Dark

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

EOD

Sep 14, 2026

3.50+35.135%(+0.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	3.5000	3.5000	3.5000	3.5000	+35.135%	1	11,890	0.000%
2026-09-04	2.6100	2.6100	2.5900	2.5900	-16.181%	9	11,895	+35.135%
2026-09-01	3.0900	3.0900	3.0900	3.0900	-11.207%	1	11,895	+13.269%
2026-08-31	3.4000	3.4800	3.4000	3.4800	+41.463%	11	11,895	+0.575%
2026-08-28	2.4600	2.4600	2.4600	2.4600	-3.529%	5	11,886	+42.276%
2026-08-27	2.5500	2.5500	2.5500	2.5500	+12.335%	1	11,881	+37.255%
2026-08-26	2.2700	2.2700	2.2700	2.2700	-14.015%	8	11,882	+54.185%
2026-08-24	2.8400	2.8400	2.6400	2.6400	+5.179%	16	11,878	+32.576%
2026-08-21	2.2900	2.5100	2.2900	2.5100	+11.556%	3	11,863	+39.442%
2026-08-20	2.0000	2.2500	2.0000	2.2500	+13.065%	3	11,862	+55.556%
2026-08-17	1.9900	1.9900	1.9900	1.9900	+4.188%	5	11,860	+75.879%
2026-08-14	1.9500	1.9700	1.9000	1.9100	-19.409%	82	11,860	+83.246%
2026-08-12	2.3700	2.3700	2.3700	2.3700	-12.868%	1	11,791	+47.679%
2026-08-10	2.6500	2.7900	2.6500	2.7200	+14.768%	19	11,792	+28.676%
2026-08-07	2.6100	2.6100	2.3500	2.3700	-5.578%	14	11,786	+47.679%
2026-08-06	2.3000	2.5100	2.3000	2.5100	+4.149%	16	11,787	+39.442%
2026-08-05	2.5100	2.5100	2.4000	2.4100	+9.050%	9	11,795	+45.228%
2026-08-04	2.2100	2.2200	2.2000	2.2100	+13.918%	101	11,793	+58.371%
2026-08-03	2.0600	2.0600	1.9400	1.9400	-1.020%	24	11,857	+80.412%
2026-07-31	1.9500	1.9600	1.9400	1.9600	+5.946%	4	11,860	+78.571%
2026-07-30	1.6400	1.9300	1.6400	1.8500	+10.119%	218	11,866	+89.189%
2026-07-29	1.5200	1.6800	1.5000	1.6800	+12.752%	109	11,683	+108.333%
2026-07-27	1.4200	1.4900	1.4200	1.4900	+12.879%	22	11,605	+134.899%
2026-07-24	1.2700	1.3200	1.2600	1.3200	-2.222%	54	11,617	+165.152%
2026-07-23	1.4000	1.4000	1.3500	1.3500	-7.534%	11	11,599	+159.259%
2026-07-22	1.4600	1.4600	1.4600	1.4600	-21.925%	35	11,606	+139.726%
2026-07-21	1.7900	1.8700	1.7900	1.8700	+10.651%	10	11,606	+87.166%
2026-07-20	1.6900	1.6900	1.6900	1.6900	+18.182%	3	11,597	+107.101%
2026-07-17	1.4300	1.4300	1.4300	1.4300	-9.494%	2	11,594	+144.755%
2026-07-16	1.5800	1.5800	1.5800	1.5800	+3.268%	1	11,596	+121.519%
2026-07-15	1.5300	1.5300	1.5300	1.5300	0.000%	2	11,596	+128.758%
2026-07-14	1.4300	1.5300	1.4300	1.5300	-3.774%	42	11,595	+128.758%
2026-07-13	1.5800	1.5900	1.5000	1.5900	-8.092%	21	11,597	+120.126%
2026-07-09	1.7300	1.7300	1.7300	1.7300	+4.848%	135	11,586	+102.312%
2026-07-08	1.6500	1.6500	1.6500	1.6500	+15.385%	1	11,451	+112.121%
2026-07-07	1.5000	1.5000	1.4100	1.4300	-16.374%	79	11,452	+144.755%
2026-07-06	1.7700	1.7700	1.7100	1.7100	-2.286%	36	11,495	+104.678%
2026-07-02	1.7500	1.7500	1.7500	1.7500	-13.366%	55	11,405	+100.000%
2026-07-01	1.9100	2.0200	1.9100	2.0200	+22.424%	95	11,405	+73.267%
2026-06-30	1.6500	1.6500	1.6500	1.6500	+12.245%	1	11,325	+112.121%
2026-06-29	1.4700	1.4700	1.4700	1.4700	-0.676%	5,000	10,234	+138.095%
2026-06-26	1.5300	1.5300	1.4800	1.4800	-8.642%	9	7,325	+136.486%
2026-06-25	1.6000	1.6200	1.5600	1.6200	-15.183%	10	7,324	+116.049%
2026-06-23	2.0400	2.0400	1.9100	1.9100	-5.446%	54	7,325	+83.246%
2026-06-18	2.0200	2.0300	2.0200	2.0200	-13.675%	48	7,336	+73.267%
2026-06-17	2.3100	2.3400	2.3100	2.3400	+6.364%	11	7,336	+49.573%
2026-06-15	2.2000	2.2000	2.2000	2.2000	-13.725%	1	7,336	+59.091%
2026-06-11	2.6100	2.6100	2.5500	2.5500	-3.042%	11	7,336	+37.255%
2026-06-10	2.6300	2.6300	2.6300	2.6300	-11.448%	2	7,325	+33.080%
2026-06-09	2.9700	2.9700	2.9700	2.9700	+6.835%	2	7,327	+17.845%
2026-06-03	2.6800	2.7800	2.6800	2.7800	-13.125%	3	7,325	+25.899%
2026-06-01	2.9600	3.2000	2.9600	3.2000	+22.605%	12	7,322	+9.375%
2026-05-29	2.6100	2.6100	2.6100	2.6100	+22.535%	2	7,314	+34.100%
2026-05-22	2.1600	2.1600	2.1300	2.1300	-8.584%	73	7,312	+64.319%
2026-05-21	2.3300	2.3300	2.3300	2.3300	-24.839%	16	7,257	+50.215%
2026-05-18	2.9000	3.1000	2.9000	3.1000	+5.802%	9	7,257	+12.903%
2026-05-15	2.6900	2.9300	2.6900	2.9300	+13.566%	13	7,257	+19.454%
2026-05-14	2.5800	2.5800	2.5800	2.5800	-6.182%	1	7,237	+35.659%
2026-05-13	2.7100	2.7600	2.7100	2.7500	+19.048%	53	7,195	+27.273%
2026-05-12	2.3100	2.3100	2.3100	2.3100	-4.149%	3	7,195	+51.515%
2026-05-08	2.4900	2.4900	2.4100	2.4100	+0.417%	14	7,195	+45.228%
2026-05-07	2.2600	2.4000	2.2600	2.4000	+15.942%	12	7,196	+45.833%
2026-05-06	2.0700	2.0700	2.0700	2.0700	+23.214%	4	7,184	+69.082%
2026-05-01	1.6800	1.6800	1.6800	1.6800	-13.846%	4	7,184	+108.333%
2026-04-24	1.9500	1.9500	1.9500	1.9500	0.000%	3	7,187	+79.487%
2026-04-23	2.0400	2.0400	1.9200	1.9500	-18.410%	33	7,187	+79.487%
2026-04-22	2.0300	2.3900	2.0300	2.3900	+6.222%	4	7,172	+46.444%
2026-04-21	2.0000	2.2500	2.0000	2.2500	+22.951%	8	7,161	+55.556%
2026-04-20	1.8300	1.8300	1.8300	1.8300	-6.154%	10	7,161	+91.257%
2026-04-16	1.9500	1.9500	1.9500	1.9500	+19.632%	1	7,151	+79.487%
2026-04-10	1.6300	1.6300	1.6300	1.6300	-5.233%	1	7,150	+114.724%
2026-04-09	1.7200	1.7200	1.7200	1.7200	-18.483%	1	7,150	+103.488%
2026-04-08	2.1100	2.1100	2.1100	2.1100	-0.472%	1	7,151	+65.877%
2026-04-07	2.1200	2.1200	2.1200	2.1200	-16.863%	15	7,150	+65.094%
2026-03-31	2.5000	2.5500	2.5000	2.5500	-2.299%	50	7,149	+37.255%
2026-03-26	2.7100	2.7100	2.6100	2.6100	-6.452%	5	7,099	+34.100%
2026-03-23	2.7900	2.7900	2.7900	2.7900	+4.887%	15	7,110	+25.448%
2026-03-20	2.4300	2.6600	2.4200	2.6600	+22.018%	15	7,095	+31.579%
2026-03-19	2.2200	2.2300	2.1800	2.1800	+9.000%	18	7,094	+60.550%
2026-03-18	2.0000	2.0000	2.0000	2.0000	+8.696%	10	7,077	+75.000%
2026-03-17	1.8400	1.8400	1.8400	1.8400	-11.962%	2	7,067	+90.217%
2026-03-16	2.1400	2.1400	2.0900	2.0900	+2.451%	2	7,065	+67.464%
2026-03-10	1.9100	2.0400	1.9100	2.0400	-7.273%	22	7,067	+71.569%
2026-03-03	2.2000	2.2000	2.2000	2.2000	+7.843%	1	7,050	+59.091%
2026-02-27	2.0400	2.0400	2.0400	2.0400	-7.273%	3,000	7,049	+71.569%
2026-02-26	2.0800	2.2000	2.0800	2.2000	-39.726%	4,002	4,049	+59.091%
2026-01-30	3.6500	3.6500	3.6500	3.6500	+3,550.000%	25	3,047	-4.110%
2025-11-13	0.1000	0.1000	0.1000	0.1000	-9.091%	25	1,468	+3,400.000%
2025-11-06	0.1100	0.1100	0.1100	0.1100	-69.444%	25	1,486	+3,081.818%
2025-04-11	0.3600	0.3600	0.3600	0.3600	+227.273%	50	1,468	+872.222%
2025-04-04	0.1100	0.1100	0.1100	0.1100	-15.385%	20	1,443	+3,081.818%
2025-03-05	0.1300	0.1300	0.1300	0.1300	-48.000%	8	1,443	+2,592.308%
2025-02-03	0.2500	0.2500	0.2500	0.2500	-30.556%	5	1,443	+1,300.000%
2024-12-11	0.3600	0.3800	0.3600	0.3600	-2.703%	107	1,448	+872.222%
2024-12-09	0.4000	0.4000	0.3700	0.3700	+19.355%	144	1,352	+845.946%
2024-11-25	0.3100	0.3100	0.3100	0.3100	-35.417%	22	1,312	+1,029.032%
2024-10-09	0.4800	0.4800	0.4800	0.4800	+41.176%	2	1,290	+629.167%
2024-10-04	0.3400	0.3400	0.3400	0.3400	-10.526%	6	1,288	+929.412%
2024-10-01	0.3800	0.3800	0.3800	0.3800	-13.636%	90	1,288	+821.053%
2024-09-03	0.4400	0.4400	0.4400	0.4400	+7.317%	36	1,198	+695.455%
2024-08-30	0.4100	0.4100	0.4100	0.4100	+17.143%	10	1,167	+753.659%
2024-08-26	0.3500	0.3500	0.3500	0.3500	-59.302%	5	1,167	+900.000%
2024-08-13	0.8600	0.8600	0.8600	0.8600	+28.358%	3	1,162	+306.977%
2024-08-07	0.6500	0.6900	0.6400	0.6700	+6.349%	844	1,162	+422.388%
2024-07-10	0.6500	0.6500	0.6300	0.6300	-3.077%	2	340	+455.556%
2024-07-02	0.6400	0.6500	0.6400	0.6500	+27.451%	75	340	+438.462%
2024-07-01	0.5200	0.5400	0.5000	0.5100	0.000%	374	342	+586.275%

.dark-mode .pb7qKM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pb7qKM{ 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