Dark

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

EOD

Sep 17, 2026

0.7300+17.742%(+0.1100)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7300	0.7300	0.7300	0.7300	+17.742%	13	8,578	0.000%
2026-09-16	0.6900	0.7400	0.6200	0.6200	-7.463%	43	8,588	+17.742%
2026-09-15	0.7000	0.7400	0.6000	0.6700	-10.667%	34	8,578	+8.955%
2026-09-14	0.9000	0.9000	0.7500	0.7500	-21.053%	9	8,576	-2.667%
2026-09-11	1.1200	1.1200	0.9300	0.9500	-8.654%	507	8,579	-23.158%
2026-09-10	1.0400	1.0400	1.0400	1.0400	-14.754%	3	8,208	-29.808%
2026-09-09	1.5000	1.5000	1.2000	1.2200	-25.153%	497	8,208	-40.164%
2026-09-08	1.3500	1.6300	1.3500	1.6300	+31.452%	140	8,160	-55.215%
2026-09-04	1.2600	1.2600	1.2400	1.2400	-3.876%	19	8,166	-41.129%
2026-09-03	1.3200	1.3200	1.2400	1.2900	+11.207%	103	8,166	-43.411%
2026-09-02	1.0000	1.1600	1.0000	1.1600	+0.870%	13	8,155	-37.069%
2026-09-01	1.1500	1.1500	1.1500	1.1500	+7.477%	5	8,150	-36.522%
2026-08-31	1.0800	1.0800	1.0300	1.0700	-13.710%	24	8,150	-31.776%
2026-08-28	1.5000	1.5000	1.2400	1.2400	-12.676%	200	8,150	-41.129%
2026-08-27	1.3500	1.4200	1.3500	1.4200	-13.939%	11	8,150	-48.592%
2026-08-26	1.7000	1.7100	1.6500	1.6500	+4.430%	124	8,155	-55.758%
2026-08-25	1.5800	1.5800	1.5800	1.5800	-1.863%	1	8,134	-53.797%
2026-08-24	1.4000	1.6100	1.4000	1.6100	+15.000%	4	8,133	-54.658%
2026-08-21	1.6000	1.6000	1.4000	1.4000	-25.134%	278	8,132	-47.857%
2026-08-20	1.8600	1.8700	1.8600	1.8700	-4.592%	7	8,054	-60.963%
2026-08-19	1.9600	1.9600	1.9600	1.9600	-7.547%	1	8,057	-62.755%
2026-08-18	2.3500	2.3500	2.1200	2.1200	+0.952%	6	8,056	-65.566%
2026-08-17	2.1500	2.1500	2.0900	2.1000	-6.667%	3	8,051	-65.238%
2026-08-14	2.2500	2.2700	2.2500	2.2500	+4.651%	9	8,049	-67.556%
2026-08-13	2.1000	2.1500	2.1000	2.1500	+13.158%	3	8,043	-66.047%
2026-08-12	2.0200	2.0200	1.9000	1.9000	0.000%	5	8,046	-61.579%
2026-08-11	1.7800	1.9000	1.7800	1.9000	+10.465%	3	8,042	-61.579%
2026-08-10	1.8400	1.8400	1.7200	1.7200	-16.098%	27	8,041	-57.558%
2026-08-07	2.0200	2.0900	2.0100	2.0500	+11.413%	4	8,039	-64.390%
2026-08-06	1.7500	1.8400	1.7300	1.8400	-3.665%	51	8,039	-60.326%
2026-08-05	1.9900	2.0000	1.9100	1.9100	-11.163%	57	7,989	-61.780%
2026-08-04	1.9500	2.1500	1.9500	2.1500	-4.444%	53	7,949	-66.047%
2026-08-03	2.1500	2.2500	2.1500	2.2500	-9.274%	30	7,924	-67.556%
2026-07-31	2.4800	2.4800	2.4800	2.4800	-2.745%	30	7,894	-70.565%
2026-07-30	2.4000	2.6000	2.3500	2.5500	-33.766%	30	7,894	-71.373%
2026-07-23	3.6000	3.8500	3.6000	3.8500	+8.451%	2	7,881	-81.039%
2026-07-22	3.1500	3.5500	3.1500	3.5500	+24.126%	12	7,881	-79.437%
2026-07-21	2.9000	2.9000	2.7300	2.8600	-0.348%	25	7,882	-74.476%
2026-07-20	3.0500	3.0500	2.8700	2.8700	-20.937%	72	7,861	-74.564%
2026-07-17	3.6300	3.6300	3.6300	3.6300	+3.714%	1	7,819	-79.890%
2026-07-14	3.8500	3.8500	3.5000	3.5000	+9.375%	4	7,819	-79.143%
2026-07-09	3.4000	3.4000	3.2000	3.2000	-8.571%	19	7,816	-77.188%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-5.405%	2	7,796	-79.143%
2026-07-07	3.7000	3.7000	3.7000	3.7000	+23.333%	1,000	7,795	-80.270%
2026-07-01	3.1000	3.1000	3.0000	3.0000	-15.493%	11	7,587	-75.667%
2026-06-30	3.5500	3.5500	3.5500	3.5500	-6.824%	10	7,577	-79.437%
2026-06-29	3.8700	3.8700	3.8100	3.8100	-2.308%	7	7,575	-80.840%
2026-06-26	3.8400	3.9000	3.8400	3.9000	+4.000%	19	7,578	-81.282%
2026-06-25	3.8000	3.8000	3.7500	3.7500	+22.951%	13	7,584	-80.533%
2026-06-22	3.1000	3.1000	3.0500	3.0500	-2.866%	3	7,584	-76.066%
2026-06-18	3.1400	3.1400	3.1400	3.1400	+12.950%	3	7,575	-76.752%
2026-06-17	2.7800	2.7800	2.7800	2.7800	-10.323%	1	7,575	-73.741%
2026-06-15	2.8500	3.1000	2.8500	3.1000	+7.639%	3	7,575	-76.452%
2026-06-12	2.8800	2.8800	2.8800	2.8800	+5.882%	16	7,575	-74.653%
2026-06-11	2.8400	2.8400	2.7200	2.7200	+0.741%	77	7,575	-73.162%
2026-06-10	2.7000	2.7000	2.7000	2.7000	+8.000%	2	7,573	-72.963%
2026-06-09	2.5000	2.5000	2.5000	2.5000	+2.881%	20	7,573	-70.800%
2026-06-04	2.6100	2.6100	2.4300	2.4300	-19.000%	961	7,573	-69.959%
2026-06-03	3.0000	3.0000	2.8500	3.0000	+11.111%	428	6,698	-75.667%
2026-06-02	1.9800	2.7000	1.9800	2.7000	+21.076%	9	6,303	-72.963%
2026-06-01	2.3600	2.3900	2.1900	2.2300	-28.065%	21	6,303	-67.265%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-16.667%	1	6,302	-76.452%
2026-05-26	3.7500	3.7500	3.7200	3.7200	+4.789%	6	6,302	-80.376%
2026-05-22	3.5500	3.5500	3.5500	3.5500	+12.342%	2	6,306	-79.437%
2026-05-21	3.1500	3.1800	3.1500	3.1600	+7.119%	7	6,307	-76.899%
2026-05-19	2.8000	3.0000	2.8000	2.9500	+9.259%	81	6,307	-75.254%
2026-05-18	2.6500	2.7000	2.6500	2.7000	-6.897%	7	6,304	-72.963%
2026-05-15	2.9000	2.9000	2.9000	2.9000	-13.433%	1	6,304	-74.828%
2026-05-13	3.4200	3.4200	3.2000	3.3500	-3.736%	16	6,227	-78.209%
2026-05-12	3.4800	3.4800	3.4800	3.4800	-1.972%	2	6,226	-79.023%
2026-05-08	3.5000	3.5500	3.3500	3.5500	-10.127%	8	6,226	-79.437%
2026-05-07	3.9500	3.9500	3.9500	3.9500	-3.186%	2	6,224	-81.519%
2026-05-06	4.1000	4.1500	4.0800	4.0800	-10.917%	6	6,224	-82.108%
2026-05-05	4.5800	4.5800	4.5800	4.5800	+6.512%	1	6,222	-84.061%
2026-05-04	4.8000	4.8000	4.3000	4.3000	-6.522%	11	6,221	-83.023%
2026-04-30	4.5000	4.6000	4.5000	4.6000	+3.371%	5	6,221	-84.130%
2026-04-27	4.4500	4.4500	4.4500	4.4500	+0.451%	4	6,219	-83.596%
2026-04-24	4.4300	4.4300	4.4300	4.4300	+27.666%	6	6,217	-83.521%
2026-04-22	3.6000	3.6000	3.4700	3.4700	-17.381%	3	6,220	-78.963%
2026-04-20	4.2000	4.2000	4.2000	4.2000	-9.287%	3	6,218	-82.619%
2026-04-13	4.6300	4.6300	4.6300	4.6300	-11.810%	10	6,218	-84.233%
2026-04-10	5.2400	5.2500	5.2400	5.2500	-4.891%	4	6,225	-86.095%
2026-04-09	5.7000	5.7000	5.5200	5.5200	+15.000%	15	6,229	-86.775%
2026-04-08	4.9400	4.9400	4.8000	4.8000	-1.031%	752	6,241	-84.792%
2026-04-07	4.8500	4.8500	4.8500	4.8500	+10.731%	10	6,391	-84.948%
2026-03-25	4.4200	4.4200	4.3800	4.3800	+16.800%	50	6,391	-83.333%
2026-03-20	4.3000	4.3000	3.7500	3.7500	-33.036%	7	6,391	-80.533%
2026-03-17	5.6000	5.6000	5.6000	5.6000	+4.673%	1	6,390	-86.964%
2026-03-16	5.3500	5.3500	5.3500	5.3500	+7.000%	1	6,390	-86.355%
2026-03-05	5.0000	5.0000	5.0000	5.0000	-12.281%	3	6,399	-85.400%
2026-03-02	5.7700	5.7700	5.7000	5.7000	-2.564%	3	6,399	-87.193%
2026-02-27	5.9000	5.9000	5.8500	5.8500	+2.632%	25	6,399	-87.521%
2026-02-26	5.7000	5.7000	5.7000	5.7000	+1.786%	10	6,399	-87.193%
2026-02-25	5.6000	5.6000	5.6000	5.6000	+1.818%	3	6,399	-86.964%
2026-02-24	5.3700	5.5000	5.3700	5.5000	+6.589%	5	6,399	-86.727%
2026-02-23	5.2500	5.2500	4.9000	5.1600	+20.000%	175	6,399	-85.853%
2026-02-18	4.4300	4.4300	4.3000	4.3000	-15.851%	12	6,422	-83.023%
2026-02-17	5.0500	5.1100	5.0500	5.1100	+6.458%	6	6,423	-85.714%
2026-02-13	4.5000	4.8500	4.5000	4.8000	+15.108%	77	6,469	-84.792%
2026-02-12	4.0000	4.2500	4.0000	4.1700	+17.465%	10	6,469	-82.494%
2026-02-11	3.3000	3.5500	3.3000	3.5500	0.000%	20	6,470	-79.437%
2026-02-10	3.2800	3.5500	3.2000	3.5500	+23.264%	22	6,470	-79.437%
2026-02-09	2.8000	2.8800	2.8000	2.8800	-0.690%	150	6,469	-74.653%
2026-02-06	3.1000	3.1000	2.9000	2.9000	+5.455%	12	6,319	-74.828%
2026-02-05	2.7300	2.7500	2.7300	2.7500	-3.509%	40	6,314	-73.455%
2026-02-04	2.9300	2.9300	2.8500	2.8500	-3.390%	4	6,274	-74.386%
2026-02-03	2.9500	2.9500	2.9500	2.9500	+10.902%	3	6,271	-75.254%
2026-01-29	2.6600	2.6600	2.6600	2.6600	-8.276%	10	6,274	-72.556%
2026-01-28	3.0000	3.1000	2.9000	2.9000	+0.694%	15	6,277	-74.828%
2026-01-27	2.7800	2.8800	2.7800	2.8800	+9.091%	814	6,200	-74.653%
2026-01-26	2.6200	2.6400	2.6200	2.6400	+13.793%	18	5,478	-72.348%
2026-01-23	2.3500	2.3500	2.3200	2.3200	-15.018%	5,020	5,460	-68.534%
2026-01-21	2.7000	2.7300	2.6900	2.7300	-14.688%	24	444	-73.260%
2026-01-15	3.1500	3.3000	3.1500	3.2000	+8.475%	21	420	-77.188%
2026-01-14	2.7400	2.9500	2.7100	2.9500	+15.686%	13	415	-75.254%
2026-01-13	2.5500	2.5500	2.5500	2.5500	+2.410%	3	402	-71.373%
2026-01-12	2.6400	2.6400	2.4700	2.4900	-0.400%	116	399	-70.683%
2026-01-09	2.5000	2.5300	2.5000	2.5000	+11.607%	52	396	-70.800%
2026-01-08	2.3100	2.3100	2.2400	2.2400	-14.504%	102	396	-67.411%
2025-12-31	2.6200	2.6200	2.6200	2.6200	-2.239%	2	329	-72.137%
2025-12-24	2.6000	2.6900	2.6000	2.6800	+3.077%	82	255	-72.761%
2025-12-23	2.6500	2.6500	2.6000	2.6000	+20.930%	113	255	-71.923%
2025-12-15	2.1500	2.1500	2.1500	2.1500	-19.476%	3	142	-66.047%
2025-12-10	2.6100	2.6700	2.3400	2.6700	-9.492%	104	142	-72.659%
2025-12-09	2.9000	2.9500	2.9000	2.9500	+0.683%	4	53	-75.254%
2025-12-08	2.9300	2.9300	2.9300	2.9300	-6.984%	2	56	-75.085%
2025-12-05	3.4500	3.4500	3.1500	3.1500	0.000%	3	54	-76.825%

.dark-mode .dDN7HD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dDN7HD{ 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