Dark

XLU20261218P45
XLU Dec 18 2026 45.00 Put (XLU261218P00045000)
option OPRA

EOD

Aug 3, 2026

1.94-1.020%(-0.02)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.0600	2.0600	1.9400	1.9400	-1.020%	24	11,857	0.000%
2026-07-31	1.9500	1.9600	1.9400	1.9600	+5.946%	4	11,860	-1.020%
2026-07-30	1.6400	1.9300	1.6400	1.8500	+10.119%	218	11,866	+4.865%
2026-07-29	1.5200	1.6800	1.5000	1.6800	+12.752%	109	11,683	+15.476%
2026-07-27	1.4200	1.4900	1.4200	1.4900	+12.879%	22	11,605	+30.201%
2026-07-24	1.2700	1.3200	1.2600	1.3200	-2.222%	54	11,617	+46.970%
2026-07-23	1.4000	1.4000	1.3500	1.3500	-7.534%	11	11,599	+43.704%
2026-07-22	1.4600	1.4600	1.4600	1.4600	-21.925%	35	11,606	+32.877%
2026-07-21	1.7900	1.8700	1.7900	1.8700	+10.651%	10	11,606	+3.743%
2026-07-20	1.6900	1.6900	1.6900	1.6900	+18.182%	3	11,597	+14.793%
2026-07-17	1.4300	1.4300	1.4300	1.4300	-9.494%	2	11,594	+35.664%
2026-07-16	1.5800	1.5800	1.5800	1.5800	+3.268%	1	11,596	+22.785%
2026-07-15	1.5300	1.5300	1.5300	1.5300	0.000%	2	11,596	+26.797%
2026-07-14	1.4300	1.5300	1.4300	1.5300	-3.774%	42	11,595	+26.797%
2026-07-13	1.5800	1.5900	1.5000	1.5900	-8.092%	21	11,597	+22.013%
2026-07-09	1.7300	1.7300	1.7300	1.7300	+4.848%	135	11,586	+12.139%
2026-07-08	1.6500	1.6500	1.6500	1.6500	+15.385%	1	11,451	+17.576%
2026-07-07	1.5000	1.5000	1.4100	1.4300	-16.374%	79	11,452	+35.664%
2026-07-06	1.7700	1.7700	1.7100	1.7100	-2.286%	36	11,495	+13.450%
2026-07-02	1.7500	1.7500	1.7500	1.7500	-13.366%	55	11,405	+10.857%
2026-07-01	1.9100	2.0200	1.9100	2.0200	+22.424%	95	11,405	-3.960%
2026-06-30	1.6500	1.6500	1.6500	1.6500	+12.245%	1	11,325	+17.576%
2026-06-29	1.4700	1.4700	1.4700	1.4700	-0.676%	5,000	10,234	+31.973%
2026-06-26	1.5300	1.5300	1.4800	1.4800	-8.642%	9	7,325	+31.081%
2026-06-25	1.6000	1.6200	1.5600	1.6200	-15.183%	10	7,324	+19.753%
2026-06-23	2.0400	2.0400	1.9100	1.9100	-5.446%	54	7,325	+1.571%
2026-06-18	2.0200	2.0300	2.0200	2.0200	-13.675%	48	7,336	-3.960%
2026-06-17	2.3100	2.3400	2.3100	2.3400	+6.364%	11	7,336	-17.094%
2026-06-15	2.2000	2.2000	2.2000	2.2000	-13.725%	1	7,336	-11.818%
2026-06-11	2.6100	2.6100	2.5500	2.5500	-3.042%	11	7,336	-23.922%
2026-06-10	2.6300	2.6300	2.6300	2.6300	-11.448%	2	7,325	-26.236%
2026-06-09	2.9700	2.9700	2.9700	2.9700	+6.835%	2	7,327	-34.680%
2026-06-03	2.6800	2.7800	2.6800	2.7800	-13.125%	3	7,325	-30.216%
2026-06-01	2.9600	3.2000	2.9600	3.2000	+22.605%	12	7,322	-39.375%
2026-05-29	2.6100	2.6100	2.6100	2.6100	+22.535%	2	7,314	-25.670%
2026-05-22	2.1600	2.1600	2.1300	2.1300	-8.584%	73	7,312	-8.920%
2026-05-21	2.3300	2.3300	2.3300	2.3300	-24.839%	16	7,257	-16.738%
2026-05-18	2.9000	3.1000	2.9000	3.1000	+5.802%	9	7,257	-37.419%
2026-05-15	2.6900	2.9300	2.6900	2.9300	+13.566%	13	7,257	-33.788%
2026-05-14	2.5800	2.5800	2.5800	2.5800	-6.182%	1	7,237	-24.806%
2026-05-13	2.7100	2.7600	2.7100	2.7500	+19.048%	53	7,195	-29.455%
2026-05-12	2.3100	2.3100	2.3100	2.3100	-4.149%	3	7,195	-16.017%
2026-05-08	2.4900	2.4900	2.4100	2.4100	+0.417%	14	7,195	-19.502%
2026-05-07	2.2600	2.4000	2.2600	2.4000	+15.942%	12	7,196	-19.167%
2026-05-06	2.0700	2.0700	2.0700	2.0700	+23.214%	4	7,184	-6.280%
2026-05-01	1.6800	1.6800	1.6800	1.6800	-13.846%	4	7,184	+15.476%
2026-04-24	1.9500	1.9500	1.9500	1.9500	0.000%	3	7,187	-0.513%
2026-04-23	2.0400	2.0400	1.9200	1.9500	-18.410%	33	7,187	-0.513%
2026-04-22	2.0300	2.3900	2.0300	2.3900	+6.222%	4	7,172	-18.828%
2026-04-21	2.0000	2.2500	2.0000	2.2500	+22.951%	8	7,161	-13.778%
2026-04-20	1.8300	1.8300	1.8300	1.8300	-6.154%	10	7,161	+6.011%
2026-04-16	1.9500	1.9500	1.9500	1.9500	+19.632%	1	7,151	-0.513%
2026-04-10	1.6300	1.6300	1.6300	1.6300	-5.233%	1	7,150	+19.018%
2026-04-09	1.7200	1.7200	1.7200	1.7200	-18.483%	1	7,150	+12.791%
2026-04-08	2.1100	2.1100	2.1100	2.1100	-0.472%	1	7,151	-8.057%
2026-04-07	2.1200	2.1200	2.1200	2.1200	-16.863%	15	7,150	-8.491%
2026-03-31	2.5000	2.5500	2.5000	2.5500	-2.299%	50	7,149	-23.922%
2026-03-26	2.7100	2.7100	2.6100	2.6100	-6.452%	5	7,099	-25.670%
2026-03-23	2.7900	2.7900	2.7900	2.7900	+4.887%	15	7,110	-30.466%
2026-03-20	2.4300	2.6600	2.4200	2.6600	+22.018%	15	7,095	-27.068%
2026-03-19	2.2200	2.2300	2.1800	2.1800	+9.000%	18	7,094	-11.009%
2026-03-18	2.0000	2.0000	2.0000	2.0000	+8.696%	10	7,077	-3.000%
2026-03-17	1.8400	1.8400	1.8400	1.8400	-11.962%	2	7,067	+5.435%
2026-03-16	2.1400	2.1400	2.0900	2.0900	+2.451%	2	7,065	-7.177%
2026-03-10	1.9100	2.0400	1.9100	2.0400	-7.273%	22	7,067	-4.902%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+7.843%	1	7,050	-11.818%
2026-02-27	2.0400	2.0400	2.0400	2.0400	-7.273%	3,000	7,049	-4.902%
2026-02-26	2.0800	2.2000	2.0800	2.2000	-39.726%	4,002	4,049	-11.818%
2026-01-30	3.6500	3.6500	3.6500	3.6500	+3,550.000%	25	3,047	-46.849%
2025-11-13	0.1000	0.1000	0.1000	0.1000	-9.091%	25	1,468	+1,840.000%
2025-11-06	0.1100	0.1100	0.1100	0.1100	-69.444%	25	1,486	+1,663.636%
2025-04-11	0.3600	0.3600	0.3600	0.3600	+227.273%	50	1,468	+438.889%
2025-04-04	0.1100	0.1100	0.1100	0.1100	-15.385%	20	1,443	+1,663.636%
2025-03-05	0.1300	0.1300	0.1300	0.1300	-48.000%	8	1,443	+1,392.308%
2025-02-03	0.2500	0.2500	0.2500	0.2500	-30.556%	5	1,443	+676.000%
2024-12-11	0.3600	0.3800	0.3600	0.3600	-2.703%	107	1,448	+438.889%
2024-12-09	0.4000	0.4000	0.3700	0.3700	+19.355%	144	1,352	+424.324%
2024-11-25	0.3100	0.3100	0.3100	0.3100	-35.417%	22	1,312	+525.806%
2024-10-09	0.4800	0.4800	0.4800	0.4800	+41.176%	2	1,290	+304.167%
2024-10-04	0.3400	0.3400	0.3400	0.3400	-10.526%	6	1,288	+470.588%
2024-10-01	0.3800	0.3800	0.3800	0.3800	-13.636%	90	1,288	+410.526%
2024-09-03	0.4400	0.4400	0.4400	0.4400	+7.317%	36	1,198	+340.909%
2024-08-30	0.4100	0.4100	0.4100	0.4100	+17.143%	10	1,167	+373.171%
2024-08-26	0.3500	0.3500	0.3500	0.3500	-59.302%	5	1,167	+454.286%
2024-08-13	0.8600	0.8600	0.8600	0.8600	+28.358%	3	1,162	+125.581%
2024-08-07	0.6500	0.6900	0.6400	0.6700	+6.349%	844	1,162	+189.552%
2024-07-10	0.6500	0.6500	0.6300	0.6300	-3.077%	2	340	+207.937%
2024-07-02	0.6400	0.6500	0.6400	0.6500	+27.451%	75	340	+198.462%
2024-07-01	0.5200	0.5400	0.5000	0.5100	0.000%	374	342	+280.392%

.dark-mode .nPCQJl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nPCQJl{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20261218P45XLU Dec 18 2026 45.00 Put (XLU261218P00045000)option OPRA

XLU20261218P45
XLU Dec 18 2026 45.00 Put (XLU261218P00045000)
option OPRA