.6500	0.6500	-10.959%	1	5,263	+146.154%
2026-07-16	0.7200	0.7300	0.7200	0.7300	+15.873%	2	5,262	+119.178%
2026-07-14	0.6200	0.6300	0.6200	0.6300	-5.970%	9	5,262	+153.968%
2026-07-13	0.6700	0.6700	0.6700	0.6700	-4.286%	6	5,254	+138.806%
2026-07-08	0.7000	0.7000	0.7000	0.7000	+22.807%	9	5,252	+128.571%
2026-07-07	0.5700	0.5700	0.5700	0.5700	-24.000%	1	5,244	+180.702%
2026-07-06	0.7500	0.7500	0.7500	0.7500	+15.385%	1	5,243	+113.333%
2026-06-26	0.6500	0.6500	0.6500	0.6500	-2.985%	32	5,243	+146.154%
2026-06-25	0.6700	0.6700	0.6700	0.6700	-12.987%	3	5,243	+138.806%
2026-06-24	0.8000	0.8000	0.7700	0.7700	-20.619%	3	5,242	+107.792%
2026-06-17	0.9700	0.9700	0.9700	0.9700	-3.960%	1	5,235	+64.948%
2026-06-15	1.0100	1.0100	1.0100	1.0100	-14.407%	1	5,235	+58.416%
2026-06-12	1.2400	1.2400	1.1800	1.1800	-6.349%	6	5,235	+35.593%
2026-06-11	1.2500	1.3000	1.2500	1.2600	-5.263%	25	5,235	+26.984%
2026-06-10	1.3300	1.3300	1.3300	1.3300	0.000%	10	5,236	+20.301%
2026-06-05	1.3300	1.3300	1.3300	1.3300	-1.481%	1	5,236	+20.301%
2026-06-03	1.3500	1.3500	1.3500	1.3500	-12.903%	5	5,236	+18.519%
2026-06-02	1.5500	1.5500	1.5500	1.5500	-2.516%	1	5,235	+3.226%
2026-06-01	1.5500	1.5900	1.5500	1.5900	+24.219%	4	5,235	+0.629%
2026-05-29	1.2800	1.2800	1.2800	1.2800	+28.000%	1	5,235	+25.000%
2026-05-26	1.0000	1.0000	1.0000	1.0000	-35.484%	2	5,234	+60.000%
2026-05-18	1.5500	1.5500	1.5500	1.5500	+9.929%	1	5,232	+3.226%
2026-05-13	1.4100	1.4100	1.4100	1.4100	+25.893%	2	5,232	+13.475%
2026-05-07	1.1200	1.1200	1.1200	1.1200	+24.444%	2	5,232	+42.857%
2026-04-24	0.9500	0.9500	0.8900	0.9000	-5.263%	355	5,230	+77.778%
2026-04-23	0.9300	0.9800	0.9300	0.9500	-24.000%	67	4,940	+68.421%
2026-04-22	1.2100	1.2500	1.2100	1.2500	+12.613%	42	4,889	+28.000%
2026-04-21	0.9300	1.1100	0.9300	1.1100	+21.978%	7	4,863	+44.144%
2026-04-20	0.9500	0.9500	0.9100	0.9100	+4.598%	13	4,856	+75.824%
2026-04-13	0.8700	0.8700	0.8700	0.8700	-38.298%	1	4,843	+83.908%
2026-03-25	1.4100	1.4100	1.4100	1.4100	+2.920%	1	4,842	+13.475%
2026-03-24	1.5200	1.5200	1.3700	1.3700	-5.517%	21	4,841	+16.788%
2026-03-20	1.4500	1.4500	1.4500	1.4500	+27.193%	2	4,841	+10.345%
2026-03-10	1.1400	1.1400	1.1400	1.1400	-3.390%	30	4,839	+40.351%
2026-03-06	1.1800	1.1800	1.1800	1.1800	+26.882%	1	4,812	+35.593%
2026-03-04	0.9000	0.9300	0.8900	0.9300	-13.889%	990	4,812	+72.043%
2026-02-24	1.0800	1.0800	1.0800	1.0800	-16.279%	2	4,599	+48.148%
2026-02-13	1.2900	1.2900	1.2900	1.2900	-25.862%	2	4,597	+24.031%
2026-02-11	1.7400	1.7400	1.7400	1.7400	-13.000%	3,000	4,534	-8.046%
2026-01-30	2.0000	2.0000	2.0000	2.0000	-5.660%	10	1,597	-20.000%
2026-01-21	2.1200	2.1200	2.1200	2.1200	+6.000%	1,500	1,587	-24.528%
2026-01-14	2.0000	2.0000	2.0000	2.0000	-9.910%	1	92	-20.000%
2026-01-13	2.2400	2.2400	2.2200	2.2200	+0.909%	19	92	-27.928%
2026-01-09	2.2000	2.2000	2.2000	2.2000	-6.383%	5	76	-27.273%
2026-01-08	2.3500	2.3500	2.3500	2.3500	-4.082%	9	71	-31.915%
2026-01-07	2.3000	2.4500	2.3000	2.4500	+13.426%	7	62	-34.694%
2026-01-05	2.3400	2.3400	2.1600	2.1600	-0.917%	18	38	-25.926%
2025-12-26	2.1800	2.1900	2.1800	2.1800	0.000%	28	38	-26.606%

.dark-mode .Sj2188{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sj2188{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218P42XLU Dec 18 2026 42.00 Put (XLU261218P00042000)option OPRA

XLU20261218P42
XLU Dec 18 2026 42.00 Put (XLU261218P00042000)
option OPRA