Dark

XLU20270115C50
XLU Jan 15 2027 50.00 Call (XLU270115C00050000)
option OPRA

EOD

Sep 17, 2026

0.10000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.1000	0.0600	0.1000	0.000%	9	17,548	0.000%
2026-09-16	0.1000	0.1000	0.1000	0.1000	+11.111%	3	17,548	0.000%
2026-09-15	0.0900	0.0900	0.0900	0.0900	-18.182%	220	17,548	+11.111%
2026-09-14	0.0800	0.1100	0.0700	0.1100	0.000%	45	17,748	-9.091%
2026-09-11	0.1400	0.1400	0.1100	0.1100	-8.333%	371	17,773	-9.091%
2026-09-10	0.1500	0.1600	0.1200	0.1200	-33.333%	293	17,470	-16.667%
2026-09-09	0.1800	0.2100	0.1600	0.1800	-21.739%	99	17,260	-44.444%
2026-09-08	0.2000	0.2300	0.2000	0.2300	+35.294%	1,857	17,188	-56.522%
2026-09-04	0.1800	0.1800	0.1700	0.1700	-5.556%	14	16,419	-41.176%
2026-09-03	0.1700	0.1800	0.1700	0.1800	+20.000%	9	16,419	-44.444%
2026-09-02	0.1400	0.1500	0.1400	0.1500	0.000%	54	16,419	-33.333%
2026-09-01	0.1400	0.1600	0.1400	0.1500	0.000%	32	16,522	-33.333%
2026-08-31	0.1400	0.1700	0.1200	0.1500	-21.053%	1,071	16,547	-33.333%
2026-08-28	0.2500	0.2500	0.1900	0.1900	-9.524%	812	15,555	-47.368%
2026-08-27	0.2400	0.2400	0.1800	0.2100	-22.222%	453	14,758	-52.381%
2026-08-26	0.2700	0.2700	0.2700	0.2700	-18.182%	16	14,693	-62.963%
2026-08-25	0.3300	0.3300	0.3300	0.3300	+17.857%	4	15,100	-69.697%
2026-08-24	0.2200	0.2800	0.2200	0.2800	+33.333%	123	15,100	-64.286%
2026-08-21	0.3600	0.3600	0.2100	0.2100	-36.364%	1,124	15,104	-52.381%
2026-08-20	0.3000	0.3300	0.3000	0.3300	+3.125%	28	14,505	-69.697%
2026-08-19	0.4300	0.4300	0.3000	0.3200	-20.000%	7	14,504	-68.750%
2026-08-18	0.3900	0.4000	0.3500	0.4000	+11.111%	15	14,708	-75.000%
2026-08-17	0.3900	0.3900	0.3200	0.3600	-7.692%	1,981	14,708	-72.222%
2026-08-14	0.3900	0.4300	0.3800	0.3900	-11.364%	53	15,270	-74.359%
2026-08-13	0.4300	0.4400	0.3900	0.4400	+25.714%	17	15,243	-77.273%
2026-08-12	0.3700	0.3700	0.3500	0.3500	-5.405%	2	15,231	-71.429%
2026-08-11	0.3600	0.3800	0.3200	0.3700	+5.714%	112	15,933	-72.973%
2026-08-10	0.3500	0.3600	0.3400	0.3500	0.000%	831	15,934	-71.429%
2026-08-07	0.3900	0.4100	0.3500	0.3500	+12.903%	29	15,227	-71.429%
2026-08-06	0.3100	0.3100	0.2900	0.3100	-3.125%	28	15,226	-67.742%
2026-08-05	0.3000	0.3400	0.3000	0.3200	-25.581%	9	15,226	-68.750%
2026-08-04	0.3100	0.4300	0.3100	0.4300	-14.000%	94	15,227	-76.744%
2026-08-03	0.5000	0.5000	0.4400	0.5000	-3.846%	9	15,149	-80.000%
2026-07-31	0.4200	0.5200	0.4200	0.5200	0.000%	64	15,155	-80.769%
2026-07-30	0.6500	0.6500	0.5200	0.5200	-13.333%	23	15,156	-80.769%
2026-07-29	0.7000	0.7000	0.5900	0.6000	-22.078%	51	15,158	-83.333%
2026-07-27	0.9000	0.9500	0.7700	0.7700	-18.085%	107	15,159	-87.013%
2026-07-24	1.0000	1.0000	0.9400	0.9400	-4.082%	8	15,157	-89.362%
2026-07-23	0.8800	1.0100	0.8800	0.9800	+11.364%	140	15,157	-89.796%
2026-07-22	0.8200	0.9100	0.7700	0.8800	+29.412%	47	15,147	-88.636%
2026-07-21	0.6400	0.6800	0.6000	0.6800	+4.615%	673	15,146	-85.294%
2026-07-20	0.8100	0.8100	0.6300	0.6500	-10.959%	47	14,711	-84.615%
2026-07-17	0.8200	0.9500	0.7200	0.7300	-2.667%	77	14,667	-86.301%
2026-07-16	0.7500	0.7500	0.7500	0.7500	-11.765%	1	14,634	-86.667%
2026-07-15	0.8900	0.9000	0.8500	0.8500	-3.409%	12	14,636	-88.235%
2026-07-14	1.0000	1.0600	0.8300	0.8800	-1.124%	430	14,635	-88.636%
2026-07-13	0.9000	0.9200	0.8900	0.8900	+7.229%	8	14,459	-88.764%
2026-07-10	0.8300	0.8400	0.7800	0.8300	+2.469%	460	14,455	-87.952%
2026-07-09	0.8300	0.8800	0.8100	0.8100	-3.571%	59	14,056	-87.654%
2026-07-08	0.9200	0.9200	0.8400	0.8400	-16.000%	11	13,998	-88.095%
2026-07-07	1.0400	1.1300	0.9300	1.0000	+9.890%	189	13,998	-90.000%
2026-07-06	0.8900	0.9100	0.8400	0.9100	-6.186%	14	13,899	-89.011%
2026-07-02	0.8400	1.0000	0.8400	0.9700	+18.293%	74	13,886	-89.691%
2026-07-01	0.7100	0.8300	0.6700	0.8200	-3.529%	61	13,886	-87.805%
2026-06-30	0.9500	1.0400	0.7800	0.8500	-19.048%	219	13,885	-88.235%
2026-06-29	1.1500	1.1600	1.0400	1.0500	-10.256%	390	13,857	-90.476%
2026-06-26	1.1100	1.1700	1.1000	1.1700	+8.333%	13	13,955	-91.453%
2026-06-25	1.1300	1.1700	1.0700	1.0800	+9.091%	30	13,962	-90.741%
2026-06-24	0.9500	1.0100	0.8700	0.9900	+7.609%	109	13,979	-89.899%
2026-06-23	0.7800	0.9300	0.7800	0.9200	+10.843%	60	13,996	-89.130%
2026-06-22	0.8000	0.9000	0.7700	0.8300	+7.792%	138	14,024	-87.952%
2026-06-18	0.8800	0.8800	0.7500	0.7700	+10.000%	396	14,318	-87.013%
2026-06-17	0.8300	0.8500	0.7000	0.7000	-15.663%	1,079	14,318	-85.714%
2026-06-16	0.8700	1.0100	0.8300	0.8300	+2.469%	1,263	14,318	-87.952%
2026-06-15	0.7500	0.8700	0.7500	0.8100	-3.571%	15	14,043	-87.654%
2026-06-12	0.8000	0.8900	0.7900	0.8400	+3.704%	76	14,043	-88.095%
2026-06-11	0.8000	0.9000	0.7900	0.8100	+12.500%	34	14,043	-87.654%
2026-06-10	0.7200	0.7200	0.7200	0.7200	-6.494%	4	14,035	-86.111%
2026-06-09	0.7700	0.7700	0.7700	0.7700	+2.667%	1	14,035	-87.013%
2026-06-08	0.8200	0.8300	0.7500	0.7500	-22.680%	61	14,036	-86.667%
2026-06-05	0.8100	0.9800	0.8000	0.9700	+29.333%	121	14,025	-89.691%
2026-06-04	0.8000	0.8000	0.7500	0.7500	-6.250%	21	14,020	-86.667%
2026-06-03	0.8700	0.9500	0.8000	0.8000	0.000%	33	14,028	-87.500%
2026-06-02	0.7500	0.8200	0.7100	0.8000	+35.593%	1,655	14,022	-87.500%
2026-06-01	0.7500	0.7700	0.5900	0.5900	-31.395%	281	13,547	-83.051%
2026-05-29	1.0000	1.0000	0.8300	0.8600	-14.000%	105	13,541	-88.372%
2026-05-28	1.1700	1.1700	1.0000	1.0000	-8.257%	15	13,562	-90.000%
2026-05-27	1.1400	1.1700	1.0900	1.0900	-12.097%	54	13,558	-90.826%
2026-05-26	1.2000	1.2500	1.1900	1.2400	+5.085%	52	13,567	-91.935%
2026-05-22	1.1400	1.2600	1.1400	1.1800	+9.259%	51	13,550	-91.525%
2026-05-21	1.0000	1.0900	1.0000	1.0800	+3.846%	94	13,528	-90.741%
2026-05-20	1.0300	1.0400	0.9200	1.0400	+14.286%	943	13,528	-90.385%
2026-05-19	0.9800	0.9800	0.9100	0.9100	+1.111%	3	14,138	-89.011%
2026-05-18	0.8800	0.9000	0.7500	0.9000	+1.124%	58	14,138	-88.889%
2026-05-15	1.0600	1.0800	0.8700	0.8900	-21.239%	1,082	14,138	-88.764%
2026-05-14	1.0600	1.1600	1.0600	1.1300	-1.739%	31	14,745	-91.150%
2026-05-13	1.1800	1.2100	1.1200	1.1500	-13.534%	229	14,747	-91.304%
2026-05-12	1.2900	1.3300	1.2000	1.3300	+7.258%	14	14,747	-92.481%
2026-05-11	1.1700	1.3100	1.1700	1.2400	+10.714%	6,512	14,747	-91.935%
2026-05-08	1.2900	1.2900	1.0600	1.1200	-6.667%	96	19,507	-91.071%
2026-05-07	1.3400	1.3400	1.2000	1.2000	-21.053%	46	19,473	-91.667%
2026-05-06	1.4800	1.5200	1.4100	1.5200	-15.556%	92	19,512	-93.421%
2026-05-05	1.5600	1.8200	1.5600	1.8000	+11.111%	277	19,598	-94.444%
2026-05-04	1.7000	1.8600	1.6200	1.6200	-19.000%	692	19,451	-93.827%
2026-05-01	1.7800	2.0200	1.7800	2.0000	+12.994%	107	19,041	-95.000%
2026-04-30	1.4400	1.8700	1.4400	1.7700	+27.338%	200	19,041	-94.350%
2026-04-29	1.6500	1.6500	1.3800	1.3900	-8.553%	81	19,006	-92.806%
2026-04-28	1.6400	1.6800	1.5200	1.5200	-7.879%	629	18,992	-93.421%
2026-04-27	1.7000	1.7800	1.5600	1.6500	+1.852%	2,463	18,430	-93.939%
2026-04-24	1.5300	1.6200	1.5300	1.6200	+1.887%	20	17,749	-93.827%
2026-04-23	1.4700	1.6000	1.4200	1.5900	+39.474%	172	17,751	-93.711%
2026-04-22	1.1400	1.3000	1.1100	1.1400	+3.636%	128	17,702	-91.228%
2026-04-21	1.3100	1.3100	1.0500	1.1000	-16.667%	218	17,715	-90.909%
2026-04-20	1.5000	1.5000	1.3200	1.3200	-10.204%	32	17,715	-92.424%
2026-04-17	1.3900	1.4700	1.3500	1.4700	-3.289%	23	17,706	-93.197%
2026-04-16	1.4600	1.5500	1.4300	1.5200	+6.294%	116	17,711	-93.421%
2026-04-15	1.5000	1.6900	1.3700	1.4300	-15.385%	134	17,794	-93.007%
2026-04-14	1.5500	1.7200	1.5300	1.6900	+3.681%	99	17,824	-94.083%
2026-04-13	1.7400	1.7400	1.6300	1.6300	-16.837%	28	17,812	-93.865%
2026-04-10	2.0900	2.2300	1.9600	1.9600	-6.667%	142	17,821	-94.898%
2026-04-09	1.9800	2.4100	1.9800	2.1000	+9.375%	377	17,813	-95.238%
2026-04-08	1.9000	2.0000	1.9000	1.9200	+1.053%	39	17,809	-94.792%
2026-04-07	1.8800	2.0000	1.8800	1.9000	+1.064%	26	17,791	-94.737%
2026-04-06	2.0000	2.0700	1.8800	1.8800	-5.528%	72	17,783	-94.681%
2026-04-02	2.1400	2.1400	1.9500	1.9900	-0.995%	102	17,782	-94.975%
2026-04-01	2.0000	2.0500	1.8600	2.0100	+12.291%	108	17,782	-95.025%
2026-03-31	1.9500	1.9500	1.7500	1.7900	-7.254%	25	17,762	-94.413%
2026-03-30	2.0600	2.0900	1.9300	1.9300	-1.026%	155	17,767	-94.819%
2026-03-27	1.8600	1.9800	1.8100	1.9500	+11.429%	223	17,778	-94.872%
2026-03-26	1.6900	1.7500	1.6900	1.7500	-0.568%	63	17,807	-94.286%
2026-03-25	1.7900	1.9000	1.7600	1.7600	+7.975%	11	17,800	-94.318%
2026-03-24	1.5500	1.9300	1.5500	1.6300	+5.161%	67	17,798	-93.865%
2026-03-23	1.5800	1.6600	1.5000	1.5500	-8.824%	233	17,752	-93.548%
2026-03-20	2.0400	2.0400	1.4300	1.7000	-17.874%	353	17,722	-94.118%
2026-03-19	2.1000	2.1700	1.8800	2.0700	-2.358%	402	17,694	-95.169%
2026-03-18	2.3000	2.3600	2.1200	2.1200	-12.033%	122	17,664	-95.283%
2026-03-17	2.5900	2.5900	2.4000	2.4100	+1.261%	86	17,651	-95.851%
2026-03-16	2.4600	2.5200	2.3700	2.3800	+0.422%	1,119	17,604	-95.798%
2026-03-13	2.3000	2.6200	2.3000	2.3700	+17.327%	139	16,611	-95.781%
2026-03-12	1.9000	2.4100	1.9000	2.0200	+1.508%	1,162	16,556	-95.050%
2026-03-11	2.0500	2.0500	1.9500	1.9900	-3.398%	72	16,217	-94.975%
2026-03-10	2.1500	2.3500	2.0000	2.0600	-12.340%	655	16,177	-95.146%
2026-03-09	2.1000	2.3500	2.0000	2.3500	+9.302%	629	16,255	-95.745%
2026-03-06	2.1200	2.3500	2.0500	2.1500	-6.114%	349	16,367	-95.349%
2026-03-05	2.2700	2.2900	2.1500	2.2900	-6.531%	483	16,293	-95.633%
2026-03-04	2.2500	2.5200	2.2500	2.4500	+5.603%	4,139	15,893	-95.918%
2026-03-03	2.2500	2.4900	1.9600	2.3200	-8.300%	2,476	13,717	-95.690%
2026-03-02	2.7700	2.8000	2.5300	2.5300	-11.228%	4,251	13,617	-96.047%
2026-02-27	2.6200	2.9000	2.5600	2.8500	+9.615%	619	11,107	-96.491%
2026-02-26	2.7400	2.7800	2.4600	2.6000	-6.810%	1,909	11,067	-96.154%
2026-02-25	2.6000	2.8500	2.2800	2.7900	+7.308%	1,799	10,043	-96.416%
2026-02-24	2.3500	2.7400	2.1900	2.6000	+13.043%	1,482	10,043	-96.154%
2026-02-23	1.9000	2.3500	1.9000	2.3000	+23.656%	4,256	9,688	-95.652%
2026-02-20	1.9400	1.9400	1.7400	1.8600	-0.535%	344	8,044	-94.624%
2026-02-19	1.6500	1.8700	1.6300	1.8700	+23.026%	193	7,742	-94.652%
2026-02-18	1.8000	1.8000	1.5000	1.5200	-17.838%	182	7,572	-93.421%
2026-02-17	2.0000	2.0800	1.8100	1.8500	-2.632%	782	7,404	-94.595%
2026-02-13	1.5500	1.9600	1.5500	1.9000	+27.517%	1,135	6,725	-94.737%
2026-02-12	1.4000	1.5800	1.3100	1.4900	+20.161%	240	6,725	-93.289%
2026-02-11	1.1900	1.2400	1.1100	1.2400	+7.826%	42	6,688	-91.935%
2026-02-10	0.9900	1.2000	0.9900	1.1500	+21.053%	1,054	6,688	-91.304%
2026-02-09	0.8600	0.9700	0.8600	0.9500	+3.261%	184	6,066	-89.474%
2026-02-06	0.9800	1.0500	0.9100	0.9200	+3.371%	290	6,040	-89.130%
2026-02-05	0.9000	0.9400	0.8700	0.8900	+3.488%	351	5,823	-88.764%
2026-02-04	0.9100	0.9200	0.8600	0.8600	-3.371%	48	5,802	-88.372%
2026-02-03	0.8900	0.8900	0.8900	0.8900	+11.250%	3	5,782	-88.764%
2026-02-02	0.8800	0.8800	0.7800	0.8000	-6.977%	42	5,782	-87.500%
2026-01-30	0.8600	0.8600	0.8600	0.8600	-9.474%	10	5,772	-88.372%
2026-01-29	0.9800	0.9800	0.9500	0.9500	+5.556%	50	5,772	-89.474%
2026-01-28	0.9500	0.9500	0.9000	0.9000	-1.099%	2	5,802	-88.889%
2026-01-27	0.9000	0.9300	0.9000	0.9100	+15.190%	54	5,801	-89.011%
2026-01-26	0.9400	0.9400	0.7600	0.7900	+12.857%	18	5,801	-87.342%
2026-01-23	0.7700	0.7700	0.6600	0.7000	-18.605%	447	5,805	-85.714%
2026-01-22	0.9200	0.9200	0.8200	0.8600	-5.495%	559	5,668	-88.372%
2026-01-21	0.8700	0.9100	0.8300	0.9100	+4.598%	55	5,121	-89.011%
2026-01-20	0.8800	1.0000	0.8700	0.8700	-12.121%	60	5,111	-88.506%
2026-01-16	1.0400	1.0400	0.9200	0.9900	-5.714%	138	5,003	-89.899%
2026-01-15	1.0500	1.0900	1.0300	1.0500	+5.000%	152	5,003	-90.476%
2026-01-14	0.9600	1.0000	0.9200	1.0000	+20.482%	1,019	4,895	-90.000%
2026-01-13	0.8300	0.8300	0.8300	0.8300	+10.667%	5	3,935	-87.952%
2026-01-12	0.7500	0.7500	0.7500	0.7500	0.000%	9	3,934	-86.667%
2026-01-09	0.7500	0.7500	0.7500	0.7500	+2.740%	1	3,925	-86.667%
2026-01-07	0.7000	0.7300	0.7000	0.7300	-14.118%	166	3,926	-86.301%
2026-01-06	0.8000	0.8500	0.8000	0.8500	+6.250%	2	3,870	-88.235%
2026-01-05	0.9900	1.0100	0.8000	0.8000	-17.526%	101	3,804	-87.500%
2026-01-02	0.9700	0.9700	0.9700	0.9700	+12.791%	2	3,804	-89.691%
2025-12-31	0.8600	0.8600	0.8600	0.8600	+8.861%	10	3,792	-88.372%
2025-12-30	0.8700	0.8700	0.7900	0.7900	-10.227%	11	3,792	-87.342%
2025-12-29	0.8700	0.8800	0.8700	0.8800	+4.762%	561	3,791	-88.636%
2025-12-26	0.8400	0.8400	0.8400	0.8400	-7.692%	25	3,777	-88.095%
2025-12-19	0.9500	1.0100	0.9100	0.9100	+5.814%	20	3,777	-89.011%
2025-12-18	0.7900	0.9200	0.7900	0.8600	-6.522%	3,054	3,767	-88.372%
2025-12-16	0.9600	0.9600	0.9200	0.9200	-3.158%	509	1,310	-89.130%
2025-12-15	0.9500	0.9500	0.9500	0.9500	+7.955%	4	805	-89.474%
2025-12-12	0.9400	0.9500	0.8500	0.8800	-5.376%	322	801	-88.636%
2025-12-11	0.8900	0.9300	0.8900	0.9300	0.000%	120	809	-89.247%
2025-12-10	0.9300	0.9300	0.9300	0.9300	-17.699%	1	809	-89.247%
2025-12-05	1.0700	1.1300	1.0700	1.1300	-97.310%	4	809	-91.150%
2025-10-13	42.0000	42.0000	42.0000	42.0000	+3.653%	1	36	-99.762%
2025-10-07	40.5200	40.5200	40.5200	40.5200	+15.442%	1	36	-99.753%
2025-09-22	35.0300	35.1000	35.0300	35.1000	+2.094%	3	36	-99.715%
2025-07-22	34.3800	34.3800	34.3800	34.3800	+0.438%	2	34	-99.709%
2025-07-18	34.2300	34.2300	34.2300	34.2300	+9.013%	4	34	-99.708%
2025-07-08	31.5000	31.5000	31.4000	31.4000	-0.475%	2	38	-99.682%
2025-06-30	31.6500	31.6500	31.5500	31.5500	-2.019%	4	37	-99.683%
2025-06-24	32.2000	32.2000	32.2000	32.2000	+2.060%	1	37	-99.689%
2025-05-15	31.5500	31.5500	31.5500	31.5500	+3.409%	25	37	-99.683%
2025-05-12	30.5900	30.5900	30.0300	30.5100	-3.449%	5	48	-99.672%
2025-05-07	31.6000	31.6000	31.6000	31.6000	+10.528%	9	43	-99.684%
2025-04-23	28.5900	28.5900	28.5900	28.5900	+20.888%	1	34	-99.650%
2025-04-08	23.6500	23.6500	23.6500	23.6500	-25.862%	1	33	-99.577%
2025-04-03	31.9000	31.9000	31.9000	31.9000	+19.252%	25	32	-99.687%
2025-03-06	26.7500	26.7500	26.7500	26.7500	-11.862%	1	6	-99.626%
2025-02-24	30.4400	30.4400	30.3500	30.3500	+5.419%	2	6	-99.671%
2025-02-06	28.7900	28.7900	28.7900	28.7900	+4.691%	1	4	-99.653%
2025-01-27	27.4700	27.5000	27.4700	27.5000	+3.383%	2	3	-99.636%
2024-12-19	26.6000	26.6000	26.6000	26.6000	0.000%	1	1	-99.624%

.dark-mode .P1J3MB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P1J3MB{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C50XLU Jan 15 2027 50.00 Call (XLU270115C00050000)option OPRA

XLU20270115C50
XLU Jan 15 2027 50.00 Call (XLU270115C00050000)
option OPRA