Dark

XLU20270115C42
XLU Jan 15 2027 42.00 Call (XLU270115C00042000)
option OPRA

EOD

Sep 17, 2026

1.50+14.504%(+0.19)192

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3900	1.5000	1.3600	1.5000	+14.504%	192	8,949	0.000%
2026-09-16	1.3600	1.4500	1.2500	1.3100	+0.769%	162	8,995	+14.504%
2026-09-15	1.5000	1.5000	1.2700	1.3000	-12.752%	8,091	8,863	+15.385%
2026-09-14	1.6000	1.6000	1.4900	1.4900	-34.071%	15	1,018	+0.671%
2026-09-11	2.1700	2.2600	2.1700	2.2600	-12.741%	115	1,017	-33.628%
2026-09-08	2.5900	2.5900	2.5900	2.5900	+23.333%	2	1,040	-42.085%
2026-09-02	2.0800	2.1800	2.0800	2.1000	+20.000%	4	1,042	-28.571%
2026-09-01	2.1500	2.1500	1.7500	1.7500	-12.060%	12	1,039	-14.286%
2026-08-31	1.8400	1.9900	1.8400	1.9900	-11.556%	366	1,038	-24.623%
2026-08-28	2.5100	2.6800	2.2000	2.2500	-10.000%	22	751	-33.333%
2026-08-27	2.5300	2.5300	2.5000	2.5000	-3.846%	11	761	-40.000%
2026-08-24	2.6100	2.6100	2.6000	2.6000	-21.212%	2	770	-42.308%
2026-08-19	3.4500	3.4500	3.3000	3.3000	-5.714%	8	772	-54.545%
2026-08-18	3.5000	3.5000	3.5000	3.5000	+11.111%	3	768	-57.143%
2026-08-17	3.1500	3.1500	3.1500	3.1500	-4.545%	3	770	-52.381%
2026-08-13	3.3000	3.3000	3.3000	3.3000	+3.125%	1	771	-54.545%
2026-08-12	3.2000	3.2000	3.2000	3.2000	+5.960%	2	770	-53.125%
2026-08-11	2.9300	3.0200	2.9300	3.0200	+5.594%	4	771	-50.331%
2026-08-06	2.8600	2.8600	2.8600	2.8600	-23.529%	1	769	-47.552%
2026-07-31	3.7400	3.7400	3.7400	3.7400	-25.941%	1	768	-59.893%
2026-07-23	5.0500	5.0500	5.0500	5.0500	+11.726%	10	769	-70.297%
2026-07-16	4.5200	4.5200	4.5200	4.5200	-2.796%	1	779	-66.814%
2026-07-02	4.6700	4.6700	4.6500	4.6500	-8.284%	2	778	-67.742%
2026-06-30	5.0700	5.0700	5.0700	5.0700	-5.234%	1	778	-70.414%
2026-06-26	5.3500	5.3500	5.3500	5.3500	+5.941%	1	778	-71.963%
2026-06-25	5.0500	5.0500	5.0500	5.0500	+5.649%	7	779	-70.297%
2026-06-24	4.7800	4.7800	4.7800	4.7800	+15.181%	1	779	-68.619%
2026-06-17	4.1500	4.1500	4.1500	4.1500	+6.410%	1	548	-63.855%
2026-06-15	3.9000	3.9000	3.9000	3.9000	-4.878%	1	548	-61.538%
2026-06-12	4.0500	4.1000	4.0500	4.1000	+3.797%	253	548	-63.415%
2026-06-11	3.9500	3.9500	3.9500	3.9500	+1.282%	12	548	-62.025%
2026-06-10	3.8400	3.9000	3.8400	3.9000	+5.405%	12	552	-61.538%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-2.632%	2	543	-59.459%
2026-06-04	3.7500	3.8000	3.5000	3.8000	-11.215%	44	543	-60.526%
2026-06-03	4.2800	4.2800	4.2800	4.2800	+12.632%	2	543	-64.953%
2026-06-02	3.8000	3.8000	3.8000	3.8000	-9.524%	1	541	-60.526%
2026-05-29	4.3500	4.3500	4.2000	4.2000	-14.807%	3	540	-64.286%
2026-05-22	4.9300	4.9300	4.9300	4.9300	+17.943%	1	539	-69.574%
2026-05-19	4.1800	4.1800	4.1800	4.1800	+5.823%	8	539	-64.115%
2026-05-15	3.9500	3.9500	3.9500	3.9500	-23.002%	34	540	-62.025%
2026-05-12	4.9800	5.1300	4.9800	5.1300	-3.571%	6	537	-70.760%
2026-04-17	5.3200	5.3200	5.3200	5.3200	-27.123%	83	539	-71.805%
2026-04-09	7.3000	7.3000	7.3000	7.3000	+31.532%	1	545	-79.452%
2026-03-26	5.5500	5.5500	5.5500	5.5500	-10.484%	1	546	-72.973%
2026-03-20	6.2000	6.2000	6.2000	6.2000	+6.897%	20	547	-75.806%
2026-03-19	6.2500	6.2500	5.8000	5.8000	-9.091%	21	539	-74.138%
2026-03-18	6.4800	6.6000	5.8000	6.3800	-2.595%	422	519	-76.489%
2026-03-12	6.5500	6.5500	6.5500	6.5500	+3.968%	1	316	-77.099%
2026-03-09	6.3000	6.3000	6.3000	6.3000	0.000%	1	317	-76.190%
2026-03-06	6.3000	6.3000	6.3000	6.3000	-11.017%	1	319	-76.190%
2026-03-02	7.0800	7.0800	7.0800	7.0800	-3.673%	20	319	-78.814%
2026-02-27	7.0000	7.3500	7.0000	7.3500	+8.088%	12	339	-79.592%
2026-02-25	6.8000	6.8000	6.8000	6.8000	+21.864%	33	300	-77.941%
2026-02-18	5.7300	5.7700	5.5800	5.5800	-8.224%	84	300	-73.118%
2026-02-17	6.0800	6.0800	6.0800	6.0800	-4.553%	2	217	-75.329%
2026-02-13	6.3700	6.3700	6.3700	6.3700	+20.189%	6	213	-76.452%
2026-02-12	5.2500	5.3000	5.2500	5.3000	+12.051%	5	213	-71.698%
2026-02-11	4.5000	4.7500	4.5000	4.7300	+0.638%	3	213	-68.288%
2026-02-10	4.2500	4.7000	4.2500	4.7000	+20.205%	21	214	-68.085%
2026-02-09	3.9100	3.9100	3.9100	3.9100	-8.000%	20	210	-61.637%
2026-02-06	4.2500	4.2500	4.2500	4.2500	+6.250%	1	210	-64.706%
2026-02-04	4.0000	4.0000	4.0000	4.0000	0.000%	1	210	-62.500%
2026-02-03	4.0000	4.0000	4.0000	4.0000	+14.286%	1	210	-62.500%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+900.000%	2	210	-57.143%
2026-01-27	3.6000	4.0500	0.3400	0.3500	-89.884%	36	218	+328.571%
2026-01-23	3.4500	3.4600	3.4500	3.4600	-8.466%	5	227	-56.647%
2026-01-21	4.0500	4.0500	3.7800	3.7800	-3.077%	7	222	-60.317%
2026-01-20	3.9000	3.9000	3.9000	3.9000	+0.515%	2	220	-61.538%
2026-01-14	3.7500	3.9000	3.7500	3.8800	+9.296%	5	220	-61.340%
2026-01-13	3.6000	3.7900	3.5500	3.5500	+0.282%	51	222	-57.746%
2026-01-12	3.5400	3.5400	3.5400	3.5400	-3.014%	1	239	-57.627%
2026-01-09	3.6500	3.6500	3.6500	3.6500	+2.817%	3	239	-58.904%
2026-01-08	3.5500	3.5500	3.5500	3.5500	+5.030%	20	236	-57.746%
2026-01-07	3.3800	3.3800	3.3800	3.3800	-8.895%	1	226	-55.621%
2026-01-06	3.7100	3.7100	3.7100	3.7100	-1.067%	4	226	-59.569%
2025-12-30	3.7000	3.7500	3.7000	3.7500	+1.902%	45	222	-60.000%
2025-12-23	3.6800	3.6800	3.6800	3.6800	+2.222%	1	193	-59.239%
2025-12-22	3.3800	3.6000	3.3800	3.6000	-8.163%	7	193	-58.333%
2025-12-18	3.9000	3.9200	3.9000	3.9200	+11.364%	2	186	-61.735%
2025-12-17	3.6500	3.6600	3.5200	3.5200	-7.368%	4	187	-57.386%
2025-12-16	3.8000	3.8000	3.8000	3.8000	+2.981%	2	186	-60.526%
2025-12-12	3.6900	3.6900	3.6900	3.6900	-7.750%	2	186	-59.350%
2025-12-11	4.0000	4.0000	4.0000	4.0000	+2.041%	2	186	-62.500%
2025-12-08	3.9200	3.9200	3.9200	3.9200	0.000%	4	184	-61.735%

.dark-mode .j7z0D0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j7z0D0{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C42XLU Jan 15 2027 42.00 Call (XLU270115C00042000)option OPRA

XLU20270115C42
XLU Jan 15 2027 42.00 Call (XLU270115C00042000)
option OPRA