Dark

XLU20270115C55
XLU Jan 15 2027 55.00 Call (XLU270115C00055000)
option OPRA

EOD

Sep 17, 2026

0.0400+33.333%(+0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.1400	0.0300	0.0400	+33.333%	9	5,145	0.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	+50.000%	31	5,146	+33.333%
2026-09-11	0.0300	0.0400	0.0200	0.0200	-33.333%	91	5,127	+100.000%
2026-09-10	0.0200	0.0300	0.0200	0.0300	-40.000%	4	5,051	+33.333%
2026-09-03	0.0600	0.0600	0.0500	0.0500	+25.000%	55	5,049	-20.000%
2026-09-02	0.0500	0.0500	0.0400	0.0400	+33.333%	52	4,999	0.000%
2026-09-01	0.0600	0.0600	0.0300	0.0300	-40.000%	85	4,977	+33.333%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-37.500%	3	4,947	-20.000%
2026-08-26	0.0800	0.0800	0.0700	0.0800	0.000%	7	4,944	-50.000%
2026-08-25	0.0800	0.0800	0.0700	0.0800	-11.111%	10	4,938	-50.000%
2026-08-24	0.0700	0.0900	0.0700	0.0900	+28.571%	12	4,936	-55.556%
2026-08-21	0.0700	0.0700	0.0700	0.0700	-22.222%	6	4,931	-42.857%
2026-08-20	0.1100	0.1100	0.0900	0.0900	0.000%	9	4,925	-55.556%
2026-08-19	0.0900	0.0900	0.0900	0.0900	0.000%	3	4,918	-55.556%
2026-08-18	0.1000	0.1000	0.0900	0.0900	+12.500%	23	4,915	-55.556%
2026-08-17	0.0900	0.0900	0.0800	0.0800	-20.000%	9	4,935	-50.000%
2026-08-14	0.1100	0.1200	0.0900	0.1000	0.000%	41	4,937	-60.000%
2026-08-13	0.1200	0.1200	0.0900	0.1000	0.000%	237	4,930	-60.000%
2026-08-12	0.1100	0.1100	0.1000	0.1000	-16.667%	2	4,839	-60.000%
2026-08-07	0.0800	0.1200	0.0800	0.1200	-29.412%	15	4,839	-66.667%
2026-08-06	0.1100	0.1700	0.0700	0.1700	+70.000%	44	4,825	-76.471%
2026-08-05	0.1100	0.2100	0.1000	0.1000	0.000%	28	4,814	-60.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	-9.091%	1	4,794	-60.000%
2026-08-03	0.1300	0.1300	0.1100	0.1100	-38.889%	5	4,794	-63.636%
2026-07-30	0.2000	0.2000	0.1800	0.1800	-21.739%	2	4,791	-77.778%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-17.857%	1	4,789	-82.609%
2026-07-24	0.2900	0.3000	0.2800	0.2800	+16.667%	10	4,789	-85.714%
2026-07-22	0.2400	0.2400	0.2400	0.2400	+26.316%	3	4,789	-83.333%
2026-07-21	0.2000	0.2000	0.1900	0.1900	-32.143%	3	4,788	-78.947%
2026-07-20	0.2800	0.2800	0.2800	0.2800	+40.000%	1	4,785	-85.714%
2026-07-17	0.2300	0.2600	0.2000	0.2000	-9.091%	5	4,784	-80.000%
2026-07-16	0.2200	0.2200	0.2200	0.2200	-8.333%	2	4,786	-81.818%
2026-07-15	0.2400	0.2400	0.2400	0.2400	-11.111%	2	4,786	-83.333%
2026-07-14	0.2700	0.2700	0.2700	0.2700	+8.000%	1	4,788	-85.185%
2026-07-08	0.2600	0.2600	0.2500	0.2500	-16.667%	25	4,787	-84.000%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+3.448%	26	4,797	-86.667%
2026-07-02	0.2600	0.2900	0.2100	0.2900	+3.571%	6	4,826	-86.207%
2026-06-30	0.3100	0.3100	0.2800	0.2800	-15.152%	2	4,826	-85.714%
2026-06-29	0.3300	0.3300	0.3300	0.3300	-2.941%	1	4,825	-87.879%
2026-06-26	0.3400	0.3900	0.3400	0.3400	+13.333%	24	4,825	-88.235%
2026-06-24	0.3000	0.3000	0.3000	0.3000	+20.000%	1	4,848	-86.667%
2026-06-18	0.2700	0.2700	0.2500	0.2500	-16.667%	3	4,847	-84.000%
2026-06-17	0.2600	0.3000	0.2600	0.3000	+7.143%	3	4,847	-86.667%
2026-06-16	0.3000	0.3000	0.2800	0.2800	+3.704%	3	4,847	-85.714%
2026-06-15	0.2900	0.3000	0.2700	0.2700	-6.897%	3	4,843	-85.185%
2026-06-12	0.2900	0.2900	0.2900	0.2900	+7.407%	1	4,843	-86.207%
2026-06-11	0.3000	0.3100	0.2700	0.2700	-10.000%	8	4,843	-85.185%
2026-06-10	0.3000	0.3000	0.2600	0.3000	+7.143%	2,505	4,842	-86.667%
2026-06-09	0.2900	0.2900	0.2800	0.2800	-6.667%	2	6,400	-85.714%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-14.286%	1	6,400	-86.667%
2026-06-05	0.3400	0.3700	0.3200	0.3500	+45.833%	15	6,400	-88.571%
2026-06-04	0.3200	0.3500	0.2400	0.2400	-17.241%	14	6,400	-83.333%
2026-06-03	0.3600	0.3700	0.2900	0.2900	0.000%	6,501	6,399	-86.207%
2026-06-02	0.3000	0.3100	0.2600	0.2900	+20.833%	22	5,042	-86.207%
2026-06-01	0.3000	0.3000	0.2400	0.2400	-27.273%	14	5,041	-83.333%
2026-05-29	0.3700	0.3700	0.3300	0.3300	-17.500%	16	5,043	-87.879%
2026-05-28	0.4100	0.4100	0.4000	0.4000	-4.762%	2	5,043	-90.000%
2026-05-27	0.4500	0.4500	0.4200	0.4200	-8.696%	2	5,043	-90.476%
2026-05-26	0.3800	0.5200	0.3800	0.4600	+4.545%	9	5,043	-91.304%
2026-05-22	0.4400	0.4400	0.4400	0.4400	+4.762%	50	5,041	-90.909%
2026-05-21	0.4100	0.4200	0.4100	0.4200	+10.526%	2	4,991	-90.476%
2026-05-20	0.3800	0.3800	0.3800	0.3800	+8.571%	1	4,991	-89.474%
2026-05-19	0.3500	0.3500	0.3500	0.3500	+9.375%	1	5,000	-88.571%
2026-05-18	0.3400	0.3400	0.3000	0.3200	-11.111%	22	5,000	-87.500%
2026-05-15	0.4000	0.4000	0.3600	0.3600	-23.404%	48	5,000	-88.889%
2026-05-14	0.4500	0.4700	0.4500	0.4700	+4.444%	16	4,987	-91.489%
2026-05-13	0.5000	0.5000	0.4500	0.4500	-13.462%	6	4,986	-91.111%
2026-05-12	0.5000	0.5200	0.5000	0.5200	+6.122%	15	4,986	-92.308%
2026-05-11	0.4900	0.4900	0.4600	0.4900	+16.667%	12	4,986	-91.837%
2026-05-08	0.4900	0.4900	0.4200	0.4200	-12.500%	7	4,977	-90.476%
2026-05-07	0.5200	0.5300	0.4700	0.4800	-12.727%	13	4,976	-91.667%
2026-05-06	0.6000	0.6000	0.5500	0.5500	-15.385%	13	4,968	-92.727%
2026-05-05	0.6500	0.6500	0.6500	0.6500	-5.797%	1	4,970	-93.846%
2026-05-04	0.7000	0.7000	0.6900	0.6900	-5.479%	230	4,969	-94.203%
2026-05-01	0.8100	0.8100	0.7300	0.7300	+1.389%	2	5,195	-94.521%
2026-04-30	0.7700	0.7700	0.7100	0.7200	+18.033%	467	5,195	-94.444%
2026-04-29	0.6400	0.6400	0.5800	0.6100	-1.613%	381	5,264	-93.443%
2026-04-28	0.6600	0.6700	0.6200	0.6200	-3.125%	72	5,417	-93.548%
2026-04-27	0.6800	0.6800	0.6400	0.6400	+1.587%	652	5,431	-93.750%
2026-04-24	0.6100	0.6300	0.6100	0.6300	+43.182%	11	4,976	-93.651%
2026-04-22	0.4400	0.4400	0.4400	0.4400	+10.000%	3	4,987	-90.909%
2026-04-21	0.4400	0.4400	0.4000	0.4000	-38.462%	11	4,997	-90.000%
2026-04-20	0.5300	0.6500	0.4600	0.6500	+27.451%	17	4,997	-93.846%
2026-04-17	0.5100	0.5100	0.5100	0.5100	-1.923%	1	4,986	-92.157%
2026-04-16	0.5200	0.5200	0.5200	0.5200	-3.704%	5	4,986	-92.308%
2026-04-15	0.5600	0.5600	0.4800	0.5400	-10.000%	9	4,991	-92.593%
2026-04-14	0.5500	0.6400	0.5500	0.6000	0.000%	4	4,998	-93.333%
2026-04-13	0.7000	0.7000	0.6000	0.6000	-20.000%	212	4,995	-93.333%
2026-04-10	0.9000	0.9000	0.7500	0.7500	-25.000%	602	5,095	-94.667%
2026-04-09	1.0000	1.0000	1.0000	1.0000	+28.205%	5	5,238	-96.000%
2026-04-08	0.6800	0.7800	0.6800	0.7800	+1.299%	5	5,234	-94.872%
2026-04-07	0.7700	0.7700	0.7700	0.7700	+2.667%	1	5,233	-94.805%
2026-04-06	0.8100	0.8100	0.7500	0.7500	-11.765%	3	5,234	-94.667%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+8.974%	1	5,232	-95.294%
2026-03-31	0.7300	0.7800	0.7300	0.7800	-9.302%	2	5,232	-94.872%
2026-03-30	0.8200	0.9500	0.8200	0.8600	+4.878%	123	5,232	-95.349%
2026-03-27	0.7900	0.8800	0.7900	0.8200	+10.811%	148	5,209	-95.122%
2026-03-26	0.7400	0.7400	0.7400	0.7400	-5.128%	4	5,210	-94.595%
2026-03-25	0.7800	0.7800	0.7800	0.7800	+11.429%	1	5,210	-94.872%
2026-03-24	0.7000	0.7000	0.7000	0.7000	+4.478%	1	5,210	-94.286%
2026-03-23	0.6800	0.7100	0.6400	0.6700	-2.899%	84	5,210	-94.030%
2026-03-20	0.7600	0.8400	0.6900	0.6900	-24.176%	10	5,185	-94.203%
2026-03-19	1.0400	1.0400	0.8500	0.9100	-22.222%	566	5,182	-95.604%
2026-03-17	1.2500	1.2500	1.1700	1.1700	+4.464%	10	4,631	-96.581%
2026-03-16	1.1500	1.1500	1.1200	1.1200	-7.438%	201	4,625	-96.429%
2026-03-13	1.1400	1.2500	1.1400	1.2100	+10.000%	20	4,625	-96.694%
2026-03-12	0.9700	1.1000	0.9700	1.1000	+17.021%	9	4,620	-96.364%
2026-03-11	0.9300	0.9400	0.9300	0.9400	-14.545%	5	4,611	-95.745%
2026-03-09	0.9600	1.1000	0.9600	1.1000	0.000%	15	4,611	-96.364%
2026-03-06	1.0200	1.1000	0.9400	1.1000	+0.917%	203	4,727	-96.364%
2026-03-05	1.0500	1.0900	1.0500	1.0900	-0.909%	5	4,526	-96.330%
2026-03-04	1.0700	1.1400	1.0700	1.1000	-7.563%	2,508	4,530	-96.364%
2026-03-03	1.0000	1.2000	0.9100	1.1900	-7.031%	449	2,029	-96.639%
2026-03-02	1.4000	1.5500	1.2800	1.2800	-12.329%	189	1,853	-96.875%
2026-02-27	1.3400	1.4600	1.3400	1.4600	+10.606%	451	1,932	-97.260%
2026-02-26	1.4000	1.4000	1.2500	1.3200	-11.409%	58	1,593	-96.970%
2026-02-25	1.2600	1.4900	1.2600	1.4900	-0.667%	44	1,580	-97.315%
2026-02-24	1.1200	1.5000	1.1200	1.5000	+40.187%	79	1,580	-97.333%
2026-02-23	0.9000	1.1200	0.9000	1.0700	+46.575%	1,544	1,564	-96.262%
2026-02-19	0.7000	0.7300	0.7000	0.7300	+62.222%	20	188	-94.521%
2026-02-10	0.4500	0.4500	0.4500	0.4500	+21.622%	1	168	-91.111%
2026-02-09	0.3700	0.3700	0.3700	0.3700	+8.824%	1	167	-89.189%
2026-01-28	0.3400	0.3400	0.3400	0.3400	-15.000%	1	168	-88.235%
2026-01-15	0.4300	0.4300	0.4000	0.4000	+2.564%	10	168	-90.000%
2026-01-13	0.3900	0.3900	0.3900	0.3900	+18.182%	1	168	-89.744%
2025-12-29	0.3300	0.3300	0.3300	0.3300	-17.500%	2	168	-87.879%
2025-12-23	0.4000	0.4000	0.4000	0.4000	-98.961%	12	166	-90.000%
2025-10-15	38.5000	38.5000	38.5000	38.5000	+5.856%	1	46	-99.896%
2025-10-14	36.3700	36.3700	36.3700	36.3700	+22.088%	1	46	-99.890%
2025-09-18	29.7900	29.7900	29.7900	29.7900	+12.884%	4	46	-99.866%
2025-06-17	26.3900	26.3900	26.3900	26.3900	+9.958%	4	46	-99.848%
2025-03-21	24.0000	24.0000	24.0000	24.0000	+0.418%	2	42	-99.833%
2025-03-05	23.9000	23.9000	23.9000	23.9000	+4.094%	1	42	-99.833%
2025-01-06	22.9600	22.9600	22.9600	22.9600	+4.269%	1	41	-99.826%
2024-12-19	22.1500	22.1500	22.0200	22.0200	-17.435%	80	41	-99.818%
2024-11-21	26.6700	26.6700	26.6700	26.6700	-4.237%	1	1	-99.850%
2024-10-18	27.8500	27.8500	27.8500	27.8500	0.000%	2	1	-99.856%

.dark-mode .PYq6Xj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PYq6Xj{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C55XLU Jan 15 2027 55.00 Call (XLU270115C00055000)option OPRA

XLU20270115C55
XLU Jan 15 2027 55.00 Call (XLU270115C00055000)
option OPRA