Dark

XLU20270115C40
XLU Jan 15 2027 40.00 Call (XLU270115C00040000)
option OPRA

EOD

Jul 31, 2026

5.35+1.711%(+0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	5.3500	5.3500	5.3500	5.3500	+1.711%	3	1,163	0.000%
2026-07-30	5.2600	5.2600	5.2600	5.2600	-20.902%	2	1,164	+1.711%
2026-07-22	6.2200	6.6500	6.2200	6.6500	+17.699%	13	1,166	-19.549%
2026-07-21	5.7000	5.7000	5.6000	5.6500	-3.419%	7	1,166	-5.310%
2026-07-20	5.9400	5.9400	5.8500	5.8500	-5.645%	11	1,164	-8.547%
2026-07-17	6.8500	6.8500	6.2000	6.2000	0.000%	14	1,153	-13.710%
2026-07-16	6.2000	6.2000	6.2000	6.2000	-2.669%	3	1,165	-13.710%
2026-07-15	6.5000	6.5000	6.3700	6.3700	-2.748%	6	1,169	-16.013%
2026-07-14	6.9100	6.9100	6.5500	6.5500	-0.758%	9	1,169	-18.321%
2026-07-13	6.6000	6.6000	6.6000	6.6000	+4.762%	3	1,176	-18.939%
2026-07-10	6.3000	6.3000	6.2500	6.3000	0.000%	14	1,176	-15.079%
2026-07-08	6.5000	6.5000	6.3000	6.3000	-8.696%	3	1,175	-15.079%
2026-07-07	6.9000	6.9000	6.9000	6.9000	+16.949%	10	1,176	-22.464%
2026-07-01	5.9000	5.9000	5.9000	5.9000	-11.940%	1	1,176	-9.322%
2026-06-30	6.5000	6.7000	6.5000	6.7000	-3.319%	9	1,188	-20.149%
2026-06-29	6.9200	7.0000	6.9000	6.9300	+1.912%	37	1,185	-22.799%
2026-06-25	6.9500	6.9500	6.8000	6.8000	+5.426%	5	1,206	-21.324%
2026-06-24	6.4200	6.4500	6.3300	6.4500	+3.200%	4	1,210	-17.054%
2026-06-23	6.2500	6.2500	6.2500	6.2500	+2.459%	1	1,211	-14.400%
2026-06-16	5.9000	6.1000	5.9000	6.1000	+5.536%	51	1,210	-12.295%
2026-06-15	5.4500	5.7800	5.4300	5.7800	+5.091%	6	1,206	-7.439%
2026-06-12	5.4000	5.5000	5.4000	5.5000	+1.852%	14	1,206	-2.727%
2026-06-11	5.5500	5.5500	5.4000	5.4000	+2.857%	19	1,206	-0.926%
2026-06-10	5.2500	5.2500	5.2500	5.2500	+6.061%	7	1,191	+1.905%
2026-06-09	4.9500	4.9500	4.9500	4.9500	+1.020%	50	1,191	+8.081%
2026-06-08	5.2500	5.2600	4.9000	4.9000	-12.500%	203	1,141	+9.184%
2026-06-05	5.5300	5.6000	5.5000	5.6000	+9.804%	7	1,072	-4.464%
2026-06-04	5.1500	5.1500	5.0500	5.1000	0.000%	7	1,070	+4.902%
2026-06-02	4.9000	5.1000	4.9000	5.1000	+8.511%	3	1,067	+4.902%
2026-06-01	4.9500	4.9500	4.6500	4.7000	-16.814%	5	1,066	+13.830%
2026-05-29	5.6500	5.6500	5.6500	5.6500	-6.302%	4	1,061	-5.310%
2026-05-21	6.0200	6.0400	5.9800	6.0300	+8.845%	14	1,061	-11.277%
2026-05-19	5.5400	5.5400	5.5400	5.5400	+7.573%	1	1,061	-3.430%
2026-05-18	5.4500	5.4500	5.1500	5.1500	-2.830%	12	1,051	+3.883%
2026-05-15	5.6000	5.6000	5.3000	5.3000	-12.397%	2	1,051	+0.943%
2026-05-14	6.0500	6.0500	6.0500	6.0500	+0.833%	2	1,050	-11.570%
2026-05-13	6.5500	6.5500	6.0000	6.0000	-0.826%	12	1,059	-10.833%
2026-05-08	6.1800	6.1800	6.0500	6.0500	-13.324%	5	1,059	-11.570%
2026-05-06	6.9800	6.9800	6.9800	6.9800	-6.933%	10	1,060	-23.352%
2026-04-30	7.5000	7.5000	7.5000	7.5000	+4.167%	6	1,060	-28.667%
2026-04-28	7.2000	7.2000	7.2000	7.2000	-4.636%	1	1,066	-25.694%
2026-04-27	7.4000	7.5500	7.4000	7.5500	+6.338%	5	1,066	-29.139%
2026-04-20	7.4000	7.4000	7.1000	7.1000	+1.429%	3	1,071	-24.648%
2026-04-17	7.2700	7.2700	7.0000	7.0000	-6.667%	2	1,071	-23.571%
2026-04-16	7.5000	7.5000	7.5000	7.5000	+2.740%	1	1,073	-28.667%
2026-04-15	7.3000	7.3000	7.3000	7.3000	-3.439%	10	1,072	-26.712%
2026-04-13	7.5600	7.5600	7.5600	7.5600	-8.916%	1	1,072	-29.233%
2026-04-10	8.3000	8.3000	8.3000	8.3000	-4.598%	2	1,073	-35.542%
2026-04-09	8.5200	8.7000	8.5200	8.7000	+12.403%	5	1,071	-38.506%
2026-04-07	7.6900	7.7400	7.6900	7.7400	-0.386%	3	1,076	-30.879%
2026-04-02	7.7800	7.7800	7.7700	7.7700	+2.914%	3	1,078	-31.145%
2026-04-01	7.5500	7.5500	7.5500	7.5500	+1.478%	1	1,078	-29.139%
2026-03-27	7.4400	7.4400	7.4400	7.4400	+4.937%	2	1,077	-28.091%
2026-03-26	7.0500	7.0900	7.0500	7.0900	+0.853%	20	1,079	-24.542%
2026-03-24	7.0300	7.0300	7.0300	7.0300	+2.329%	1	1,079	-23.898%
2026-03-23	6.5000	6.8700	6.5000	6.8700	+5.207%	62	1,079	-22.125%
2026-03-20	7.0900	7.1000	6.5300	6.5300	-17.027%	17	1,065	-18.070%
2026-03-19	7.9100	7.9100	7.8700	7.8700	-1.625%	20	1,057	-32.020%
2026-03-18	8.1000	8.1000	8.0000	8.0000	-3.846%	4	1,057	-33.125%
2026-03-16	8.2400	8.3300	8.2400	8.3200	+4.000%	31	1,059	-35.697%
2026-03-12	8.0000	8.0000	8.0000	8.0000	+7.239%	1	1,069	-33.125%
2026-03-11	7.4600	7.4600	7.4600	7.4600	-4.968%	3	1,070	-28.284%
2026-03-10	8.0000	8.0000	7.8500	7.8500	-1.875%	4	1,070	-31.847%
2026-03-09	8.0000	8.0000	8.0000	8.0000	+0.503%	30	1,069	-33.125%
2026-03-06	7.9000	7.9600	7.7600	7.9600	+0.252%	57	1,069	-32.789%
2026-03-05	8.2000	8.2000	7.9400	7.9400	-2.337%	4	1,057	-32.620%
2026-03-04	8.1300	8.1300	8.1300	8.1300	+2.911%	5	1,053	-34.194%
2026-03-03	8.0000	8.0000	7.4000	7.9000	-10.125%	8	1,048	-32.278%
2026-03-02	8.8000	8.8500	8.7100	8.7900	-1.236%	22	1,048	-39.135%
2026-02-27	8.7500	9.0500	8.7000	8.9000	+8.537%	85	1,060	-39.888%
2026-02-26	8.5400	8.5400	8.2000	8.2000	-5.747%	5	989	-34.756%
2026-02-25	8.3600	8.7000	8.1000	8.7000	+4.567%	16	991	-38.506%
2026-02-24	8.1000	8.3200	8.1000	8.3200	+5.316%	3	991	-35.697%
2026-02-23	7.7700	8.2500	7.7000	7.9000	+23.438%	46	990	-32.278%
2026-02-20	7.6200	7.6500	6.4000	6.4000	-12.329%	34	990	-16.406%
2026-02-18	7.6000	7.6000	7.3000	7.3000	-5.563%	5	979	-26.712%
2026-02-17	7.8700	7.8900	7.7300	7.7300	-0.258%	32	979	-30.789%
2026-02-13	7.8500	7.8500	7.6500	7.7500	+11.833%	12	982	-30.968%
2026-02-12	6.6400	6.9300	6.6400	6.9300	+13.980%	13	982	-22.799%
2026-02-11	6.0000	6.2000	5.9500	6.0800	+5.739%	60	985	-12.007%
2026-02-10	5.6000	6.1100	5.6000	5.7500	+6.481%	68	991	-6.957%
2026-02-09	5.2900	5.4000	5.2900	5.4000	-4.425%	2	1,010	-0.926%
2026-02-06	5.0500	5.6500	5.0500	5.6500	+8.863%	17	1,011	-5.310%
2026-02-05	4.9500	5.1900	4.9500	5.1900	-0.192%	4	1,015	+3.083%
2026-02-04	5.3700	5.3700	5.2000	5.2000	-0.383%	6	1,014	+2.885%
2026-02-03	5.1600	5.2200	5.1500	5.2200	+5.455%	7	1,009	+2.490%
2026-02-02	5.2500	5.3300	4.7800	4.9500	-3.883%	130	1,010	+8.081%
2026-01-30	4.9900	5.1500	4.9900	5.1500	-3.738%	2	951	+3.883%
2026-01-29	5.5300	5.5900	5.1800	5.3500	+0.564%	71	952	0.000%
2026-01-28	5.3400	5.4900	5.2400	5.3200	+1.333%	37	916	+0.564%
2026-01-27	5.1500	5.2500	5.1400	5.2500	+5.000%	14	908	+1.905%
2026-01-26	5.0000	5.0000	5.0000	5.0000	+7.991%	1	919	+7.000%
2026-01-23	4.7000	4.7000	4.6000	4.6300	-5.510%	10	919	+15.551%
2026-01-22	5.1500	5.1500	4.9000	4.9000	-2.970%	19	911	+9.184%
2026-01-21	5.3500	5.3500	5.0300	5.0500	-0.591%	5	903	+5.941%
2026-01-20	5.3000	5.4000	5.0400	5.0800	-5.047%	133	903	+5.315%
2026-01-16	5.3500	5.3500	5.3500	5.3500	-6.632%	1	825	0.000%
2026-01-15	5.4800	5.7300	5.4800	5.7300	+10.192%	27	825	-6.632%
2026-01-14	4.7700	5.2000	4.7700	5.2000	+9.474%	6	824	+2.885%
2026-01-13	4.8800	4.8800	4.7500	4.7500	-3.061%	31	828	+12.632%
2026-01-09	4.9000	4.9000	4.9000	4.9000	+10.112%	2	833	+9.184%
2026-01-08	4.4000	4.4500	4.3800	4.4500	-0.891%	15	831	+20.225%
2026-01-07	5.7000	5.7000	4.4900	4.4900	-0.222%	38	835	+19.154%
2026-01-05	4.5900	4.6100	4.5000	4.5000	-10.891%	5	813	+18.889%
2025-12-31	5.0500	5.0500	5.0500	5.0500	+1.000%	30	813	+5.941%
2025-12-30	5.0400	5.0500	5.0000	5.0000	-3.288%	3	813	+7.000%
2025-12-29	5.1600	5.3700	5.0900	5.1700	+5.510%	16	814	+3.482%
2025-12-26	4.9700	4.9800	4.8700	4.9000	-4.297%	22	817	+9.184%
2025-12-19	5.1200	5.1200	5.1200	5.1200	-1.916%	1	811	+4.492%
2025-12-18	5.0800	5.3100	5.0800	5.2200	+4.400%	19	811	+2.490%
2025-12-17	5.0000	5.0000	5.0000	5.0000	-2.913%	4	814	+7.000%
2025-12-16	5.1500	5.1500	5.1500	5.1500	+2.183%	1	810	+3.883%
2025-12-15	5.1000	5.1000	5.0400	5.0400	-2.703%	81	809	+6.151%
2025-12-12	5.3500	5.3500	5.1800	5.1800	0.000%	6	746	+3.282%
2025-12-11	5.0400	5.1800	5.0400	5.1800	+8.824%	11	740	+3.282%
2025-12-10	4.9000	4.9000	4.7400	4.7600	-8.108%	5	741	+12.395%
2025-12-09	5.1000	5.1800	5.1000	5.1800	+9.053%	6	743	+3.282%
2025-12-08	5.2500	5.2500	4.7500	4.7500	-14.414%	27	746	+12.632%
2025-12-05	5.5000	5.5500	5.5000	5.5500	-88.754%	14	728	-3.604%
2025-11-06	49.3500	49.3500	49.3500	49.3500	-3.425%	1	22	-89.159%
2025-10-10	51.1000	51.1000	51.1000	51.1000	+17.471%	1	22	-89.530%
2025-07-18	43.5000	43.5000	43.5000	43.5000	+2.837%	1	23	-87.701%
2025-07-17	42.3000	42.3000	42.3000	42.3000	+20.239%	2	24	-87.352%
2025-04-04	35.1800	35.1800	35.1800	35.1800	-8.978%	40	24	-84.792%
2025-03-21	38.6500	38.6500	38.6500	38.6500	+0.155%	2	4	-86.158%
2025-02-03	38.5900	38.5900	38.5900	38.5900	-1.178%	10	8	-86.136%
2025-01-23	39.2300	39.2300	39.0500	39.0500	-2.981%	16	14	-86.300%
2025-01-22	40.2500	40.2500	40.2500	40.2500	+9.613%	5	8	-86.708%
2024-12-26	36.7200	36.7200	36.7200	36.7200	+2.142%	1	3	-85.430%
2024-12-19	35.9500	35.9500	35.9500	35.9500	-1.803%	6	3	-85.118%
2024-12-17	36.6100	36.6100	36.6100	36.6100	-11.248%	6	8	-85.387%
2024-10-15	41.2500	41.2500	41.2500	41.2500	+1.029%	2	2	-87.030%
2024-10-07	40.8300	40.8300	40.8300	40.8300	-2.437%	2	4	-86.897%
2024-10-03	41.8500	41.8500	41.8500	41.8500	0.000%	2	2	-87.216%

.dark-mode .Y567qH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y567qH{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C40XLU Jan 15 2027 40.00 Call (XLU270115C00040000)option OPRA

XLU20270115C40
XLU Jan 15 2027 40.00 Call (XLU270115C00040000)
option OPRA