Dark

XLU20270115C70
XLU Jan 15 2027 70.00 Call (XLU270115C00070000)
option OPRA

Inactive

Dec 3, 2025

19.37-7.187%(-1.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-03	19.3700	19.3700	19.3700	19.3700	-7.187%	1	868	0.000%
2025-12-01	21.4500	21.4500	20.8700	20.8700	-6.996%	3	869	-7.187%
2025-11-28	22.4400	22.4400	22.4400	22.4400	+10.542%	1	866	-13.681%
2025-11-25	20.3000	20.3000	20.3000	20.3000	-1.456%	3	865	-4.581%
2025-11-21	20.0000	20.6000	20.0000	20.6000	-3.150%	12	865	-5.971%
2025-11-18	21.2700	21.2700	21.2700	21.2700	-0.141%	3	870	-8.933%
2025-11-13	21.3000	21.3000	21.3000	21.3000	-0.930%	6	873	-9.061%
2025-11-10	22.3200	22.3200	21.5000	21.5000	+3.614%	4	867	-9.907%
2025-11-07	20.7500	20.7500	20.7500	20.7500	-0.718%	3	867	-6.651%
2025-11-05	21.1900	21.2700	20.9000	20.9000	+0.723%	742	864	-7.321%
2025-11-04	20.8700	20.8700	20.7500	20.7500	-2.261%	2	123	-6.651%
2025-10-31	21.7000	21.7000	21.2300	21.2300	-2.570%	2	125	-8.761%
2025-10-30	22.0200	22.0500	21.7900	21.7900	-2.940%	6	126	-11.106%
2025-10-23	22.4500	22.4500	22.4500	22.4500	-5.114%	2	130	-13.719%
2025-10-17	23.5000	23.6600	23.5000	23.6600	-2.393%	5	128	-18.132%
2025-10-16	24.2400	24.2400	24.2400	24.2400	-3.810%	1	133	-20.091%
2025-10-15	25.2000	25.2000	25.2000	25.2000	+5.000%	4	134	-23.135%
2025-10-14	24.0000	24.0000	24.0000	24.0000	+5.448%	20	130	-19.292%
2025-10-13	22.7600	22.7600	22.7600	22.7600	+1.111%	5	110	-14.895%
2025-10-10	22.9100	22.9100	22.5100	22.5100	+4.698%	4	110	-13.949%
2025-10-06	21.5000	21.5000	21.5000	21.5000	-0.093%	1	112	-9.907%
2025-10-03	21.3300	21.5800	21.3300	21.5200	+6.010%	9	113	-9.991%
2025-10-01	20.3000	20.3000	20.3000	20.3000	+3.308%	2	116	-4.581%
2025-09-30	19.5400	19.6500	19.5400	19.6500	+7.671%	6	118	-1.425%
2025-09-25	18.5300	18.5300	18.2500	18.2500	+23.478%	2	122	+6.137%
2025-09-08	14.7800	14.7800	14.7800	14.7800	-6.633%	1	124	+31.055%
2025-09-03	16.3300	16.3300	15.8300	15.8300	-1.860%	3	123	+22.363%
2025-09-02	16.1300	16.1300	16.1300	16.1300	-10.089%	1	120	+20.087%
2025-08-22	18.1000	18.1000	17.9400	17.9400	-3.132%	2	119	+7.971%
2025-08-21	18.5000	18.5200	18.5000	18.5200	-1.646%	2	117	+4.590%
2025-08-20	18.8200	18.8300	18.8200	18.8300	+4.437%	2	119	+2.868%
2025-08-19	18.0300	18.0300	18.0300	18.0300	+1.864%	1	117	+7.432%
2025-08-18	17.7000	17.7000	17.7000	17.7000	-2.694%	1	118	+9.435%
2025-08-15	18.1900	18.1900	18.1900	18.1900	-0.655%	1	117	+6.487%
2025-08-13	18.3100	18.3100	18.3100	18.3100	-3.632%	1	118	+5.789%
2025-08-05	19.0000	19.0000	19.0000	19.0000	-3.209%	1	119	+1.947%
2025-08-04	19.6300	19.6300	19.6300	19.6300	+20.800%	5	118	-1.325%
2025-07-28	16.1500	16.3000	16.1500	16.2500	-8.708%	3	114	+19.200%
2025-07-23	17.8000	17.8000	17.8000	17.8000	+18.272%	1	112	+8.820%
2025-07-07	15.0500	15.0500	15.0500	15.0500	+1.965%	1	113	+28.704%
2025-07-02	14.7600	14.7600	14.7600	14.7600	+3.506%	1	113	+31.233%
2025-07-01	14.2600	14.2600	14.2600	14.2600	+3.109%	1	112	+35.835%
2025-06-26	13.8900	13.8900	13.8300	13.8300	-1.214%	2	111	+40.058%
2025-06-23	14.0000	14.0000	14.0000	14.0000	+6.870%	1	109	+38.357%
2025-06-17	13.1000	13.1000	13.1000	13.1000	-3.606%	1	108	+47.863%
2025-06-16	14.6000	14.6000	13.5900	13.5900	-6.598%	5	107	+42.531%
2025-06-13	14.7200	14.7200	14.4300	14.5500	-7.325%	6	102	+33.127%
2025-05-19	15.7000	15.7000	15.7000	15.7000	+8.726%	3	99	+23.376%
2025-05-07	14.4400	14.4400	14.4400	14.4400	+0.838%	1	102	+34.141%
2025-05-06	14.3200	14.3200	14.3200	14.3200	+8.897%	1	102	+35.265%
2025-05-01	13.4500	13.4500	13.1500	13.1500	+8.409%	7	102	+47.300%
2025-04-23	12.1300	12.1300	12.1300	12.1300	+0.083%	1	95	+59.687%
2025-04-22	12.1200	12.1200	12.1200	12.1200	+10.786%	5	96	+59.818%
2025-04-21	10.9400	10.9400	10.9400	10.9400	+31.807%	2	91	+77.057%
2025-04-09	8.3000	8.3000	8.3000	8.3000	-2.353%	1	89	+133.373%
2025-04-07	8.5000	8.5000	8.5000	8.5000	-11.826%	1	90	+127.882%
2025-04-04	9.6400	9.6400	9.6400	9.6400	-22.880%	2	89	+100.934%
2025-04-01	12.5000	12.5000	12.5000	12.5000	0.000%	1	88	+54.960%
2025-03-31	12.5000	12.5000	12.5000	12.5000	+4.254%	1	89	+54.960%
2025-03-28	12.1100	12.1600	11.9900	11.9900	+9.000%	10	90	+61.551%
2025-03-25	11.0000	11.0000	11.0000	11.0000	-2.048%	2	95	+76.091%
2025-03-13	11.4000	11.4200	11.0800	11.2300	+3.028%	14	103	+72.484%
2025-03-06	10.9000	10.9000	10.9000	10.9000	-22.143%	1	103	+77.706%
2025-02-13	14.0000	14.0000	14.0000	14.0000	+4.478%	1	103	+38.357%
2025-01-23	13.4000	13.4000	13.4000	13.4000	-7.459%	1	103	+44.552%
2025-01-21	14.4800	14.4800	14.4800	14.4800	+20.667%	6	102	+33.771%
2025-01-15	12.0000	12.1100	12.0000	12.0000	+14.286%	3	102	+61.417%
2025-01-13	10.5000	10.5000	10.5000	10.5000	-5.491%	1	101	+84.476%
2025-01-08	11.1100	11.1100	11.1100	11.1100	-3.391%	1	99	+74.347%
2024-12-30	11.5000	11.5000	11.5000	11.5000	-5.738%	1	99	+68.435%
2024-12-27	12.2000	12.2000	12.2000	12.2000	-3.937%	2	100	+58.770%
2024-12-26	12.2000	12.7000	12.1900	12.7000	+6.365%	10	99	+52.520%
2024-12-20	12.0000	12.0000	11.9400	11.9400	+7.085%	8	99	+62.228%
2024-12-18	11.1500	11.1500	11.1500	11.1500	-7.851%	1	99	+73.722%
2024-12-17	12.1000	12.1000	12.1000	12.1000	-3.200%	1	98	+60.083%
2024-12-16	12.5000	12.5000	12.5000	12.5000	-5.303%	1	96	+54.960%
2024-12-12	13.1000	13.2000	13.1000	13.2000	+5.600%	10	96	+46.742%
2024-12-10	12.5000	12.5000	12.5000	12.5000	-10.201%	1	86	+54.960%
2024-12-09	13.6000	14.0100	13.6000	13.9200	-0.571%	3	85	+39.152%
2024-12-06	14.0000	14.0000	14.0000	14.0000	-8.437%	2	82	+38.357%
2024-12-04	15.2900	15.2900	15.2900	15.2900	-2.300%	1	81	+26.684%
2024-12-02	15.5000	16.4000	15.5000	15.6500	-14.247%	6	80	+23.770%
2024-11-29	17.2800	18.2500	17.2800	18.2500	+1.785%	8	74	+6.137%
2024-11-27	17.9300	17.9300	17.9300	17.9300	+8.667%	1	69	+8.031%
2024-11-26	16.5000	16.5000	16.5000	16.5000	+5.029%	1	69	+17.394%
2024-11-22	15.7100	15.7100	15.7100	15.7100	+15.515%	2	69	+23.297%
2024-11-12	13.6000	13.6000	13.6000	13.6000	-1.449%	1	70	+42.426%
2024-11-11	14.5100	14.5100	13.8000	13.8000	+7.897%	3	69	+40.362%
2024-11-07	12.6000	12.8000	12.6000	12.7900	-5.817%	20	66	+51.446%
2024-11-04	12.5000	13.5800	12.5000	13.5800	-3.688%	2	46	+42.636%
2024-10-29	14.7000	14.7000	14.1000	14.1000	-8.382%	2	44	+37.376%
2024-10-25	15.9000	15.9000	15.3900	15.3900	-4.410%	14	42	+25.861%
2024-10-24	16.1000	16.1000	16.1000	16.1000	+3.871%	1	37	+20.311%
2024-10-22	15.5000	15.5000	15.5000	15.5000	-3.125%	1	36	+24.968%
2024-10-18	16.0000	16.0000	16.0000	16.0000	0.000%	4	35	+21.063%
2024-10-17	16.0000	16.0000	16.0000	16.0000	+18.519%	2	33	+21.063%
2024-10-11	13.5000	13.5000	13.5000	13.5000	-12.167%	2	31	+43.481%
2024-10-04	15.9700	15.9700	15.3700	15.3700	+0.589%	4	30	+26.025%
2024-10-01	15.0500	15.2800	14.6200	15.2800	+8.369%	7	28	+26.767%
2024-09-27	14.0800	14.1000	14.0800	14.1000	+0.642%	4	21	+37.376%
2024-09-26	13.9700	14.0400	13.9700	14.0100	-1.615%	4	19	+38.258%
2024-09-25	14.8000	14.8000	13.9700	14.2400	-10.721%	6	15	+36.025%
2024-09-24	14.9700	15.9500	14.3000	15.9500	+10.918%	5	9	+21.442%
2024-09-23	14.3800	14.3800	14.3800	14.3800	+8.857%	1	4	+34.701%
2024-09-20	12.9500	13.7000	12.9500	13.2100	0.000%	6	3	+46.631%

.dark-mode .xYWqZ3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xYWqZ3{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C70XLU Jan 15 2027 70.00 Call (XLU270115C00070000)option OPRA

XLU20270115C70
XLU Jan 15 2027 70.00 Call (XLU270115C00070000)
option OPRA