Dark

XLU20270115C43
XLU Jan 15 2027 43.00 Call (XLU270115C00043000)
option OPRA

EOD

Sep 17, 2026

1.01+7.447%(+0.07)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9500	1.0100	0.9500	1.0100	+7.447%	31	1,143	0.000%
2026-09-16	1.0000	1.0000	0.9100	0.9400	+13.253%	38	1,133	+7.447%
2026-09-15	1.0200	1.0200	0.8300	0.8300	-23.853%	239	1,119	+21.687%
2026-09-14	1.3000	1.3000	1.0700	1.0900	-18.657%	85	1,092	-7.339%
2026-09-11	1.5300	1.5400	1.3300	1.3400	-8.844%	48	1,095	-24.627%
2026-09-10	1.7000	1.7000	1.4500	1.4700	-16.949%	223	1,100	-31.293%
2026-09-09	1.9500	1.9500	1.6300	1.7700	-12.808%	113	1,087	-42.938%
2026-09-08	1.8400	2.1200	1.8400	2.0300	+16.667%	441	1,334	-50.246%
2026-09-04	1.7700	1.8000	1.7400	1.7400	-3.333%	10	1,380	-41.954%
2026-09-03	1.6100	1.8100	1.6100	1.8000	+13.208%	288	1,380	-43.889%
2026-09-02	1.4500	1.5900	1.3700	1.5900	+6.711%	209	1,408	-36.478%
2026-09-01	1.6800	1.6800	1.4500	1.4900	0.000%	358	1,221	-32.215%
2026-08-31	1.3400	1.5000	1.2800	1.4900	-12.353%	1,235	1,338	-32.215%
2026-08-28	1.6800	1.7000	1.6800	1.7000	-12.371%	42	694	-40.588%
2026-08-27	1.9300	1.9700	1.7900	1.9400	-11.009%	193	719	-47.938%
2026-08-26	2.1900	2.2500	2.1500	2.1800	+1.395%	280	727	-53.670%
2026-08-25	2.1000	2.1600	2.0100	2.1500	+4.369%	121	674	-53.023%
2026-08-24	1.8600	2.0900	1.7800	2.0600	+11.351%	218	674	-50.971%
2026-08-21	2.2100	2.2100	1.8500	1.8500	-29.658%	219	657	-45.405%
2026-08-20	2.6300	2.6300	2.6300	2.6300	-5.735%	1	541	-61.597%
2026-08-18	2.7900	2.7900	2.7900	2.7900	+9.412%	7	546	-63.799%
2026-08-17	2.5500	2.5500	2.5500	2.5500	+2.000%	3	546	-60.392%
2026-08-12	2.5100	2.5100	2.5000	2.5000	+2.881%	48	546	-59.600%
2026-08-11	2.3500	2.4500	2.2200	2.4300	+10.455%	18	546	-58.436%
2026-08-10	2.2500	2.3100	2.2000	2.2000	-11.290%	52	543	-54.091%
2026-08-06	2.4800	2.4800	2.4800	2.4800	+0.813%	2	531	-59.274%
2026-08-05	2.4500	2.4600	2.3800	2.4600	-48.211%	14	529	-58.943%
2026-07-28	4.7500	4.7500	4.7500	4.7500	-1.042%	1	524	-78.737%
2026-07-24	4.6000	4.8000	4.6000	4.8000	+8.597%	5	523	-78.958%
2026-07-07	4.5400	4.5400	4.4200	4.4200	-1.778%	3	524	-77.149%
2026-06-29	4.5000	4.5000	4.5000	4.5000	+13.924%	200	524	-77.556%
2026-06-24	3.9500	3.9500	3.9500	3.9500	+8.219%	1	550	-74.430%
2026-06-15	3.6500	3.6500	3.6500	3.6500	+19.672%	1	573	-72.329%
2026-06-08	3.0500	3.0500	3.0500	3.0500	-15.512%	26	573	-66.885%
2026-06-05	3.4000	3.6100	3.4000	3.6100	+11.077%	2	550	-72.022%
2026-06-03	3.2500	3.2500	3.2500	3.2500	+18.182%	200	550	-68.923%
2026-06-01	2.7500	2.7500	2.7500	2.7500	-29.487%	1	350	-63.273%
2026-05-28	3.9000	3.9000	3.9000	3.9000	-11.162%	9	351	-74.103%
2026-05-26	4.3900	4.3900	4.3900	4.3900	+12.564%	2	342	-76.993%
2026-05-21	3.9000	3.9000	3.9000	3.9000	+11.429%	4	342	-74.103%
2026-05-18	3.5000	3.5000	3.5000	3.5000	+3.550%	10	342	-71.143%
2026-05-15	3.3800	3.3800	3.3800	3.3800	-14.861%	3	342	-70.118%
2026-05-14	3.9700	3.9700	3.9700	3.9700	-0.750%	3	355	-74.559%
2026-05-13	4.0000	4.0000	4.0000	4.0000	-13.978%	1	357	-74.750%
2026-05-07	4.6500	4.6500	4.6500	4.6500	0.000%	2	357	-78.280%
2026-05-06	4.6500	4.6500	4.6500	4.6500	-14.835%	20	355	-78.280%
2026-04-30	5.1400	5.4600	5.1400	5.4600	+13.750%	2	375	-81.502%
2026-04-24	4.8000	4.8000	4.8000	4.8000	+1.053%	3	375	-78.958%
2026-04-23	4.7500	4.7500	4.7500	4.7500	+17.866%	1	375	-78.737%
2026-04-22	4.0500	4.0500	4.0000	4.0300	-16.907%	3	376	-74.938%
2026-04-20	4.8500	4.8500	4.8500	4.8500	-22.524%	2	375	-79.175%
2026-04-09	6.2500	6.2600	6.2500	6.2600	+30.417%	6	375	-83.866%
2026-03-20	4.8000	4.8000	4.8000	4.8000	-23.688%	1	375	-78.958%
2026-03-17	6.2900	6.2900	6.2900	6.2900	+6.791%	1	375	-83.943%
2026-03-10	5.8900	5.8900	5.8900	5.8900	+1.029%	8	375	-82.852%
2026-03-05	5.8300	5.8300	5.8300	5.8300	+13.645%	20	370	-82.676%
2026-03-03	5.1300	5.1300	5.1300	5.1300	-21.679%	2	390	-80.312%
2026-02-27	6.5500	6.5500	6.5500	6.5500	+11.966%	3	392	-84.580%
2026-02-23	5.7500	5.8500	5.7000	5.8500	+14.706%	214	395	-82.735%
2026-02-20	5.1000	5.1000	5.1000	5.1000	-1.923%	20	407	-80.196%
2026-02-19	5.0400	5.2000	5.0400	5.2000	-3.525%	22	395	-80.577%
2026-02-17	5.7000	5.7000	5.3900	5.3900	+11.134%	20	375	-81.262%
2026-02-13	4.8500	4.8500	4.8500	4.8500	+1.253%	2	383	-79.175%
2026-02-12	4.6000	4.8500	4.6000	4.7900	+16.829%	6	383	-78.914%
2026-02-11	3.9500	4.1000	3.9500	4.1000	+5.128%	3	386	-75.366%
2026-02-10	3.7200	4.0800	3.7000	3.9000	+13.043%	34	387	-74.103%
2026-02-09	3.4500	3.4500	3.4500	3.4500	+6.154%	2	391	-70.725%
2026-02-06	3.8000	3.8000	3.2500	3.2500	0.000%	22	392	-68.923%
2026-02-05	3.4500	3.4500	3.2500	3.2500	-2.985%	2	394	-68.923%
2026-02-04	3.3800	3.3800	3.3500	3.3500	-1.180%	2	393	-69.851%
2026-02-03	3.3900	3.3900	3.3900	3.3900	+10.423%	1	393	-70.206%
2026-01-30	3.3000	3.3000	3.0700	3.0700	-10.756%	21	393	-67.101%
2026-01-29	3.4400	3.4400	3.4400	3.4400	+1.176%	1	388	-70.640%
2026-01-27	3.3500	3.4000	3.3000	3.4000	+6.250%	31	387	-70.294%
2026-01-26	3.2000	3.2500	3.2000	3.2000	+14.286%	32	386	-68.438%
2026-01-23	2.9500	2.9500	2.8000	2.8000	-13.580%	26	365	-63.929%
2026-01-22	3.2400	3.2400	3.2400	3.2400	-0.308%	15	355	-68.827%
2026-01-21	3.3200	3.3200	3.2500	3.2500	0.000%	6	340	-68.923%
2026-01-20	3.3700	3.4500	3.1500	3.2500	-10.959%	9	338	-68.923%
2026-01-15	3.6500	3.6500	3.6500	3.6500	+12.308%	3	336	-72.329%
2026-01-14	3.2500	3.2500	3.2500	3.2500	+4.839%	17	333	-68.923%
2026-01-13	3.1500	3.2500	3.1000	3.1000	+3.333%	17	316	-67.419%
2026-01-12	3.0000	3.0000	3.0000	3.0000	-4.153%	1	299	-66.333%
2026-01-09	3.4000	3.4000	3.0600	3.1300	+13.818%	200	298	-67.732%
2026-01-07	2.8500	2.8500	2.7500	2.7500	-4.514%	2	149	-63.273%
2026-01-05	3.2000	3.2000	2.8200	2.8800	-15.789%	12	137	-64.931%
2026-01-02	3.3800	3.4200	3.3800	3.4200	+6.875%	9	137	-70.468%
2025-12-30	3.2000	3.2000	3.2000	3.2000	0.000%	32	131	-68.438%
2025-12-29	3.2800	3.3800	3.2000	3.2000	-5.882%	5	99	-68.438%
2025-12-19	3.3800	3.4000	3.2800	3.4000	+3.976%	12	95	-70.294%
2025-12-18	3.2000	3.2700	3.2000	3.2700	+3.810%	3	95	-69.113%
2025-12-17	3.1000	3.1500	3.1000	3.1500	0.000%	22	92	-67.937%
2025-12-15	3.3500	3.3500	3.1500	3.1500	-8.430%	11	72	-67.937%
2025-12-12	3.4400	3.4400	3.4400	3.4400	+5.521%	5	66	-70.640%
2025-12-11	3.2600	3.2600	3.2600	3.2600	-2.395%	2	66	-69.018%
2025-12-09	3.3400	3.3400	3.3400	3.3400	-0.595%	5	64	-69.760%
2025-12-08	3.3600	3.3600	3.3600	3.3600	0.000%	3	59	-69.940%

.dark-mode .qgMYgs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qgMYgs{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C43XLU Jan 15 2027 43.00 Call (XLU270115C00043000)option OPRA

XLU20270115C43
XLU Jan 15 2027 43.00 Call (XLU270115C00043000)
option OPRA