Dark

XLU20261218P43
XLU Dec 18 2026 43.00 Put (XLU261218P00043000)
option OPRA

EOD

Sep 17, 2026

2.18-8.403%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.1800	2.1800	2.1800	2.1800	-8.403%	1	1,714	0.000%
2026-09-16	2.2200	2.3800	2.2200	2.3800	+6.250%	4	1,714	-8.403%
2026-09-15	2.2300	2.2400	2.2300	2.2400	+23.077%	10	1,717	-2.679%
2026-09-14	1.7500	1.8900	1.7500	1.8200	+22.148%	12	1,721	+19.780%
2026-09-11	1.5200	1.5300	1.4900	1.4900	+3.472%	14	1,710	+46.309%
2026-09-10	1.4400	1.4400	1.4400	1.4400	-1.370%	1	1,702	+51.389%
2026-09-09	1.2200	1.4600	1.2200	1.4600	+26.957%	21	1,701	+49.315%
2026-09-08	1.2100	1.2300	1.1500	1.1500	-17.857%	5	1,689	+89.565%
2026-09-04	1.3100	1.4000	1.3000	1.4000	+3.704%	14	1,689	+55.714%
2026-09-03	1.4800	1.4900	1.1100	1.3500	-12.338%	17	1,689	+61.481%
2026-09-02	1.6800	1.8400	1.5400	1.5400	-6.098%	40	1,700	+41.558%
2026-09-01	1.7800	1.7800	1.6400	1.6400	-10.870%	12	1,702	+32.927%
2026-08-31	1.9700	1.9700	1.7900	1.8400	+9.524%	54	1,704	+18.478%
2026-08-28	1.4300	1.6800	1.4300	1.6800	+21.739%	542	1,660	+29.762%
2026-08-27	1.3300	1.4600	1.3300	1.3800	+9.524%	26	1,224	+57.971%
2026-08-26	1.2900	1.2900	1.2300	1.2600	-9.353%	27	1,212	+73.016%
2026-08-25	1.3900	1.3900	1.3900	1.3900	-1.418%	5	1,204	+56.835%
2026-08-24	1.6600	1.6600	1.4100	1.4100	-13.497%	6	1,204	+54.610%
2026-08-21	1.2600	1.6500	1.2600	1.6300	+40.517%	33	1,200	+33.742%
2026-08-20	1.1800	1.1900	1.1000	1.1600	+2.655%	19	1,182	+87.931%
2026-08-19	1.0300	1.1300	1.0300	1.1300	+16.495%	4	1,180	+92.920%
2026-08-18	0.9000	1.0100	0.9000	0.9700	-7.619%	11	1,177	+124.742%
2026-08-17	1.0300	1.1400	1.0300	1.0500	0.000%	39	1,174	+107.619%
2026-08-14	1.1700	1.1700	1.0200	1.0500	-12.500%	38	1,156	+107.619%
2026-08-13	1.1700	1.2000	1.1500	1.2000	-5.512%	50	1,141	+81.667%
2026-08-12	1.2800	1.2800	1.2700	1.2700	-13.014%	6	1,132	+71.654%
2026-08-11	1.4600	1.4600	1.4600	1.4600	-9.877%	5	1,134	+49.315%
2026-08-10	1.6000	1.7000	1.6000	1.6200	+14.894%	22	1,138	+34.568%
2026-08-07	1.5500	1.6000	1.4100	1.4100	-3.425%	7	1,125	+54.610%
2026-08-06	1.0800	1.5200	1.0800	1.4600	+8.148%	80	1,119	+49.315%
2026-08-05	1.3500	1.3700	1.3200	1.3500	+12.500%	14	1,091	+61.481%
2026-08-04	1.2700	1.2700	1.1900	1.2000	+11.111%	227	1,082	+81.667%
2026-08-03	1.0800	1.0800	1.0800	1.0800	-1.818%	1	882	+101.852%
2026-07-31	1.0800	1.1000	1.0800	1.1000	+10.000%	8	881	+98.182%
2026-07-30	0.7900	1.0100	0.7900	1.0000	+11.111%	748	929	+118.000%
2026-07-29	0.9000	0.9000	0.9000	0.9000	+16.883%	20	205	+142.222%
2026-07-28	0.7800	0.7800	0.7700	0.7700	-3.750%	3	189	+183.117%
2026-07-27	0.8100	0.8100	0.7800	0.8000	+11.111%	36	189	+172.500%
2026-07-24	0.7300	0.7400	0.7000	0.7200	-7.692%	42	164	+202.778%
2026-07-23	0.8300	0.8300	0.7800	0.7800	-4.878%	19	172	+179.487%
2026-07-22	0.8700	0.8700	0.8200	0.8200	-19.608%	8	182	+165.854%
2026-07-21	1.0200	1.0200	1.0200	1.0200	+9.677%	1	180	+113.725%
2026-07-20	0.9400	0.9400	0.9300	0.9300	+2.198%	2	180	+134.409%
2026-07-17	0.9100	0.9100	0.9100	0.9100	+5.814%	3	179	+139.560%
2026-07-15	0.8600	0.8600	0.8600	0.8600	+7.500%	15	176	+153.488%
2026-07-14	0.8000	0.8000	0.8000	0.8000	-20.792%	14	161	+172.500%
2026-07-06	1.0100	1.0100	1.0100	1.0100	+1.000%	5	175	+115.842%
2026-07-02	1.0600	1.0600	1.0000	1.0000	-21.875%	111	141	+118.000%
2026-07-01	1.1600	1.2800	1.1600	1.2800	+39.130%	5	141	+70.313%
2026-06-30	0.9600	0.9600	0.9100	0.9200	+10.843%	7	140	+136.957%
2026-06-29	0.8300	0.8300	0.8300	0.8300	-4.598%	9	146	+162.651%
2026-06-26	0.8700	0.8700	0.8700	0.8700	-7.447%	9	146	+150.575%
2026-06-25	0.9100	0.9400	0.8900	0.9400	-10.476%	8	157	+131.915%
2026-06-24	1.1300	1.1300	1.0500	1.0500	-11.765%	387	158	+107.619%
2026-06-22	1.1900	1.1900	1.1900	1.1900	-10.526%	9	535	+83.193%
2026-06-18	1.3300	1.3300	1.3300	1.3300	+1.527%	2	525	+63.910%
2026-06-17	1.3000	1.3100	1.3000	1.3100	+2.344%	3	525	+66.412%
2026-06-16	1.2600	1.3000	1.2600	1.2800	-23.353%	13	525	+70.313%
2026-06-11	1.6700	1.6700	1.6700	1.6700	+12.838%	2	523	+30.539%
2026-06-03	1.4800	1.4800	1.4800	1.4800	-29.524%	4	523	+47.297%
2026-06-01	2.1000	2.1000	2.1000	2.1000	+27.273%	60	523	+3.810%
2026-05-29	1.6500	1.6500	1.6500	1.6500	+1.227%	5	496	+32.121%
2026-05-28	1.6300	1.6300	1.6300	1.6300	+22.556%	100	491	+33.742%
2026-05-26	1.3000	1.3900	1.3000	1.3300	-6.338%	46	591	+63.910%
2026-05-22	1.4400	1.4400	1.4200	1.4200	-10.692%	5	546	+53.521%
2026-05-20	1.5900	1.5900	1.5900	1.5900	-9.659%	1	550	+37.107%
2026-05-19	1.7600	1.7600	1.7600	1.7600	+19.728%	1	548	+23.864%
2026-05-11	1.4700	1.4700	1.4700	1.4700	+2.083%	60	548	+48.299%
2026-05-08	1.5800	1.5800	1.4400	1.4400	+20.000%	3	488	+51.389%
2026-04-27	1.2000	1.2000	1.2000	1.2000	-0.826%	2	487	+81.667%
2026-04-24	1.1600	1.2200	1.1500	1.2100	-3.968%	68	485	+80.165%
2026-04-23	1.2700	1.2700	1.2600	1.2600	+10.526%	8	479	+73.016%
2026-04-20	1.1900	1.1900	1.1400	1.1400	-5.785%	7	477	+91.228%
2026-04-17	1.3000	1.3000	1.2100	1.2100	+15.238%	9	472	+80.165%
2026-04-10	1.0800	1.0800	1.0500	1.0500	+1.942%	2	472	+107.619%
2026-04-09	1.0300	1.0300	1.0300	1.0300	-29.452%	377	472	+111.650%
2026-03-12	1.4600	1.4700	1.4600	1.4600	+4.286%	9	95	+49.315%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+3.704%	2	86	+55.714%
2026-02-24	1.3500	1.3500	1.3500	1.3500	-14.013%	1	85	+61.481%
2026-02-23	1.5700	1.5700	1.5700	1.5700	+5.369%	2	85	+38.854%
2026-02-20	1.5200	1.5200	1.4900	1.4900	+1.361%	10	86	+46.309%
2026-02-17	1.3700	1.4700	1.3700	1.4700	-38.750%	3	84	+48.299%
2026-01-21	2.4000	2.4000	2.4000	2.4000	+8.108%	2	81	-9.167%
2026-01-15	2.2200	2.2200	2.2200	2.2200	-18.081%	1	81	-1.802%
2026-01-12	2.6300	2.7100	2.6300	2.7100	+3.435%	11	81	-19.557%
2026-01-09	2.6300	2.6300	2.6000	2.6200	-9.343%	12	70	-16.794%
2026-01-07	2.7600	2.8900	2.7600	2.8900	+9.886%	3	58	-24.567%
2026-01-06	2.6000	2.6300	2.5900	2.6300	-8.042%	4	55	-17.110%
2026-01-05	2.8600	2.8600	2.8600	2.8600	+14.859%	1	50	-23.776%
2025-12-30	2.5000	2.5000	2.4900	2.4900	+3.750%	44	50	-12.450%
2025-12-29	2.3900	2.4000	2.3900	2.4000	-13.978%	11	55	-9.167%
2025-12-08	2.7900	2.7900	2.7900	2.7900	0.000%	44	44	-21.864%

.dark-mode .KNJWv6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KNJWv6{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218P43XLU Dec 18 2026 43.00 Put (XLU261218P00043000)option OPRA

XLU20261218P43
XLU Dec 18 2026 43.00 Put (XLU261218P00043000)
option OPRA