Dark

XLU20270115C80
XLU Jan 15 2027 80.00 Call (XLU270115C00080000)
option OPRA

Inactive

Dec 4, 2025

11.80+1.988%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	11.8000	11.8000	11.8000	11.8000	+1.988%	1	362	0.000%
2025-12-03	11.5700	11.5700	11.5700	11.5700	-10.656%	1	361	+1.988%
2025-12-01	12.9500	12.9500	12.9500	12.9500	-9.187%	1	362	-8.880%
2025-11-28	14.2600	14.2600	14.2600	14.2600	+8.030%	1	362	-17.251%
2025-11-26	13.2000	13.2000	13.2000	13.2000	-0.752%	1	362	-10.606%
2025-11-25	13.3000	13.3000	13.3000	13.3000	+6.400%	5	362	-11.278%
2025-11-21	12.5000	12.5000	12.5000	12.5000	-5.660%	2	362	-5.600%
2025-11-18	13.2500	13.2500	13.2500	13.2500	+0.760%	2	360	-10.943%
2025-11-07	12.9400	13.1500	12.9400	13.1500	+1.154%	11	360	-10.266%
2025-11-06	13.0000	13.0000	13.0000	13.0000	+5.519%	1	350	-9.231%
2025-11-03	12.0500	12.3200	12.0500	12.3200	-5.810%	11	361	-4.221%
2025-10-31	13.0800	13.0800	13.0800	13.0800	-13.720%	1	361	-9.786%
2025-10-27	14.9000	15.1600	14.9000	15.1600	+4.192%	17	364	-22.164%
2025-10-22	14.0300	14.5500	14.0300	14.5500	+3.929%	15	364	-18.900%
2025-10-21	14.1500	14.6600	14.0000	14.0000	-9.385%	49	364	-15.714%
2025-10-20	15.4500	15.4500	15.4500	15.4500	-1.278%	8	392	-23.625%
2025-10-16	17.4000	17.4000	15.6500	15.6500	-3.988%	11	384	-24.601%
2025-10-15	16.1500	16.3000	16.1500	16.3000	+5.433%	71	375	-27.607%
2025-10-14	14.4000	15.4600	14.4000	15.4600	+3.758%	5	377	-23.674%
2025-10-13	14.4000	15.0000	14.3500	14.9000	-0.334%	53	379	-20.805%
2025-10-10	14.9500	14.9500	14.9500	14.9500	+3.460%	1	381	-21.070%
2025-10-09	14.4900	14.5500	14.4500	14.4500	+0.208%	69	381	-18.339%
2025-10-08	13.9000	14.4500	13.9000	14.4200	+2.488%	25	380	-18.169%
2025-10-07	14.0700	14.0700	14.0700	14.0700	+5.789%	1	401	-16.134%
2025-10-06	13.5000	13.5000	13.3000	13.3000	-1.627%	3	401	-11.278%
2025-10-03	13.5400	13.5400	13.5200	13.5200	+12.855%	14	402	-12.722%
2025-10-02	11.9800	11.9800	11.9800	11.9800	+7.928%	1	416	-1.503%
2025-09-26	11.1000	11.1000	11.1000	11.1000	+2.968%	1	417	+6.306%
2025-09-25	11.2900	11.2900	10.7800	10.7800	-1.282%	5	418	+9.462%
2025-09-24	10.9200	10.9200	10.9200	10.9200	+5.000%	1	423	+8.059%
2025-09-23	10.4000	10.4000	10.4000	10.4000	+6.996%	4	424	+13.462%
2025-09-22	9.7200	9.7200	9.7200	9.7200	+5.081%	1	428	+21.399%
2025-09-19	9.2500	9.2500	9.2500	9.2500	-0.857%	1	429	+27.568%
2025-09-18	8.9600	9.3300	8.9600	9.3300	-1.789%	6	428	+26.474%
2025-09-16	9.5000	9.5000	9.5000	9.5000	-5.847%	1	424	+24.211%
2025-09-15	10.1900	10.1900	10.0900	10.0900	+14.011%	5	425	+16.947%
2025-09-03	8.6500	8.8500	8.6500	8.8500	+0.568%	30	429	+33.333%
2025-09-02	8.8000	8.8000	8.8000	8.8000	-7.853%	1	459	+34.091%
2025-08-29	9.4600	9.5500	9.4600	9.5500	-0.831%	16	475	+23.560%
2025-08-26	9.6300	9.6300	9.6300	9.6300	-7.493%	1	474	+22.534%
2025-08-22	10.4200	10.4200	10.4100	10.4100	-2.162%	2	474	+13.353%
2025-08-21	10.9400	10.9400	10.6400	10.6400	+3.603%	5	476	+10.902%
2025-08-19	10.2900	10.2900	10.2700	10.2700	-1.910%	4	479	+14.898%
2025-08-15	10.4600	10.4700	10.4600	10.4700	-4.384%	2	479	+12.703%
2025-08-14	10.9500	10.9500	10.9500	10.9500	-0.905%	1	481	+7.763%
2025-08-13	11.0500	11.0500	11.0500	11.0500	+4.739%	1	482	+6.787%
2025-08-12	10.8500	10.8500	10.5500	10.5500	-1.125%	11	483	+11.848%
2025-08-11	11.2100	11.2100	10.6700	10.6700	-4.047%	4	474	+10.590%
2025-08-06	11.0500	11.1200	11.0500	11.1200	-6.555%	70	478	+6.115%
2025-08-04	11.9000	11.9000	11.9000	11.9000	+11.215%	16	408	-0.840%
2025-08-01	10.1000	10.8500	10.1000	10.7000	+0.943%	57	392	+10.280%
2025-07-31	10.5500	10.6000	10.5500	10.6000	-1.395%	51	373	+11.321%
2025-07-30	10.7500	10.7500	10.7500	10.7500	+16.216%	20	336	+9.767%
2025-07-28	9.2500	9.2500	9.2500	9.2500	-3.545%	30	336	+27.568%
2025-07-23	9.5900	9.5900	9.5900	9.5900	+5.269%	5	306	+23.045%
2025-07-18	8.8000	9.2100	8.8000	9.1100	+11.098%	4	301	+29.528%
2025-07-09	8.2000	8.2000	8.2000	8.2000	+9.920%	10	302	+43.902%
2025-07-08	7.3000	7.4700	7.2500	7.4600	-8.466%	20	292	+58.177%
2025-07-07	8.0700	8.1500	8.0000	8.1500	+3.295%	21	272	+44.785%
2025-07-01	7.6800	7.8900	7.6800	7.8900	+4.090%	2	279	+49.556%
2025-06-27	7.7000	7.7000	7.5800	7.5800	+6.014%	17	279	+55.673%
2025-06-25	7.3000	7.3000	7.1500	7.1500	-9.494%	9	266	+65.035%
2025-06-24	7.9000	7.9000	7.9000	7.9000	+12.857%	1	257	+49.367%
2025-06-17	7.2200	7.2200	7.0000	7.0000	-10.256%	6	258	+68.571%
2025-06-12	7.8000	7.8000	7.8000	7.8000	+6.122%	2	253	+51.282%
2025-06-10	7.4000	7.4000	7.3500	7.3500	-2.906%	2	255	+60.544%
2025-06-06	7.5700	7.5700	7.5700	7.5700	+1.203%	4	255	+55.878%
2025-06-05	7.4800	7.4800	7.4800	7.4800	-2.857%	1	253	+57.754%
2025-06-04	7.7000	7.7000	7.7000	7.7000	-6.892%	5	252	+53.247%
2025-06-02	8.2700	8.2700	8.2700	8.2700	+6.026%	1	247	+42.684%
2025-05-28	7.8000	7.8000	7.8000	7.8000	-4.878%	1	248	+51.282%
2025-05-27	8.2000	8.2000	8.2000	8.2000	+10.961%	4	249	+43.902%
2025-05-12	7.4400	7.4400	7.3900	7.3900	-0.805%	3	253	+59.675%
2025-05-08	7.4500	7.4500	7.4500	7.4500	-2.614%	1	255	+58.389%
2025-05-07	7.6500	7.6500	7.6500	7.6500	-0.649%	1	254	+54.248%
2025-05-06	7.7000	7.7000	7.7000	7.7000	+10.000%	1	255	+53.247%
2025-05-01	7.0000	7.0000	7.0000	7.0000	+14.754%	10	254	+68.571%
2025-04-25	6.0600	6.1000	6.0600	6.1000	+16.635%	4	244	+93.443%
2025-04-21	4.9200	5.2300	4.9200	5.2300	-16.984%	3	244	+125.621%
2025-04-15	6.3000	6.3000	6.3000	6.3000	+8.621%	20	241	+87.302%
2025-04-11	5.4600	5.9000	5.4600	5.8000	+18.609%	10	221	+103.448%
2025-04-10	4.6900	4.8900	4.6900	4.8900	+36.975%	2	218	+141.309%
2025-04-09	3.5700	3.5700	3.5700	3.5700	-12.500%	2	218	+230.532%
2025-04-07	4.0800	4.0800	4.0800	4.0800	-8.315%	1	218	+189.216%
2025-04-04	4.4500	4.4500	4.4500	4.4500	-30.031%	2	218	+165.169%
2025-03-28	6.3700	6.3700	6.3600	6.3600	+13.571%	26	218	+85.535%
2025-03-26	5.6000	5.6000	5.6000	5.6000	+0.539%	5	205	+110.714%
2025-03-25	5.5900	5.6500	5.5600	5.5700	-9.578%	10	201	+111.849%
2025-03-21	6.1400	6.1600	6.1400	6.1600	-7.229%	18	191	+91.558%
2025-03-20	6.6400	6.6400	6.6400	6.6400	+5.230%	1	182	+77.711%
2025-03-19	6.3100	6.3100	6.3100	6.3100	-4.249%	5	181	+87.005%
2025-03-18	6.4300	6.5900	6.4300	6.5900	-7.961%	2	186	+79.059%
2025-03-17	6.8700	7.1600	6.8700	7.1600	+10.154%	2	186	+64.804%
2025-03-14	6.3200	6.5000	6.3200	6.5000	+6.209%	4	186	+81.538%
2025-03-13	5.9000	6.1200	5.7800	6.1200	+4.259%	28	158	+92.810%
2025-03-12	5.6000	5.8700	5.6000	5.8700	-8.138%	2	158	+101.022%
2025-03-11	6.2800	6.3900	6.2800	6.3900	-1.084%	2	158	+84.664%
2025-03-10	6.4600	6.4600	6.4600	6.4600	+8.938%	1	158	+82.663%
2025-03-05	5.9300	5.9300	5.9300	5.9300	-17.063%	2	159	+98.988%
2025-03-04	7.1500	7.1500	7.1500	7.1500	+5.147%	6	161	+65.035%
2025-02-28	6.8000	6.8000	6.8000	6.8000	-5.556%	2	161	+73.529%
2025-02-26	7.7500	7.7500	7.2000	7.2000	+4.046%	14	160	+63.889%
2025-02-25	6.9200	6.9200	6.9200	6.9200	-13.716%	1	153	+70.520%
2025-02-21	7.9300	8.0200	7.9300	8.0200	+9.116%	4	153	+47.132%
2025-02-07	7.3500	7.3500	7.3500	7.3500	-5.527%	2	153	+60.544%
2025-02-06	7.0200	7.7800	7.0200	7.7800	+10.669%	3	152	+51.671%
2025-02-05	7.2900	7.2900	6.9200	7.0300	+2.628%	6	149	+67.852%
2025-02-04	6.8800	7.0000	6.8500	6.8500	+3.788%	12	143	+72.263%
2025-01-28	6.6000	6.6000	6.6000	6.6000	-13.838%	1	131	+78.788%
2025-01-23	7.6600	7.6600	7.6600	7.6600	-4.845%	1	130	+54.047%
2025-01-21	8.0000	8.0500	8.0000	8.0500	+41.476%	11	129	+46.584%
2025-01-14	5.6900	5.6900	5.6900	5.6900	+4.982%	2	129	+107.381%
2025-01-13	5.4200	5.4200	5.4200	5.4200	-9.667%	3	127	+117.712%
2025-01-10	6.0000	6.0000	6.0000	6.0000	+2.740%	8	124	+96.667%
2025-01-08	5.7800	5.8400	5.7800	5.8400	-6.260%	3	117	+102.055%
2024-12-30	6.2700	6.2700	6.2300	6.2300	-3.411%	5	117	+89.406%
2024-12-27	6.4500	6.4500	6.4500	6.4500	-5.286%	4	112	+82.946%
2024-12-26	6.7800	6.8100	6.6700	6.8100	+8.960%	3	110	+73.275%
2024-12-18	6.2500	6.2500	6.2500	6.2500	-5.303%	2	108	+88.800%
2024-12-17	6.5200	6.6300	6.5200	6.6000	-5.036%	3	106	+78.788%
2024-12-16	6.9500	6.9500	6.9500	6.9500	-2.250%	6	103	+69.784%
2024-12-13	7.2800	7.2800	7.1100	7.1100	-3.528%	6	103	+65.963%
2024-12-12	7.5000	7.9000	7.3700	7.3700	+2.219%	5	100	+60.109%
2024-12-11	7.2100	7.2100	7.2100	7.2100	-3.221%	2	95	+63.662%
2024-12-10	7.4500	7.4500	7.4500	7.4500	-9.146%	1	88	+58.389%
2024-12-06	8.2400	8.2400	8.2000	8.2000	-21.154%	6	88	+43.902%
2024-11-27	11.2500	11.2500	10.4000	10.4000	+4.000%	5	84	+13.462%
2024-11-26	10.0500	10.0500	10.0000	10.0000	+5.263%	4	84	+18.000%
2024-11-25	9.5000	9.5000	9.5000	9.5000	-0.524%	1	83	+24.211%
2024-11-22	9.5500	9.5500	9.5500	9.5500	+20.429%	2	84	+23.560%
2024-11-19	7.9300	7.9300	7.9300	7.9300	-3.293%	1	84	+48.802%
2024-11-15	8.2000	8.2000	8.2000	8.2000	-4.983%	94	84	+43.902%
2024-11-11	8.2700	8.6300	8.2700	8.6300	+7.338%	3	84	+36.732%
2024-11-05	8.0400	8.0400	8.0400	8.0400	+11.203%	1	81	+46.766%
2024-11-04	7.0700	7.2800	6.7800	7.2300	-14.438%	9	80	+63.209%
2024-10-29	8.6000	8.6000	8.4500	8.4500	-14.213%	5	79	+39.645%
2024-10-24	9.8500	9.8500	9.8500	9.8500	+4.013%	1	77	+19.797%
2024-10-18	9.4700	9.4700	9.4700	9.4700	-1.865%	6	78	+24.604%
2024-10-17	9.6500	9.6500	9.6500	9.6500	+13.396%	1	76	+22.280%
2024-10-14	8.5100	8.5100	8.5100	8.5100	+10.807%	2	76	+38.660%
2024-10-11	7.6100	7.6800	7.6100	7.6800	-2.414%	8	74	+53.646%
2024-10-10	8.1800	8.4800	7.8700	7.8700	-1.625%	14	72	+49.936%
2024-10-09	8.0000	8.0000	8.0000	8.0000	-6.977%	3	72	+47.500%
2024-10-08	8.7500	8.8800	8.5000	8.6000	-4.444%	7	69	+37.209%
2024-10-07	9.0000	9.0000	9.0000	9.0000	-3.226%	3	69	+31.111%
2024-10-04	9.0000	9.3000	9.0000	9.3000	-1.064%	14	66	+26.882%
2024-10-03	9.5000	9.5000	9.4000	9.4000	+16.049%	21	59	+25.532%
2024-09-30	8.0000	8.1000	8.0000	8.1000	-6.250%	2	38	+45.679%
2024-09-27	8.3900	8.8300	8.3900	8.6400	+7.329%	106	36	+36.574%
2024-09-25	8.0500	8.0500	8.0500	8.0500	-20.060%	1	10	+46.584%
2024-09-24	8.0000	10.0700	7.9500	10.0700	+25.875%	6	9	+17.180%
2024-09-20	8.0000	8.3000	8.0000	8.0000	0.000%	18	9	+47.500%

.dark-mode .g9VsDH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g9VsDH{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C80XLU Jan 15 2027 80.00 Call (XLU270115C00080000)option OPRA

XLU20270115C80
XLU Jan 15 2027 80.00 Call (XLU270115C00080000)
option OPRA