Dark

XLU20270115C44
XLU Jan 15 2027 44.00 Call (XLU270115C00044000)
option OPRA

EOD

Jul 31, 2026

2.48-2.745%(-0.07)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.4800	2.4800	2.4800	2.4800	-2.745%	30	7,894	0.000%
2026-07-30	2.4000	2.6000	2.3500	2.5500	-33.766%	30	7,894	-2.745%
2026-07-23	3.6000	3.8500	3.6000	3.8500	+8.451%	2	7,881	-35.584%
2026-07-22	3.1500	3.5500	3.1500	3.5500	+24.126%	12	7,881	-30.141%
2026-07-21	2.9000	2.9000	2.7300	2.8600	-0.348%	25	7,882	-13.287%
2026-07-20	3.0500	3.0500	2.8700	2.8700	-20.937%	72	7,861	-13.589%
2026-07-17	3.6300	3.6300	3.6300	3.6300	+3.714%	1	7,819	-31.680%
2026-07-14	3.8500	3.8500	3.5000	3.5000	+9.375%	4	7,819	-29.143%
2026-07-09	3.4000	3.4000	3.2000	3.2000	-8.571%	19	7,816	-22.500%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-5.405%	2	7,796	-29.143%
2026-07-07	3.7000	3.7000	3.7000	3.7000	+23.333%	1,000	7,795	-32.973%
2026-07-01	3.1000	3.1000	3.0000	3.0000	-15.493%	11	7,587	-17.333%
2026-06-30	3.5500	3.5500	3.5500	3.5500	-6.824%	10	7,577	-30.141%
2026-06-29	3.8700	3.8700	3.8100	3.8100	-2.308%	7	7,575	-34.908%
2026-06-26	3.8400	3.9000	3.8400	3.9000	+4.000%	19	7,578	-36.410%
2026-06-25	3.8000	3.8000	3.7500	3.7500	+22.951%	13	7,584	-33.867%
2026-06-22	3.1000	3.1000	3.0500	3.0500	-2.866%	3	7,584	-18.689%
2026-06-18	3.1400	3.1400	3.1400	3.1400	+12.950%	3	7,575	-21.019%
2026-06-17	2.7800	2.7800	2.7800	2.7800	-10.323%	1	7,575	-10.791%
2026-06-15	2.8500	3.1000	2.8500	3.1000	+7.639%	3	7,575	-20.000%
2026-06-12	2.8800	2.8800	2.8800	2.8800	+5.882%	16	7,575	-13.889%
2026-06-11	2.8400	2.8400	2.7200	2.7200	+0.741%	77	7,575	-8.824%
2026-06-10	2.7000	2.7000	2.7000	2.7000	+8.000%	2	7,573	-8.148%
2026-06-09	2.5000	2.5000	2.5000	2.5000	+2.881%	20	7,573	-0.800%
2026-06-04	2.6100	2.6100	2.4300	2.4300	-19.000%	961	7,573	+2.058%
2026-06-03	3.0000	3.0000	2.8500	3.0000	+11.111%	428	6,698	-17.333%
2026-06-02	1.9800	2.7000	1.9800	2.7000	+21.076%	9	6,303	-8.148%
2026-06-01	2.3600	2.3900	2.1900	2.2300	-28.065%	21	6,303	+11.211%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-16.667%	1	6,302	-20.000%
2026-05-26	3.7500	3.7500	3.7200	3.7200	+4.789%	6	6,302	-33.333%
2026-05-22	3.5500	3.5500	3.5500	3.5500	+12.342%	2	6,306	-30.141%
2026-05-21	3.1500	3.1800	3.1500	3.1600	+7.119%	7	6,307	-21.519%
2026-05-19	2.8000	3.0000	2.8000	2.9500	+9.259%	81	6,307	-15.932%
2026-05-18	2.6500	2.7000	2.6500	2.7000	-6.897%	7	6,304	-8.148%
2026-05-15	2.9000	2.9000	2.9000	2.9000	-13.433%	1	6,304	-14.483%
2026-05-13	3.4200	3.4200	3.2000	3.3500	-3.736%	16	6,227	-25.970%
2026-05-12	3.4800	3.4800	3.4800	3.4800	-1.972%	2	6,226	-28.736%
2026-05-08	3.5000	3.5500	3.3500	3.5500	-10.127%	8	6,226	-30.141%
2026-05-07	3.9500	3.9500	3.9500	3.9500	-3.186%	2	6,224	-37.215%
2026-05-06	4.1000	4.1500	4.0800	4.0800	-10.917%	6	6,224	-39.216%
2026-05-05	4.5800	4.5800	4.5800	4.5800	+6.512%	1	6,222	-45.852%
2026-05-04	4.8000	4.8000	4.3000	4.3000	-6.522%	11	6,221	-42.326%
2026-04-30	4.5000	4.6000	4.5000	4.6000	+3.371%	5	6,221	-46.087%
2026-04-27	4.4500	4.4500	4.4500	4.4500	+0.451%	4	6,219	-44.270%
2026-04-24	4.4300	4.4300	4.4300	4.4300	+27.666%	6	6,217	-44.018%
2026-04-22	3.6000	3.6000	3.4700	3.4700	-17.381%	3	6,220	-28.530%
2026-04-20	4.2000	4.2000	4.2000	4.2000	-9.287%	3	6,218	-40.952%
2026-04-13	4.6300	4.6300	4.6300	4.6300	-11.810%	10	6,218	-46.436%
2026-04-10	5.2400	5.2500	5.2400	5.2500	-4.891%	4	6,225	-52.762%
2026-04-09	5.7000	5.7000	5.5200	5.5200	+15.000%	15	6,229	-55.072%
2026-04-08	4.9400	4.9400	4.8000	4.8000	-1.031%	752	6,241	-48.333%
2026-04-07	4.8500	4.8500	4.8500	4.8500	+10.731%	10	6,391	-48.866%
2026-03-25	4.4200	4.4200	4.3800	4.3800	+16.800%	50	6,391	-43.379%
2026-03-20	4.3000	4.3000	3.7500	3.7500	-33.036%	7	6,391	-33.867%
2026-03-17	5.6000	5.6000	5.6000	5.6000	+4.673%	1	6,390	-55.714%
2026-03-16	5.3500	5.3500	5.3500	5.3500	+7.000%	1	6,390	-53.645%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-12.281%	3	6,399	-50.400%
2026-03-02	5.7700	5.7700	5.7000	5.7000	-2.564%	3	6,399	-56.491%
2026-02-27	5.9000	5.9000	5.8500	5.8500	+2.632%	25	6,399	-57.607%
2026-02-26	5.7000	5.7000	5.7000	5.7000	+1.786%	10	6,399	-56.491%
2026-02-25	5.6000	5.6000	5.6000	5.6000	+1.818%	3	6,399	-55.714%
2026-02-24	5.3700	5.5000	5.3700	5.5000	+6.589%	5	6,399	-54.909%
2026-02-23	5.2500	5.2500	4.9000	5.1600	+20.000%	175	6,399	-51.938%
2026-02-18	4.4300	4.4300	4.3000	4.3000	-15.851%	12	6,422	-42.326%
2026-02-17	5.0500	5.1100	5.0500	5.1100	+6.458%	6	6,423	-51.468%
2026-02-13	4.5000	4.8500	4.5000	4.8000	+15.108%	77	6,469	-48.333%
2026-02-12	4.0000	4.2500	4.0000	4.1700	+17.465%	10	6,469	-40.528%
2026-02-11	3.3000	3.5500	3.3000	3.5500	0.000%	20	6,470	-30.141%
2026-02-10	3.2800	3.5500	3.2000	3.5500	+23.264%	22	6,470	-30.141%
2026-02-09	2.8000	2.8800	2.8000	2.8800	-0.690%	150	6,469	-13.889%
2026-02-06	3.1000	3.1000	2.9000	2.9000	+5.455%	12	6,319	-14.483%
2026-02-05	2.7300	2.7500	2.7300	2.7500	-3.509%	40	6,314	-9.818%
2026-02-04	2.9300	2.9300	2.8500	2.8500	-3.390%	4	6,274	-12.982%
2026-02-03	2.9500	2.9500	2.9500	2.9500	+10.902%	3	6,271	-15.932%
2026-01-29	2.6600	2.6600	2.6600	2.6600	-8.276%	10	6,274	-6.767%
2026-01-28	3.0000	3.1000	2.9000	2.9000	+0.694%	15	6,277	-14.483%
2026-01-27	2.7800	2.8800	2.7800	2.8800	+9.091%	814	6,200	-13.889%
2026-01-26	2.6200	2.6400	2.6200	2.6400	+13.793%	18	5,478	-6.061%
2026-01-23	2.3500	2.3500	2.3200	2.3200	-15.018%	5,020	5,460	+6.897%
2026-01-21	2.7000	2.7300	2.6900	2.7300	-14.688%	24	444	-9.158%
2026-01-15	3.1500	3.3000	3.1500	3.2000	+8.475%	21	420	-22.500%
2026-01-14	2.7400	2.9500	2.7100	2.9500	+15.686%	13	415	-15.932%
2026-01-13	2.5500	2.5500	2.5500	2.5500	+2.410%	3	402	-2.745%
2026-01-12	2.6400	2.6400	2.4700	2.4900	-0.400%	116	399	-0.402%
2026-01-09	2.5000	2.5300	2.5000	2.5000	+11.607%	52	396	-0.800%
2026-01-08	2.3100	2.3100	2.2400	2.2400	-14.504%	102	396	+10.714%
2025-12-31	2.6200	2.6200	2.6200	2.6200	-2.239%	2	329	-5.344%
2025-12-24	2.6000	2.6900	2.6000	2.6800	+3.077%	82	255	-7.463%
2025-12-23	2.6500	2.6500	2.6000	2.6000	+20.930%	113	255	-4.615%
2025-12-15	2.1500	2.1500	2.1500	2.1500	-19.476%	3	142	+15.349%
2025-12-10	2.6100	2.6700	2.3400	2.6700	-9.492%	104	142	-7.116%
2025-12-09	2.9000	2.9500	2.9000	2.9500	+0.683%	4	53	-15.932%
2025-12-08	2.9300	2.9300	2.9300	2.9300	-6.984%	2	56	-15.358%
2025-12-05	3.4500	3.4500	3.1500	3.1500	0.000%	3	54	-21.270%

.dark-mode .dzKkmD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dzKkmD{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C44XLU Jan 15 2027 44.00 Call (XLU270115C00044000)option OPRA

XLU20270115C44
XLU Jan 15 2027 44.00 Call (XLU270115C00044000)
option OPRA