Dark

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

EOD

Sep 17, 2026

0.5000+21.951%(+0.0900)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9000	0.9000	0.4500	0.5000	+21.951%	115	12,511	0.000%
2026-09-16	0.5100	0.5200	0.4100	0.4100	-8.889%	91	12,516	+21.951%
2026-09-15	0.5300	0.5300	0.4100	0.4500	-15.094%	731	12,511	+11.111%
2026-09-14	0.6400	0.6400	0.5000	0.5300	-17.188%	65	12,137	-5.660%
2026-09-11	0.8100	0.8100	0.6400	0.6400	-14.667%	258	12,143	-21.875%
2026-09-10	1.0200	1.0200	0.7200	0.7500	-19.355%	171	12,139	-33.333%
2026-09-09	1.0000	1.0000	0.8800	0.9300	-19.130%	213	12,045	-46.237%
2026-09-08	1.0000	1.2400	0.9900	1.1500	+26.374%	395	12,045	-56.522%
2026-09-04	0.8600	0.9500	0.8400	0.9100	+3.409%	70	12,226	-45.055%
2026-09-03	0.9000	0.9800	0.8800	0.8800	+12.821%	191	12,226	-43.182%
2026-09-02	0.7000	0.8500	0.6800	0.7800	-10.345%	334	12,256	-35.897%
2026-09-01	0.8200	0.8800	0.7300	0.8700	+14.474%	112	12,288	-42.529%
2026-08-31	0.7100	0.8100	0.6700	0.7600	-18.280%	204	12,258	-34.211%
2026-08-28	1.0900	1.1500	0.8900	0.9300	-12.264%	182	12,294	-46.237%
2026-08-27	1.0400	1.0700	1.0300	1.0600	-15.200%	289	12,328	-52.830%
2026-08-26	1.2200	1.2600	1.2200	1.2500	+9.649%	323	12,410	-60.000%
2026-08-25	1.1700	1.2500	1.1400	1.1400	-7.317%	137	12,418	-56.140%
2026-08-24	1.0500	1.2300	1.0100	1.2300	+18.269%	164	12,314	-59.350%
2026-08-21	1.2600	1.3000	1.0300	1.0400	-26.761%	741	12,438	-51.923%
2026-08-20	1.4000	1.6100	1.3000	1.4200	-5.333%	1,811	12,291	-64.789%
2026-08-19	1.4600	1.5600	1.3100	1.5000	0.000%	285	12,212	-66.667%
2026-08-18	1.7500	1.8000	1.5000	1.5000	-3.226%	402	12,276	-66.667%
2026-08-17	1.5400	1.5700	1.4600	1.5500	-6.061%	301	12,266	-67.742%
2026-08-14	1.6500	1.7800	1.6500	1.6500	+1.852%	174	12,096	-69.697%
2026-08-13	1.6300	1.6400	1.5500	1.6200	+5.195%	116	12,121	-69.136%
2026-08-12	1.6000	1.6200	1.4900	1.5400	+5.479%	598	12,073	-67.532%
2026-08-11	1.3300	1.5400	1.3000	1.4600	+11.450%	1,453	12,253	-65.753%
2026-08-10	1.6000	1.6000	1.3000	1.3100	-17.089%	254	11,817	-61.832%
2026-08-07	1.2400	1.6000	1.1900	1.5800	+14.493%	539	11,722	-68.354%
2026-08-06	1.4000	1.4800	1.2700	1.3800	-4.828%	918	11,396	-63.768%
2026-08-05	1.4600	1.5400	1.4300	1.4500	-13.690%	32	10,790	-65.517%
2026-08-04	1.5000	1.7000	1.4000	1.6800	-4.000%	130	10,786	-70.238%
2026-08-03	1.7500	1.9600	1.7500	1.7500	-7.895%	22	10,719	-71.429%
2026-07-31	1.9600	1.9800	1.9000	1.9000	-3.553%	8	10,721	-73.684%
2026-07-30	2.1000	2.1000	1.9000	1.9700	-10.455%	116	10,732	-74.619%
2026-07-29	2.3500	2.4200	2.2000	2.2000	-34.328%	250	10,709	-77.273%
2026-07-28	3.1500	3.3500	3.1500	3.3500	+19.643%	11	10,616	-85.075%
2026-07-27	3.0000	3.0000	2.7300	2.8000	-9.385%	26	10,625	-82.143%
2026-07-24	3.1500	3.3500	3.0900	3.0900	+0.980%	40	10,631	-83.819%
2026-07-23	3.0500	3.1600	3.0000	3.0600	+5.155%	146	10,623	-83.660%
2026-07-22	2.7900	2.9100	2.7500	2.9100	+26.522%	151	10,722	-82.818%
2026-07-21	2.3000	2.3000	2.2100	2.3000	+0.437%	152	10,970	-78.261%
2026-07-20	2.4000	2.4000	2.2900	2.2900	-4.583%	5	10,844	-78.166%
2026-07-17	2.9100	2.9100	2.4000	2.4000	-3.614%	5	10,841	-79.167%
2026-07-15	2.9000	2.9200	2.4900	2.4900	-20.952%	76	10,837	-79.920%
2026-07-14	3.1500	3.1500	3.1500	3.1500	+5.351%	1	10,894	-84.127%
2026-07-13	2.9500	2.9900	2.8600	2.9900	+10.741%	15	10,894	-83.278%
2026-07-10	2.6300	2.7000	2.6000	2.7000	-1.818%	10	10,905	-81.481%
2026-07-09	2.7100	2.7500	2.4900	2.7500	-3.509%	13	10,898	-81.818%
2026-07-08	2.8800	2.8800	2.8500	2.8500	-3.716%	11	10,897	-82.456%
2026-07-07	3.2000	3.2000	2.9600	2.9600	+9.630%	27	10,901	-83.108%
2026-07-06	2.7900	2.7900	2.6000	2.7000	-10.000%	49	10,880	-81.481%
2026-07-02	2.6600	3.0000	2.6600	3.0000	+27.119%	51	10,931	-83.333%
2026-07-01	1.2200	2.6400	1.2200	2.3600	-8.171%	25	10,931	-78.814%
2026-06-30	2.8700	3.1000	2.5700	2.5700	-19.688%	176	10,936	-80.545%
2026-06-29	3.3000	3.3000	3.1000	3.2000	-0.621%	423	10,949	-84.375%
2026-06-26	3.2000	3.2800	3.2000	3.2200	+3.871%	151	10,802	-84.472%
2026-06-25	3.0000	3.3000	3.0000	3.1000	+5.802%	359	10,739	-83.871%
2026-06-24	2.7700	2.9400	2.6800	2.9300	+5.776%	79	10,722	-82.935%
2026-06-23	2.7500	2.7700	2.7500	2.7700	+8.203%	2	10,719	-81.949%
2026-06-22	2.2500	2.5700	2.2500	2.5600	+8.936%	210	10,720	-80.469%
2026-06-18	2.3500	2.6200	2.2400	2.3500	+5.856%	236	10,674	-78.723%
2026-06-17	2.4800	2.5300	2.2200	2.2200	-14.615%	22	10,674	-77.477%
2026-06-16	2.6700	2.7700	2.6000	2.6000	+2.767%	10	10,674	-80.769%
2026-06-15	2.2700	2.5600	2.2500	2.5300	+8.120%	18	13,383	-80.237%
2026-06-12	2.2900	2.4200	2.2500	2.3400	0.000%	4,036	13,383	-78.632%
2026-06-11	2.2500	2.3500	2.2500	2.3400	+7.339%	39	13,383	-78.632%
2026-06-10	2.2500	2.2500	2.1800	2.1800	0.000%	24	13,370	-77.064%
2026-06-09	1.9700	2.1800	1.9700	2.1800	+7.389%	6,975	13,944	-77.064%
2026-06-08	2.3200	2.3200	2.0300	2.0300	-17.143%	28	17,084	-75.369%
2026-06-05	2.3400	2.6000	2.3400	2.4500	+13.953%	1,059	17,079	-79.592%
2026-06-04	2.3100	2.3100	2.0000	2.1500	+2.871%	356	16,727	-76.744%
2026-06-03	2.4000	2.4500	2.0900	2.0900	-7.111%	212	16,634	-76.077%
2026-06-02	2.0000	2.2600	2.0000	2.2500	+25.000%	1,551	16,441	-77.778%
2026-06-01	2.2000	2.2000	1.8000	1.8000	-26.531%	321	16,439	-72.222%
2026-05-29	2.6100	2.6100	2.4000	2.4500	-7.895%	15	16,200	-79.592%
2026-05-28	2.9600	2.9600	2.6600	2.6600	-9.215%	318	16,201	-81.203%
2026-05-27	2.9200	2.9300	2.8500	2.9300	-8.438%	14	16,122	-82.935%
2026-05-26	3.1000	3.2000	3.1000	3.2000	+4.918%	109	16,136	-84.375%
2026-05-22	2.8100	3.1000	2.8100	3.0500	+10.507%	32	16,230	-83.607%
2026-05-21	2.7600	2.7600	2.7600	2.7600	-0.361%	7	16,237	-81.884%
2026-05-20	2.7500	2.7700	2.7500	2.7700	+6.538%	7	16,237	-81.949%
2026-05-19	2.2800	2.6000	2.2800	2.6000	+8.333%	37	16,234	-80.769%
2026-05-18	2.4200	2.4200	2.1900	2.4000	+2.564%	117	16,234	-79.167%
2026-05-15	2.7500	2.7500	2.2000	2.3400	-18.750%	121	16,234	-78.632%
2026-05-14	2.7900	2.9600	2.7900	2.8800	+1.053%	70	16,073	-82.639%
2026-05-13	2.8000	2.9200	2.7200	2.8500	-8.065%	63	16,077	-82.456%
2026-05-12	3.1400	3.1400	3.0500	3.1000	-1.587%	10	16,077	-83.871%
2026-05-11	2.7600	3.1500	2.7600	3.1500	+8.621%	65	16,077	-84.127%
2026-05-08	3.0000	3.1000	2.9000	2.9000	-8.228%	302	16,031	-82.759%
2026-05-07	3.3500	3.3500	3.1400	3.1600	-9.714%	95	15,740	-84.177%
2026-05-06	3.6500	3.6500	3.4000	3.5000	-12.500%	8	15,712	-85.714%
2026-05-05	4.0500	4.1500	4.0000	4.0000	+8.108%	245	15,707	-87.500%
2026-05-04	3.8500	4.2200	3.6500	3.7000	-12.941%	9	15,657	-86.486%
2026-05-01	4.2500	4.4500	4.2500	4.2500	+4.680%	134	15,749	-88.235%
2026-04-30	3.7000	4.2000	3.7000	4.0600	+12.778%	765	15,749	-87.685%
2026-04-29	3.7000	3.7000	3.6000	3.6000	-1.370%	28	15,420	-86.111%
2026-04-28	3.9500	3.9500	3.6500	3.6500	-2.667%	3	15,420	-86.301%
2026-04-27	3.8200	3.8200	3.7500	3.7500	-1.316%	4	15,421	-86.667%
2026-04-24	3.6500	3.8000	3.6500	3.8000	+2.703%	3	15,418	-86.842%
2026-04-23	3.4100	3.7000	3.4100	3.7000	+27.586%	40	15,421	-86.486%
2026-04-22	3.2000	3.2000	2.9000	2.9000	-3.333%	331	15,396	-82.759%
2026-04-21	3.4000	3.4000	3.0000	3.0000	-15.493%	12	15,079	-83.333%
2026-04-20	3.7500	3.8000	3.5500	3.5500	-2.740%	8	15,079	-85.915%
2026-04-17	3.7000	3.7000	3.3800	3.6500	+1.389%	113	15,076	-86.301%
2026-04-16	3.8000	3.8000	3.6000	3.6000	-4.255%	119	15,174	-86.111%
2026-04-15	3.8500	3.8500	3.7500	3.7600	-5.290%	10	15,186	-86.702%
2026-04-14	3.8000	3.9700	3.7000	3.9700	-0.750%	40	15,194	-87.406%
2026-04-13	4.0000	4.0000	3.9000	4.0000	-13.978%	134	15,160	-87.500%
2026-04-10	4.5900	4.7500	4.5900	4.6500	-1.064%	9	15,026	-89.247%
2026-04-09	4.5000	5.0000	4.5000	4.7000	+9.302%	174	15,032	-89.362%
2026-04-08	4.0300	4.3000	4.0300	4.3000	+1.896%	20	15,186	-88.372%
2026-04-07	4.0800	4.2200	4.0800	4.2200	+2.927%	5	15,196	-88.152%
2026-04-06	4.3000	4.3000	4.1000	4.1000	-4.429%	86	15,197	-87.805%
2026-04-02	4.2900	4.2900	4.2900	4.2900	+3.373%	3	15,160	-88.345%
2026-04-01	4.1500	4.2100	4.0500	4.1500	+7.792%	49	15,160	-87.952%
2026-03-31	3.9900	3.9900	3.8500	3.8500	-7.229%	4	15,132	-87.013%
2026-03-30	4.2000	4.4000	4.1000	4.1500	+2.217%	89	15,132	-87.952%
2026-03-27	3.9000	4.0600	3.7500	4.0600	+9.140%	12	15,058	-87.685%
2026-03-26	3.5700	3.7500	3.5700	3.7200	-2.362%	406	15,058	-86.559%
2026-03-25	3.7500	3.9000	3.7500	3.8100	+2.695%	17	15,275	-86.877%
2026-03-24	3.7600	3.9200	3.7100	3.7100	+10.746%	403	15,285	-86.523%
2026-03-23	3.5000	3.5200	3.3500	3.3500	+3.077%	49	14,884	-85.075%
2026-03-20	4.2500	4.2500	3.2500	3.2500	-20.732%	46	14,876	-84.615%
2026-03-19	4.0000	4.2500	4.0000	4.1000	-7.865%	122	14,865	-87.805%
2026-03-18	4.6000	4.6300	4.4500	4.4500	-8.247%	34	14,802	-88.764%
2026-03-17	4.9000	4.9600	4.8000	4.8500	-1.020%	257	14,792	-89.691%
2026-03-16	4.9100	4.9100	4.9000	4.9000	+3.814%	3	14,622	-89.796%
2026-03-13	4.7500	4.8200	4.7000	4.7200	+2.609%	35	14,625	-89.407%
2026-03-12	4.6400	4.6800	4.6000	4.6000	+3.371%	340	14,641	-89.130%
2026-03-10	4.5000	4.5000	4.2000	4.4500	-3.261%	9	14,866	-88.764%
2026-03-09	4.1600	4.6000	4.1500	4.6000	-0.217%	84	14,866	-89.130%
2026-03-06	4.4000	4.6100	4.2500	4.6100	+1.096%	82	14,911	-89.154%
2026-03-05	4.6000	4.6000	4.3400	4.5600	-6.366%	444	14,930	-89.035%
2026-03-04	4.6000	4.8700	4.6000	4.8700	+3.178%	57	14,547	-89.733%
2026-03-03	4.3200	4.7200	4.0000	4.7200	-7.451%	177	14,531	-89.407%
2026-03-02	5.1200	5.2500	5.0500	5.1000	-3.042%	113	14,581	-90.196%
2026-02-27	4.9000	5.3500	4.9000	5.2600	+7.347%	49	14,569	-90.494%
2026-02-26	4.9500	5.1000	4.9000	4.9000	-5.769%	71	14,605	-89.796%
2026-02-25	4.8700	5.2000	4.5200	5.2000	+7.216%	204	14,541	-90.385%
2026-02-24	4.6000	4.8500	4.5800	4.8500	+6.593%	45	14,541	-89.691%
2026-02-23	4.6000	4.6700	4.2000	4.5500	+12.346%	913	14,509	-89.011%
2026-02-20	4.2000	4.2000	3.9000	4.0500	+2.792%	91	14,445	-87.654%
2026-02-19	3.7000	4.0000	3.7000	3.9400	+10.056%	14	14,412	-87.310%
2026-02-18	3.9500	3.9500	3.5800	3.5800	-10.500%	17	14,421	-86.034%
2026-02-17	4.3000	4.3800	4.0000	4.0000	-4.762%	39	14,426	-87.500%
2026-02-13	4.0000	4.3000	3.6300	4.2000	+20.000%	565	14,718	-88.095%
2026-02-12	3.2500	3.6500	3.1500	3.5000	+14.754%	370	14,718	-85.714%
2026-02-11	2.8900	3.0500	2.8500	3.0500	+7.018%	79	14,737	-83.607%
2026-02-10	2.5500	3.0000	2.5500	2.8500	+15.385%	692	14,710	-82.456%
2026-02-09	2.3300	2.5100	2.3300	2.4700	-1.594%	68	14,093	-79.757%
2026-02-06	2.6500	2.6500	2.3900	2.5100	+5.021%	61	14,062	-80.080%
2026-02-05	2.3800	2.3900	2.2500	2.3900	+1.702%	57	14,070	-79.079%
2026-02-04	2.5500	2.5500	2.3500	2.3500	-0.844%	202	14,059	-78.723%
2026-02-03	2.3000	2.5100	2.1200	2.3700	+8.716%	157	13,877	-78.903%
2026-02-02	2.3400	2.3400	2.1700	2.1800	-0.909%	72	13,964	-77.064%
2026-01-30	2.2700	2.2700	2.2000	2.2000	-8.714%	31	13,939	-77.273%
2026-01-29	2.4000	2.4400	2.4000	2.4100	-0.413%	54	13,923	-79.253%
2026-01-28	2.4700	2.5400	2.4100	2.4200	-3.200%	139	13,971	-79.339%
2026-01-27	2.2300	2.5000	2.2300	2.5000	+13.122%	112	13,887	-80.000%
2026-01-26	2.2500	2.2800	2.1500	2.2100	+12.755%	28	13,824	-77.376%
2026-01-23	1.9800	1.9800	1.9200	1.9600	-6.667%	35	13,815	-74.490%
2026-01-22	2.4000	2.4000	2.0800	2.1000	-6.667%	83	13,804	-76.190%
2026-01-21	2.4000	2.4100	2.1500	2.2500	-2.174%	151	13,839	-77.778%
2026-01-20	2.4200	2.4500	2.2800	2.3000	-8.000%	60	13,829	-78.261%
2026-01-16	2.4400	2.5000	2.4400	2.5000	-5.660%	23	13,829	-80.000%
2026-01-15	2.6200	2.7500	2.5200	2.6500	+9.504%	81	13,829	-81.132%
2026-01-14	2.2800	2.4500	2.2300	2.4200	+7.556%	193	13,875	-79.339%
2026-01-13	2.2800	2.3200	2.0100	2.2500	+8.173%	145	13,816	-77.778%
2026-01-12	2.5300	2.5300	2.0200	2.0800	-9.565%	2,823	13,769	-75.962%
2026-01-09	2.1200	2.3000	2.0600	2.3000	+25.000%	38	12,162	-78.261%
2026-01-08	1.7500	1.9200	1.7500	1.8400	+5.143%	151	12,141	-72.826%
2026-01-07	1.9500	1.9600	1.7500	1.7500	-20.455%	124	12,058	-71.429%
2026-01-06	2.3200	2.3200	2.1200	2.2000	+4.762%	65	11,985	-77.273%
2026-01-05	2.2800	2.2800	2.0000	2.1000	-16.667%	43	11,992	-76.190%
2026-01-02	2.1900	2.5800	2.1900	2.5200	+12.000%	3,085	11,963	-80.159%
2025-12-31	2.2600	2.2700	2.1700	2.2500	-1.747%	4,047	5,138	-77.778%
2025-12-30	2.2000	2.3500	2.2000	2.2900	+0.881%	1,306	5,138	-78.166%
2025-12-29	2.1600	2.2700	2.1600	2.2700	+0.889%	41	3,835	-77.974%
2025-12-26	2.2400	2.2500	2.2000	2.2500	-0.442%	717	3,834	-77.778%
2025-12-24	2.2300	2.2600	2.2300	2.2600	-1.739%	154	3,180	-77.876%
2025-12-23	2.3000	2.3000	2.3000	2.3000	+9.524%	2	3,180	-78.261%
2025-12-22	2.0900	2.1000	2.0000	2.1000	-4.545%	355	3,178	-76.190%
2025-12-19	2.4400	2.4700	2.2000	2.2000	-8.333%	53	3,074	-77.273%
2025-12-18	2.3000	2.4300	2.3000	2.4000	+14.286%	1,021	3,031	-79.167%
2025-12-17	2.0600	2.3000	2.0600	2.1000	-8.696%	51	3,095	-76.190%
2025-12-12	2.3200	2.3200	2.3000	2.3000	-2.542%	2	3,049	-78.261%
2025-12-11	2.3200	2.4000	2.2400	2.3600	-5.600%	897	3,047	-78.814%
2025-12-09	2.5000	2.5000	2.5000	2.5000	+2.041%	1	3,045	-80.000%
2025-12-08	2.4500	2.4500	2.4500	2.4500	0.000%	4	3,044	-79.592%

.dark-mode .FHSm50{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FHSm50{ 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