Dark

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

EOD

Jul 30, 2026

0.1800-21.739%(-0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.2000	0.2000	0.1800	0.1800	-21.739%	2	4,791	0.000%
2026-07-28	0.2300	0.2300	0.2300	0.2300	-17.857%	1	4,789	-21.739%
2026-07-24	0.2900	0.3000	0.2800	0.2800	+16.667%	10	4,789	-35.714%
2026-07-22	0.2400	0.2400	0.2400	0.2400	+26.316%	3	4,789	-25.000%
2026-07-21	0.2000	0.2000	0.1900	0.1900	-32.143%	3	4,788	-5.263%
2026-07-20	0.2800	0.2800	0.2800	0.2800	+40.000%	1	4,785	-35.714%
2026-07-17	0.2300	0.2600	0.2000	0.2000	-9.091%	5	4,784	-10.000%
2026-07-16	0.2200	0.2200	0.2200	0.2200	-8.333%	2	4,786	-18.182%
2026-07-15	0.2400	0.2400	0.2400	0.2400	-11.111%	2	4,786	-25.000%
2026-07-14	0.2700	0.2700	0.2700	0.2700	+8.000%	1	4,788	-33.333%
2026-07-08	0.2600	0.2600	0.2500	0.2500	-16.667%	25	4,787	-28.000%
2026-07-07	0.3000	0.3000	0.3000	0.3000	+3.448%	26	4,797	-40.000%
2026-07-02	0.2600	0.2900	0.2100	0.2900	+3.571%	6	4,826	-37.931%
2026-06-30	0.3100	0.3100	0.2800	0.2800	-15.152%	2	4,826	-35.714%
2026-06-29	0.3300	0.3300	0.3300	0.3300	-2.941%	1	4,825	-45.455%
2026-06-26	0.3400	0.3900	0.3400	0.3400	+13.333%	24	4,825	-47.059%
2026-06-24	0.3000	0.3000	0.3000	0.3000	+20.000%	1	4,848	-40.000%
2026-06-18	0.2700	0.2700	0.2500	0.2500	-16.667%	3	4,847	-28.000%
2026-06-17	0.2600	0.3000	0.2600	0.3000	+7.143%	3	4,847	-40.000%
2026-06-16	0.3000	0.3000	0.2800	0.2800	+3.704%	3	4,847	-35.714%
2026-06-15	0.2900	0.3000	0.2700	0.2700	-6.897%	3	4,843	-33.333%
2026-06-12	0.2900	0.2900	0.2900	0.2900	+7.407%	1	4,843	-37.931%
2026-06-11	0.3000	0.3100	0.2700	0.2700	-10.000%	8	4,843	-33.333%
2026-06-10	0.3000	0.3000	0.2600	0.3000	+7.143%	2,505	4,842	-40.000%
2026-06-09	0.2900	0.2900	0.2800	0.2800	-6.667%	2	6,400	-35.714%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-14.286%	1	6,400	-40.000%
2026-06-05	0.3400	0.3700	0.3200	0.3500	+45.833%	15	6,400	-48.571%
2026-06-04	0.3200	0.3500	0.2400	0.2400	-17.241%	14	6,400	-25.000%
2026-06-03	0.3600	0.3700	0.2900	0.2900	0.000%	6,501	6,399	-37.931%
2026-06-02	0.3000	0.3100	0.2600	0.2900	+20.833%	22	5,042	-37.931%
2026-06-01	0.3000	0.3000	0.2400	0.2400	-27.273%	14	5,041	-25.000%
2026-05-29	0.3700	0.3700	0.3300	0.3300	-17.500%	16	5,043	-45.455%
2026-05-28	0.4100	0.4100	0.4000	0.4000	-4.762%	2	5,043	-55.000%
2026-05-27	0.4500	0.4500	0.4200	0.4200	-8.696%	2	5,043	-57.143%
2026-05-26	0.3800	0.5200	0.3800	0.4600	+4.545%	9	5,043	-60.870%
2026-05-22	0.4400	0.4400	0.4400	0.4400	+4.762%	50	5,041	-59.091%
2026-05-21	0.4100	0.4200	0.4100	0.4200	+10.526%	2	4,991	-57.143%
2026-05-20	0.3800	0.3800	0.3800	0.3800	+8.571%	1	4,991	-52.632%
2026-05-19	0.3500	0.3500	0.3500	0.3500	+9.375%	1	5,000	-48.571%
2026-05-18	0.3400	0.3400	0.3000	0.3200	-11.111%	22	5,000	-43.750%
2026-05-15	0.4000	0.4000	0.3600	0.3600	-23.404%	48	5,000	-50.000%
2026-05-14	0.4500	0.4700	0.4500	0.4700	+4.444%	16	4,987	-61.702%
2026-05-13	0.5000	0.5000	0.4500	0.4500	-13.462%	6	4,986	-60.000%
2026-05-12	0.5000	0.5200	0.5000	0.5200	+6.122%	15	4,986	-65.385%
2026-05-11	0.4900	0.4900	0.4600	0.4900	+16.667%	12	4,986	-63.265%
2026-05-08	0.4900	0.4900	0.4200	0.4200	-12.500%	7	4,977	-57.143%
2026-05-07	0.5200	0.5300	0.4700	0.4800	-12.727%	13	4,976	-62.500%
2026-05-06	0.6000	0.6000	0.5500	0.5500	-15.385%	13	4,968	-67.273%
2026-05-05	0.6500	0.6500	0.6500	0.6500	-5.797%	1	4,970	-72.308%
2026-05-04	0.7000	0.7000	0.6900	0.6900	-5.479%	230	4,969	-73.913%
2026-05-01	0.8100	0.8100	0.7300	0.7300	+1.389%	2	5,195	-75.342%
2026-04-30	0.7700	0.7700	0.7100	0.7200	+18.033%	467	5,195	-75.000%
2026-04-29	0.6400	0.6400	0.5800	0.6100	-1.613%	381	5,264	-70.492%
2026-04-28	0.6600	0.6700	0.6200	0.6200	-3.125%	72	5,417	-70.968%
2026-04-27	0.6800	0.6800	0.6400	0.6400	+1.587%	652	5,431	-71.875%
2026-04-24	0.6100	0.6300	0.6100	0.6300	+43.182%	11	4,976	-71.429%
2026-04-22	0.4400	0.4400	0.4400	0.4400	+10.000%	3	4,987	-59.091%
2026-04-21	0.4400	0.4400	0.4000	0.4000	-38.462%	11	4,997	-55.000%
2026-04-20	0.5300	0.6500	0.4600	0.6500	+27.451%	17	4,997	-72.308%
2026-04-17	0.5100	0.5100	0.5100	0.5100	-1.923%	1	4,986	-64.706%
2026-04-16	0.5200	0.5200	0.5200	0.5200	-3.704%	5	4,986	-65.385%
2026-04-15	0.5600	0.5600	0.4800	0.5400	-10.000%	9	4,991	-66.667%
2026-04-14	0.5500	0.6400	0.5500	0.6000	0.000%	4	4,998	-70.000%
2026-04-13	0.7000	0.7000	0.6000	0.6000	-20.000%	212	4,995	-70.000%
2026-04-10	0.9000	0.9000	0.7500	0.7500	-25.000%	602	5,095	-76.000%
2026-04-09	1.0000	1.0000	1.0000	1.0000	+28.205%	5	5,238	-82.000%
2026-04-08	0.6800	0.7800	0.6800	0.7800	+1.299%	5	5,234	-76.923%
2026-04-07	0.7700	0.7700	0.7700	0.7700	+2.667%	1	5,233	-76.623%
2026-04-06	0.8100	0.8100	0.7500	0.7500	-11.765%	3	5,234	-76.000%
2026-04-02	0.8500	0.8500	0.8500	0.8500	+8.974%	1	5,232	-78.824%
2026-03-31	0.7300	0.7800	0.7300	0.7800	-9.302%	2	5,232	-76.923%
2026-03-30	0.8200	0.9500	0.8200	0.8600	+4.878%	123	5,232	-79.070%
2026-03-27	0.7900	0.8800	0.7900	0.8200	+10.811%	148	5,209	-78.049%
2026-03-26	0.7400	0.7400	0.7400	0.7400	-5.128%	4	5,210	-75.676%
2026-03-25	0.7800	0.7800	0.7800	0.7800	+11.429%	1	5,210	-76.923%
2026-03-24	0.7000	0.7000	0.7000	0.7000	+4.478%	1	5,210	-74.286%
2026-03-23	0.6800	0.7100	0.6400	0.6700	-2.899%	84	5,210	-73.134%
2026-03-20	0.7600	0.8400	0.6900	0.6900	-24.176%	10	5,185	-73.913%
2026-03-19	1.0400	1.0400	0.8500	0.9100	-22.222%	566	5,182	-80.220%
2026-03-17	1.2500	1.2500	1.1700	1.1700	+4.464%	10	4,631	-84.615%
2026-03-16	1.1500	1.1500	1.1200	1.1200	-7.438%	201	4,625	-83.929%
2026-03-13	1.1400	1.2500	1.1400	1.2100	+10.000%	20	4,625	-85.124%
2026-03-12	0.9700	1.1000	0.9700	1.1000	+17.021%	9	4,620	-83.636%
2026-03-11	0.9300	0.9400	0.9300	0.9400	-14.545%	5	4,611	-80.851%
2026-03-09	0.9600	1.1000	0.9600	1.1000	0.000%	15	4,611	-83.636%
2026-03-06	1.0200	1.1000	0.9400	1.1000	+0.917%	203	4,727	-83.636%
2026-03-05	1.0500	1.0900	1.0500	1.0900	-0.909%	5	4,526	-83.486%
2026-03-04	1.0700	1.1400	1.0700	1.1000	-7.563%	2,508	4,530	-83.636%
2026-03-03	1.0000	1.2000	0.9100	1.1900	-7.031%	449	2,029	-84.874%
2026-03-02	1.4000	1.5500	1.2800	1.2800	-12.329%	189	1,853	-85.938%
2026-02-27	1.3400	1.4600	1.3400	1.4600	+10.606%	451	1,932	-87.671%
2026-02-26	1.4000	1.4000	1.2500	1.3200	-11.409%	58	1,593	-86.364%
2026-02-25	1.2600	1.4900	1.2600	1.4900	-0.667%	44	1,580	-87.919%
2026-02-24	1.1200	1.5000	1.1200	1.5000	+40.187%	79	1,580	-88.000%
2026-02-23	0.9000	1.1200	0.9000	1.0700	+46.575%	1,544	1,564	-83.178%
2026-02-19	0.7000	0.7300	0.7000	0.7300	+62.222%	20	188	-75.342%
2026-02-10	0.4500	0.4500	0.4500	0.4500	+21.622%	1	168	-60.000%
2026-02-09	0.3700	0.3700	0.3700	0.3700	+8.824%	1	167	-51.351%
2026-01-28	0.3400	0.3400	0.3400	0.3400	-15.000%	1	168	-47.059%
2026-01-15	0.4300	0.4300	0.4000	0.4000	+2.564%	10	168	-55.000%
2026-01-13	0.3900	0.3900	0.3900	0.3900	+18.182%	1	168	-53.846%
2025-12-29	0.3300	0.3300	0.3300	0.3300	-17.500%	2	168	-45.455%
2025-12-23	0.4000	0.4000	0.4000	0.4000	-98.961%	12	166	-55.000%
2025-10-15	38.5000	38.5000	38.5000	38.5000	+5.856%	1	46	-99.532%
2025-10-14	36.3700	36.3700	36.3700	36.3700	+22.088%	1	46	-99.505%
2025-09-18	29.7900	29.7900	29.7900	29.7900	+12.884%	4	46	-99.396%
2025-06-17	26.3900	26.3900	26.3900	26.3900	+9.958%	4	46	-99.318%
2025-03-21	24.0000	24.0000	24.0000	24.0000	+0.418%	2	42	-99.250%
2025-03-05	23.9000	23.9000	23.9000	23.9000	+4.094%	1	42	-99.247%
2025-01-06	22.9600	22.9600	22.9600	22.9600	+4.269%	1	41	-99.216%
2024-12-19	22.1500	22.1500	22.0200	22.0200	-17.435%	80	41	-99.183%
2024-11-21	26.6700	26.6700	26.6700	26.6700	-4.237%	1	1	-99.325%
2024-10-18	27.8500	27.8500	27.8500	27.8500	0.000%	2	1	-99.354%

.dark-mode .xjVGQ7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xjVGQ7{ 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