Dark

XLU20270115C45
XLU Jan 15 2027 45.00 Call (XLU270115C00045000)
option OPRA

EOD

Jul 31, 2026

1.90-3.553%(-0.07)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.9600	1.9800	1.9000	1.9000	-3.553%	8	10,721	0.000%
2026-07-30	2.1000	2.1000	1.9000	1.9700	-10.455%	116	10,732	-3.553%
2026-07-29	2.3500	2.4200	2.2000	2.2000	-34.328%	250	10,709	-13.636%
2026-07-28	3.1500	3.3500	3.1500	3.3500	+19.643%	11	10,616	-43.284%
2026-07-27	3.0000	3.0000	2.7300	2.8000	-9.385%	26	10,625	-32.143%
2026-07-24	3.1500	3.3500	3.0900	3.0900	+0.980%	40	10,631	-38.511%
2026-07-23	3.0500	3.1600	3.0000	3.0600	+5.155%	146	10,623	-37.908%
2026-07-22	2.7900	2.9100	2.7500	2.9100	+26.522%	151	10,722	-34.708%
2026-07-21	2.3000	2.3000	2.2100	2.3000	+0.437%	152	10,970	-17.391%
2026-07-20	2.4000	2.4000	2.2900	2.2900	-4.583%	5	10,844	-17.031%
2026-07-17	2.9100	2.9100	2.4000	2.4000	-3.614%	5	10,841	-20.833%
2026-07-15	2.9000	2.9200	2.4900	2.4900	-20.952%	76	10,837	-23.695%
2026-07-14	3.1500	3.1500	3.1500	3.1500	+5.351%	1	10,894	-39.683%
2026-07-13	2.9500	2.9900	2.8600	2.9900	+10.741%	15	10,894	-36.455%
2026-07-10	2.6300	2.7000	2.6000	2.7000	-1.818%	10	10,905	-29.630%
2026-07-09	2.7100	2.7500	2.4900	2.7500	-3.509%	13	10,898	-30.909%
2026-07-08	2.8800	2.8800	2.8500	2.8500	-3.716%	11	10,897	-33.333%
2026-07-07	3.2000	3.2000	2.9600	2.9600	+9.630%	27	10,901	-35.811%
2026-07-06	2.7900	2.7900	2.6000	2.7000	-10.000%	49	10,880	-29.630%
2026-07-02	2.6600	3.0000	2.6600	3.0000	+27.119%	51	10,931	-36.667%
2026-07-01	1.2200	2.6400	1.2200	2.3600	-8.171%	25	10,931	-19.492%
2026-06-30	2.8700	3.1000	2.5700	2.5700	-19.688%	176	10,936	-26.070%
2026-06-29	3.3000	3.3000	3.1000	3.2000	-0.621%	423	10,949	-40.625%
2026-06-26	3.2000	3.2800	3.2000	3.2200	+3.871%	151	10,802	-40.994%
2026-06-25	3.0000	3.3000	3.0000	3.1000	+5.802%	359	10,739	-38.710%
2026-06-24	2.7700	2.9400	2.6800	2.9300	+5.776%	79	10,722	-35.154%
2026-06-23	2.7500	2.7700	2.7500	2.7700	+8.203%	2	10,719	-31.408%
2026-06-22	2.2500	2.5700	2.2500	2.5600	+8.936%	210	10,720	-25.781%
2026-06-18	2.3500	2.6200	2.2400	2.3500	+5.856%	236	10,674	-19.149%
2026-06-17	2.4800	2.5300	2.2200	2.2200	-14.615%	22	10,674	-14.414%
2026-06-16	2.6700	2.7700	2.6000	2.6000	+2.767%	10	10,674	-26.923%
2026-06-15	2.2700	2.5600	2.2500	2.5300	+8.120%	18	13,383	-24.901%
2026-06-12	2.2900	2.4200	2.2500	2.3400	0.000%	4,036	13,383	-18.803%
2026-06-11	2.2500	2.3500	2.2500	2.3400	+7.339%	39	13,383	-18.803%
2026-06-10	2.2500	2.2500	2.1800	2.1800	0.000%	24	13,370	-12.844%
2026-06-09	1.9700	2.1800	1.9700	2.1800	+7.389%	6,975	13,944	-12.844%
2026-06-08	2.3200	2.3200	2.0300	2.0300	-17.143%	28	17,084	-6.404%
2026-06-05	2.3400	2.6000	2.3400	2.4500	+13.953%	1,059	17,079	-22.449%
2026-06-04	2.3100	2.3100	2.0000	2.1500	+2.871%	356	16,727	-11.628%
2026-06-03	2.4000	2.4500	2.0900	2.0900	-7.111%	212	16,634	-9.091%
2026-06-02	2.0000	2.2600	2.0000	2.2500	+25.000%	1,551	16,441	-15.556%
2026-06-01	2.2000	2.2000	1.8000	1.8000	-26.531%	321	16,439	+5.556%
2026-05-29	2.6100	2.6100	2.4000	2.4500	-7.895%	15	16,200	-22.449%
2026-05-28	2.9600	2.9600	2.6600	2.6600	-9.215%	318	16,201	-28.571%
2026-05-27	2.9200	2.9300	2.8500	2.9300	-8.438%	14	16,122	-35.154%
2026-05-26	3.1000	3.2000	3.1000	3.2000	+4.918%	109	16,136	-40.625%
2026-05-22	2.8100	3.1000	2.8100	3.0500	+10.507%	32	16,230	-37.705%
2026-05-21	2.7600	2.7600	2.7600	2.7600	-0.361%	7	16,237	-31.159%
2026-05-20	2.7500	2.7700	2.7500	2.7700	+6.538%	7	16,237	-31.408%
2026-05-19	2.2800	2.6000	2.2800	2.6000	+8.333%	37	16,234	-26.923%
2026-05-18	2.4200	2.4200	2.1900	2.4000	+2.564%	117	16,234	-20.833%
2026-05-15	2.7500	2.7500	2.2000	2.3400	-18.750%	121	16,234	-18.803%
2026-05-14	2.7900	2.9600	2.7900	2.8800	+1.053%	70	16,073	-34.028%
2026-05-13	2.8000	2.9200	2.7200	2.8500	-8.065%	63	16,077	-33.333%
2026-05-12	3.1400	3.1400	3.0500	3.1000	-1.587%	10	16,077	-38.710%
2026-05-11	2.7600	3.1500	2.7600	3.1500	+8.621%	65	16,077	-39.683%
2026-05-08	3.0000	3.1000	2.9000	2.9000	-8.228%	302	16,031	-34.483%
2026-05-07	3.3500	3.3500	3.1400	3.1600	-9.714%	95	15,740	-39.873%
2026-05-06	3.6500	3.6500	3.4000	3.5000	-12.500%	8	15,712	-45.714%
2026-05-05	4.0500	4.1500	4.0000	4.0000	+8.108%	245	15,707	-52.500%
2026-05-04	3.8500	4.2200	3.6500	3.7000	-12.941%	9	15,657	-48.649%
2026-05-01	4.2500	4.4500	4.2500	4.2500	+4.680%	134	15,749	-55.294%
2026-04-30	3.7000	4.2000	3.7000	4.0600	+12.778%	765	15,749	-53.202%
2026-04-29	3.7000	3.7000	3.6000	3.6000	-1.370%	28	15,420	-47.222%
2026-04-28	3.9500	3.9500	3.6500	3.6500	-2.667%	3	15,420	-47.945%
2026-04-27	3.8200	3.8200	3.7500	3.7500	-1.316%	4	15,421	-49.333%
2026-04-24	3.6500	3.8000	3.6500	3.8000	+2.703%	3	15,418	-50.000%
2026-04-23	3.4100	3.7000	3.4100	3.7000	+27.586%	40	15,421	-48.649%
2026-04-22	3.2000	3.2000	2.9000	2.9000	-3.333%	331	15,396	-34.483%
2026-04-21	3.4000	3.4000	3.0000	3.0000	-15.493%	12	15,079	-36.667%
2026-04-20	3.7500	3.8000	3.5500	3.5500	-2.740%	8	15,079	-46.479%
2026-04-17	3.7000	3.7000	3.3800	3.6500	+1.389%	113	15,076	-47.945%
2026-04-16	3.8000	3.8000	3.6000	3.6000	-4.255%	119	15,174	-47.222%
2026-04-15	3.8500	3.8500	3.7500	3.7600	-5.290%	10	15,186	-49.468%
2026-04-14	3.8000	3.9700	3.7000	3.9700	-0.750%	40	15,194	-52.141%
2026-04-13	4.0000	4.0000	3.9000	4.0000	-13.978%	134	15,160	-52.500%
2026-04-10	4.5900	4.7500	4.5900	4.6500	-1.064%	9	15,026	-59.140%
2026-04-09	4.5000	5.0000	4.5000	4.7000	+9.302%	174	15,032	-59.574%
2026-04-08	4.0300	4.3000	4.0300	4.3000	+1.896%	20	15,186	-55.814%
2026-04-07	4.0800	4.2200	4.0800	4.2200	+2.927%	5	15,196	-54.976%
2026-04-06	4.3000	4.3000	4.1000	4.1000	-4.429%	86	15,197	-53.659%
2026-04-02	4.2900	4.2900	4.2900	4.2900	+3.373%	3	15,160	-55.711%
2026-04-01	4.1500	4.2100	4.0500	4.1500	+7.792%	49	15,160	-54.217%
2026-03-31	3.9900	3.9900	3.8500	3.8500	-7.229%	4	15,132	-50.649%
2026-03-30	4.2000	4.4000	4.1000	4.1500	+2.217%	89	15,132	-54.217%
2026-03-27	3.9000	4.0600	3.7500	4.0600	+9.140%	12	15,058	-53.202%
2026-03-26	3.5700	3.7500	3.5700	3.7200	-2.362%	406	15,058	-48.925%
2026-03-25	3.7500	3.9000	3.7500	3.8100	+2.695%	17	15,275	-50.131%
2026-03-24	3.7600	3.9200	3.7100	3.7100	+10.746%	403	15,285	-48.787%
2026-03-23	3.5000	3.5200	3.3500	3.3500	+3.077%	49	14,884	-43.284%
2026-03-20	4.2500	4.2500	3.2500	3.2500	-20.732%	46	14,876	-41.538%
2026-03-19	4.0000	4.2500	4.0000	4.1000	-7.865%	122	14,865	-53.659%
2026-03-18	4.6000	4.6300	4.4500	4.4500	-8.247%	34	14,802	-57.303%
2026-03-17	4.9000	4.9600	4.8000	4.8500	-1.020%	257	14,792	-60.825%
2026-03-16	4.9100	4.9100	4.9000	4.9000	+3.814%	3	14,622	-61.224%
2026-03-13	4.7500	4.8200	4.7000	4.7200	+2.609%	35	14,625	-59.746%
2026-03-12	4.6400	4.6800	4.6000	4.6000	+3.371%	340	14,641	-58.696%
2026-03-10	4.5000	4.5000	4.2000	4.4500	-3.261%	9	14,866	-57.303%
2026-03-09	4.1600	4.6000	4.1500	4.6000	-0.217%	84	14,866	-58.696%
2026-03-06	4.4000	4.6100	4.2500	4.6100	+1.096%	82	14,911	-58.785%
2026-03-05	4.6000	4.6000	4.3400	4.5600	-6.366%	444	14,930	-58.333%
2026-03-04	4.6000	4.8700	4.6000	4.8700	+3.178%	57	14,547	-60.986%
2026-03-03	4.3200	4.7200	4.0000	4.7200	-7.451%	177	14,531	-59.746%
2026-03-02	5.1200	5.2500	5.0500	5.1000	-3.042%	113	14,581	-62.745%
2026-02-27	4.9000	5.3500	4.9000	5.2600	+7.347%	49	14,569	-63.878%
2026-02-26	4.9500	5.1000	4.9000	4.9000	-5.769%	71	14,605	-61.224%
2026-02-25	4.8700	5.2000	4.5200	5.2000	+7.216%	204	14,541	-63.462%
2026-02-24	4.6000	4.8500	4.5800	4.8500	+6.593%	45	14,541	-60.825%
2026-02-23	4.6000	4.6700	4.2000	4.5500	+12.346%	913	14,509	-58.242%
2026-02-20	4.2000	4.2000	3.9000	4.0500	+2.792%	91	14,445	-53.086%
2026-02-19	3.7000	4.0000	3.7000	3.9400	+10.056%	14	14,412	-51.777%
2026-02-18	3.9500	3.9500	3.5800	3.5800	-10.500%	17	14,421	-46.927%
2026-02-17	4.3000	4.3800	4.0000	4.0000	-4.762%	39	14,426	-52.500%
2026-02-13	4.0000	4.3000	3.6300	4.2000	+20.000%	565	14,718	-54.762%
2026-02-12	3.2500	3.6500	3.1500	3.5000	+14.754%	370	14,718	-45.714%
2026-02-11	2.8900	3.0500	2.8500	3.0500	+7.018%	79	14,737	-37.705%
2026-02-10	2.5500	3.0000	2.5500	2.8500	+15.385%	692	14,710	-33.333%
2026-02-09	2.3300	2.5100	2.3300	2.4700	-1.594%	68	14,093	-23.077%
2026-02-06	2.6500	2.6500	2.3900	2.5100	+5.021%	61	14,062	-24.303%
2026-02-05	2.3800	2.3900	2.2500	2.3900	+1.702%	57	14,070	-20.502%
2026-02-04	2.5500	2.5500	2.3500	2.3500	-0.844%	202	14,059	-19.149%
2026-02-03	2.3000	2.5100	2.1200	2.3700	+8.716%	157	13,877	-19.831%
2026-02-02	2.3400	2.3400	2.1700	2.1800	-0.909%	72	13,964	-12.844%
2026-01-30	2.2700	2.2700	2.2000	2.2000	-8.714%	31	13,939	-13.636%
2026-01-29	2.4000	2.4400	2.4000	2.4100	-0.413%	54	13,923	-21.162%
2026-01-28	2.4700	2.5400	2.4100	2.4200	-3.200%	139	13,971	-21.488%
2026-01-27	2.2300	2.5000	2.2300	2.5000	+13.122%	112	13,887	-24.000%
2026-01-26	2.2500	2.2800	2.1500	2.2100	+12.755%	28	13,824	-14.027%
2026-01-23	1.9800	1.9800	1.9200	1.9600	-6.667%	35	13,815	-3.061%
2026-01-22	2.4000	2.4000	2.0800	2.1000	-6.667%	83	13,804	-9.524%
2026-01-21	2.4000	2.4100	2.1500	2.2500	-2.174%	151	13,839	-15.556%
2026-01-20	2.4200	2.4500	2.2800	2.3000	-8.000%	60	13,829	-17.391%
2026-01-16	2.4400	2.5000	2.4400	2.5000	-5.660%	23	13,829	-24.000%
2026-01-15	2.6200	2.7500	2.5200	2.6500	+9.504%	81	13,829	-28.302%
2026-01-14	2.2800	2.4500	2.2300	2.4200	+7.556%	193	13,875	-21.488%
2026-01-13	2.2800	2.3200	2.0100	2.2500	+8.173%	145	13,816	-15.556%
2026-01-12	2.5300	2.5300	2.0200	2.0800	-9.565%	2,823	13,769	-8.654%
2026-01-09	2.1200	2.3000	2.0600	2.3000	+25.000%	38	12,162	-17.391%
2026-01-08	1.7500	1.9200	1.7500	1.8400	+5.143%	151	12,141	+3.261%
2026-01-07	1.9500	1.9600	1.7500	1.7500	-20.455%	124	12,058	+8.571%
2026-01-06	2.3200	2.3200	2.1200	2.2000	+4.762%	65	11,985	-13.636%
2026-01-05	2.2800	2.2800	2.0000	2.1000	-16.667%	43	11,992	-9.524%
2026-01-02	2.1900	2.5800	2.1900	2.5200	+12.000%	3,085	11,963	-24.603%
2025-12-31	2.2600	2.2700	2.1700	2.2500	-1.747%	4,047	5,138	-15.556%
2025-12-30	2.2000	2.3500	2.2000	2.2900	+0.881%	1,306	5,138	-17.031%
2025-12-29	2.1600	2.2700	2.1600	2.2700	+0.889%	41	3,835	-16.300%
2025-12-26	2.2400	2.2500	2.2000	2.2500	-0.442%	717	3,834	-15.556%
2025-12-24	2.2300	2.2600	2.2300	2.2600	-1.739%	154	3,180	-15.929%
2025-12-23	2.3000	2.3000	2.3000	2.3000	+9.524%	2	3,180	-17.391%
2025-12-22	2.0900	2.1000	2.0000	2.1000	-4.545%	355	3,178	-9.524%
2025-12-19	2.4400	2.4700	2.2000	2.2000	-8.333%	53	3,074	-13.636%
2025-12-18	2.3000	2.4300	2.3000	2.4000	+14.286%	1,021	3,031	-20.833%
2025-12-17	2.0600	2.3000	2.0600	2.1000	-8.696%	51	3,095	-9.524%
2025-12-12	2.3200	2.3200	2.3000	2.3000	-2.542%	2	3,049	-17.391%
2025-12-11	2.3200	2.4000	2.2400	2.3600	-5.600%	897	3,047	-19.492%
2025-12-09	2.5000	2.5000	2.5000	2.5000	+2.041%	1	3,045	-24.000%
2025-12-08	2.4500	2.4500	2.4500	2.4500	0.000%	4	3,044	-22.449%

.dark-mode .T50GZS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T50GZS{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C45XLU Jan 15 2027 45.00 Call (XLU270115C00045000)option OPRA

XLU20270115C45
XLU Jan 15 2027 45.00 Call (XLU270115C00045000)
option OPRA