Dark

XLU20270115C47.5
XLU Jan 15 2027 47.50 Call (XLU270115C00047500)
option OPRA

EOD

Jul 31, 2026

1.00+1.010%(+0.01)196

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.0400	1.0600	1.0000	1.0000	+1.010%	196	14,838	0.000%
2026-07-30	1.2100	1.2100	0.9500	0.9900	-13.158%	507	14,724	+1.010%
2026-07-29	1.2800	1.2800	1.1400	1.1400	-35.955%	31	14,681	-12.281%
2026-07-28	1.4400	1.7800	1.4400	1.7800	+23.611%	3	14,684	-43.820%
2026-07-27	1.4400	1.4400	1.4400	1.4400	-25.000%	2	14,685	-30.556%
2026-07-24	1.8200	1.9200	1.8200	1.9200	+3.226%	4	14,683	-47.917%
2026-07-23	1.8200	1.8600	1.8200	1.8600	+10.059%	5	14,684	-46.237%
2026-07-22	1.3200	1.7400	1.3100	1.6900	+38.525%	392	14,679	-40.828%
2026-07-21	1.1900	1.2400	1.1900	1.2200	-2.400%	22	14,726	-18.033%
2026-07-20	1.4000	1.4000	1.2500	1.2500	-4.580%	92	14,718	-20.000%
2026-07-17	1.6600	1.6600	1.3100	1.3100	-8.392%	9	14,696	-23.664%
2026-07-16	1.4500	1.4500	1.4300	1.4300	-2.721%	2	14,694	-30.070%
2026-07-15	1.7000	1.7000	1.4400	1.4700	-9.259%	120	14,693	-31.973%
2026-07-14	1.8600	1.8700	1.6200	1.6200	-0.613%	106	14,690	-38.272%
2026-07-13	1.6300	1.6300	1.6300	1.6300	+11.644%	2	14,585	-38.650%
2026-07-10	1.4600	1.4600	1.4600	1.4600	+2.817%	1	14,583	-31.507%
2026-07-09	1.5200	1.5300	1.4200	1.4200	-8.974%	68	14,582	-29.577%
2026-07-08	1.6600	1.8400	1.5600	1.5600	-12.849%	78	14,535	-35.897%
2026-07-07	1.8200	2.0400	1.6900	1.7900	+17.763%	66	14,540	-44.134%
2026-07-06	1.6000	1.6500	1.4800	1.5200	-11.628%	87	14,525	-34.211%
2026-07-02	1.5900	1.7200	1.5900	1.7200	+27.407%	88	14,416	-41.860%
2026-07-01	1.5000	1.5000	1.3000	1.3500	-20.588%	71	14,416	-25.926%
2026-06-30	1.7500	1.9100	1.7000	1.7000	-10.526%	556	14,456	-41.176%
2026-06-29	2.1700	2.1700	1.8900	1.9000	-4.523%	53	14,889	-47.368%
2026-06-26	2.0200	2.0200	1.9900	1.9900	+7.568%	505	14,901	-49.749%
2026-06-25	2.0000	2.0000	1.8000	1.8500	+3.933%	41	14,435	-45.946%
2026-06-24	1.6500	1.7800	1.5200	1.7800	+14.839%	27	14,434	-43.820%
2026-06-23	1.3900	1.6000	1.3900	1.5500	+2.649%	328	14,431	-35.484%
2026-06-22	1.4200	1.5700	1.4200	1.5100	+19.841%	83	14,131	-33.775%
2026-06-18	1.5000	1.5800	1.2600	1.2600	-10.000%	23	14,098	-20.635%
2026-06-17	1.5300	1.5500	1.3900	1.4000	-6.040%	17	14,098	-28.571%
2026-06-16	1.6000	1.7300	1.4900	1.4900	+2.759%	106	14,098	-32.886%
2026-06-15	1.2800	1.5600	1.2800	1.4500	-3.974%	17	14,151	-31.034%
2026-06-12	1.3700	1.5100	1.3700	1.5100	+10.219%	30	14,151	-33.775%
2026-06-11	1.3300	1.5000	1.3300	1.3700	+5.385%	220	14,151	-27.007%
2026-06-10	1.3100	1.3100	1.3000	1.3000	-2.985%	76	14,265	-23.077%
2026-06-09	1.1900	1.3500	1.1800	1.3400	+16.522%	85	14,345	-25.373%
2026-06-08	1.3500	1.3900	1.1500	1.1500	-25.806%	99	14,351	-13.043%
2026-06-05	1.3000	1.5500	1.3000	1.5500	+22.047%	47	14,349	-35.484%
2026-06-04	1.3300	1.3300	1.1900	1.2700	-2.308%	562	14,340	-21.260%
2026-06-03	1.3000	1.3000	1.3000	1.3000	+6.557%	2	14,419	-23.077%
2026-06-02	1.2100	1.2200	1.2100	1.2200	+17.308%	2	14,417	-18.033%
2026-06-01	1.3100	1.3100	1.0400	1.0400	-32.026%	179	14,416	-3.846%
2026-05-29	1.5000	1.5400	1.5000	1.5300	-17.297%	200	14,410	-34.641%
2026-05-27	1.8500	1.8500	1.8500	1.8500	-3.141%	1	14,410	-45.946%
2026-05-26	1.9800	1.9800	1.9100	1.9100	-2.051%	9	14,420	-47.644%
2026-05-22	1.8200	1.9500	1.8200	1.9500	+18.182%	337	14,411	-48.718%
2026-05-20	1.7000	1.7000	1.6300	1.6500	+6.452%	130	14,385	-39.394%
2026-05-19	1.6000	1.6000	1.5500	1.5500	+13.139%	2	14,385	-35.484%
2026-05-18	1.3000	1.3700	1.3000	1.3700	-8.667%	22	14,385	-27.007%
2026-05-15	1.8000	1.8000	1.4500	1.5000	-18.919%	41	14,385	-33.333%
2026-05-14	1.8200	1.9000	1.8200	1.8500	+2.210%	5,352	14,418	-45.946%
2026-05-13	1.8100	1.8100	1.8100	1.8100	-8.122%	35	9,189	-44.751%
2026-05-11	1.7900	2.0600	1.7900	1.9700	+15.205%	36	9,189	-49.239%
2026-05-08	2.0500	2.0500	1.7100	1.7100	-16.585%	15	9,155	-41.520%
2026-05-07	2.0500	2.0500	2.0500	2.0500	-12.017%	10	9,157	-51.220%
2026-05-06	2.2900	2.3300	2.2900	2.3300	-14.338%	4	9,167	-57.082%
2026-05-05	2.3600	2.7200	2.3600	2.7200	+0.369%	4	9,167	-63.235%
2026-05-01	2.9200	2.9200	2.7100	2.7100	-1.095%	224	9,167	-63.100%
2026-04-30	2.6000	2.7400	2.5800	2.7400	+11.837%	129	9,167	-63.504%
2026-04-28	2.4400	2.5200	2.4400	2.4500	-4.297%	20	9,161	-59.184%
2026-04-27	2.5500	2.5600	2.5500	2.5600	+2.400%	1,501	9,173	-60.938%
2026-04-24	2.5000	2.5000	2.5000	2.5000	+13.636%	6	8,732	-60.000%
2026-04-23	2.2000	2.2000	2.2000	2.2000	+10.553%	5	8,726	-54.545%
2026-04-22	2.1000	2.1000	1.9800	1.9900	+6.417%	218	8,721	-49.749%
2026-04-21	1.9100	1.9600	1.8700	1.8700	-26.667%	1,068	8,213	-46.524%
2026-04-20	2.1100	2.5500	2.1100	2.5500	+16.438%	10	8,213	-60.784%
2026-04-17	2.2400	2.2500	2.1900	2.1900	-9.504%	44	8,203	-54.338%
2026-04-16	2.4000	2.4200	2.4000	2.4200	+0.415%	60	8,202	-58.678%
2026-04-15	2.4500	2.4500	2.4100	2.4100	-8.015%	21	8,257	-58.506%
2026-04-14	2.4500	2.6300	2.4500	2.6200	-1.132%	13	8,237	-61.832%
2026-04-13	2.8500	2.8500	2.6000	2.6500	-19.697%	52	8,247	-62.264%
2026-04-10	3.2000	3.3000	3.2000	3.3000	-0.901%	275	8,240	-69.697%
2026-04-09	3.4000	3.4000	3.3300	3.3300	+14.041%	29	8,255	-69.970%
2026-04-08	2.8400	3.0000	2.8400	2.9200	+4.286%	77	8,272	-65.753%
2026-04-06	2.8000	2.8000	2.8000	2.8000	-11.111%	1	8,283	-64.286%
2026-04-02	3.1000	3.1500	3.1000	3.1500	+5.351%	21	8,305	-68.254%
2026-04-01	2.8500	2.9900	2.6900	2.9900	+7.168%	80	8,305	-66.555%
2026-03-31	2.6700	2.8600	2.6300	2.7900	-7.000%	35	8,326	-64.158%
2026-03-30	2.9900	3.0000	2.8700	3.0000	+6.007%	27	8,318	-66.667%
2026-03-27	2.7000	2.8300	2.7000	2.8300	+5.597%	12	8,295	-64.664%
2026-03-26	2.6200	2.6800	2.6200	2.6800	-1.471%	6	8,295	-62.687%
2026-03-25	2.6500	2.7200	2.6500	2.7200	+3.422%	28	8,290	-63.235%
2026-03-24	2.6300	2.6300	2.6300	2.6300	+10.042%	2	8,302	-61.977%
2026-03-23	2.4000	2.4900	2.3000	2.3900	+5.752%	65	8,300	-58.159%
2026-03-20	3.0000	3.0000	2.2600	2.2600	-23.906%	47	8,308	-55.752%
2026-03-19	3.0000	3.0000	2.8500	2.9700	-1.329%	6	8,299	-66.330%
2026-03-18	3.3000	3.3000	3.0100	3.0100	-10.149%	3	8,298	-66.777%
2026-03-17	3.4500	3.5600	3.3500	3.3500	-3.458%	74	8,298	-70.149%
2026-03-16	3.6000	3.6000	3.3500	3.4700	+3.582%	36	8,288	-71.182%
2026-03-13	3.4800	3.5700	3.3500	3.3500	+9.836%	64	8,302	-70.149%
2026-03-12	3.0000	3.3500	3.0000	3.0500	+7.774%	92	8,312	-67.213%
2026-03-11	2.9100	2.9200	2.8300	2.8300	-12.923%	72	8,290	-64.664%
2026-03-10	3.2500	3.2500	3.2500	3.2500	+3.834%	1	8,256	-69.231%
2026-03-09	2.7900	3.1300	2.7900	3.1300	-3.692%	32	8,256	-68.051%
2026-03-06	3.1000	3.2900	3.0500	3.2500	0.000%	193	8,355	-69.231%
2026-03-05	3.1800	3.2500	3.1000	3.2500	-6.069%	65	8,447	-69.231%
2026-03-04	3.3500	3.5500	3.2200	3.4600	+3.284%	181	8,486	-71.098%
2026-03-03	2.9700	3.3500	2.2000	3.3500	-8.219%	152	8,394	-70.149%
2026-03-02	3.8500	3.8600	3.6500	3.6500	-5.440%	1,003	8,393	-72.603%
2026-02-27	3.7500	3.9500	3.7500	3.8600	+5.753%	27	8,274	-74.093%
2026-02-26	3.9000	3.9000	3.5000	3.6500	-5.195%	105	8,255	-72.603%
2026-02-25	3.5000	3.9000	3.2700	3.8500	+7.542%	164	8,218	-74.026%
2026-02-24	3.3000	3.6000	3.2000	3.5800	+6.866%	101	8,218	-72.067%
2026-02-23	3.4500	3.4500	3.2000	3.3500	+19.217%	101	8,183	-70.149%
2026-02-20	2.8000	2.8200	2.5500	2.8100	+0.357%	64	8,165	-64.413%
2026-02-19	2.5800	3.0500	2.5400	2.8000	+15.702%	45	8,164	-64.286%
2026-02-18	2.6500	2.6500	2.4200	2.4200	-17.966%	30	8,138	-58.678%
2026-02-17	3.1000	3.1000	2.9500	2.9500	+2.431%	37	8,136	-66.102%
2026-02-13	2.3500	2.9300	2.3500	2.8800	+19.008%	2,598	5,650	-65.278%
2026-02-12	2.3800	2.4800	2.3800	2.4200	+20.398%	264	5,650	-58.678%
2026-02-11	1.8400	2.0100	1.8400	2.0100	+11.667%	14	5,645	-50.249%
2026-02-10	1.6500	1.8000	1.6500	1.8000	+16.129%	91	5,644	-44.444%
2026-02-09	1.5000	1.5500	1.5000	1.5500	+4.027%	5,012	5,641	-35.484%
2026-02-05	1.4900	1.4900	1.4900	1.4900	-0.667%	12	641	-32.886%
2026-02-03	1.3500	1.5200	1.3500	1.5000	+4.167%	52	641	-33.333%
2026-01-27	1.4000	1.4400	1.4000	1.4400	-0.690%	5	634	-30.556%
2026-01-26	1.4500	1.4500	1.4500	1.4500	+27.193%	1	630	-31.034%
2026-01-23	1.1600	1.2200	1.1400	1.1400	-28.302%	9	630	-12.281%
2026-01-22	1.5900	1.5900	1.5900	1.5900	+9.655%	33	630	-37.107%
2026-01-21	1.4400	1.4500	1.3800	1.4500	-8.805%	20	630	-31.034%
2026-01-16	1.6500	1.6500	1.5900	1.5900	-5.917%	35	608	-37.107%
2026-01-15	1.6900	1.6900	1.6900	1.6900	+11.921%	1	608	-40.828%
2026-01-14	1.4800	1.5100	1.4800	1.5100	+17.054%	2	607	-33.775%
2026-01-12	1.2200	1.2900	1.2100	1.2900	+14.159%	130	608	-22.481%
2026-01-08	1.1300	1.1300	1.1300	1.1300	-1.739%	2	567	-11.504%
2026-01-07	1.1500	1.1500	1.1500	1.1500	-17.857%	2	569	-13.043%
2025-12-31	1.4000	1.4000	1.4000	1.4000	+2.190%	20	569	-28.571%
2025-12-30	1.4600	1.4600	1.3700	1.3700	-6.803%	2	569	-27.007%
2025-12-29	1.4500	1.4700	1.4500	1.4700	+11.364%	7	569	-31.973%
2025-12-22	1.4000	1.4000	1.3200	1.3200	+2.326%	5	570	-24.242%
2025-12-17	1.2900	1.2900	1.2900	1.2900	-3.731%	1	570	-22.481%
2025-12-16	1.3400	1.3400	1.3400	1.3400	-4.286%	1	571	-25.373%
2025-12-12	1.4000	1.4000	1.4000	1.4000	-6.667%	6	570	-28.571%
2025-12-10	1.5000	1.5000	1.5000	1.5000	-5.063%	10	564	-33.333%
2025-12-08	1.5800	1.5800	1.5800	1.5800	0.000%	2	554	-36.709%

.dark-mode .nfyvQj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nfyvQj{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C47.5XLU Jan 15 2027 47.50 Call (XLU270115C00047500)option OPRA

XLU20270115C47.5
XLU Jan 15 2027 47.50 Call (XLU270115C00047500)
option OPRA