Dark

XLU20270115C84
XLU Jan 15 2027 84.00 Call (XLU270115C00084000)
option OPRA

Inactive

Dec 1, 2025

9.90-10.730%(-1.19)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-01	10.5000	10.5000	9.9000	9.9000	-10.730%	14	94	0.000%
2025-11-28	11.0900	11.0900	11.0900	11.0900	+2.212%	2	98	-10.730%
2025-11-26	10.8000	10.8500	10.7000	10.8500	+4.831%	8	97	-8.756%
2025-11-25	10.3500	10.3500	10.3500	10.3500	+5.076%	2	97	-4.348%
2025-11-24	9.5200	9.8500	9.5200	9.8500	+4.676%	10	95	+0.508%
2025-11-21	9.5000	9.5000	9.4100	9.4100	+10.706%	4	95	+5.207%
2025-11-18	8.5000	8.5000	8.5000	8.5000	-26.343%	15	99	+16.471%
2025-11-10	10.9500	11.5400	10.9500	11.5400	+6.359%	4	105	-14.211%
2025-11-07	10.8500	10.8500	10.8500	10.8500	+13.257%	16	105	-8.756%
2025-11-03	9.5800	9.5800	9.5800	9.5800	-8.325%	2	105	+3.340%
2025-10-31	10.4500	10.4500	10.4500	10.4500	-5.686%	2	105	-5.263%
2025-10-30	11.1600	11.2200	11.0800	11.0800	-4.893%	8	107	-10.650%
2025-10-29	11.6500	11.6500	11.6500	11.6500	-6.124%	6	107	-15.021%
2025-10-27	12.5000	12.5000	12.4100	12.4100	+18.756%	6	108	-20.226%
2025-10-03	10.6000	10.6000	10.3500	10.4500	+7.732%	26	108	-5.263%
2025-10-01	9.7000	9.7000	9.7000	9.7000	+7.539%	1	123	+2.062%
2025-09-29	9.1500	9.1500	9.0200	9.0200	+33.630%	6	123	+9.756%
2025-09-22	6.7500	6.7500	6.7500	6.7500	-1.026%	1	118	+46.667%
2025-09-19	6.8200	6.8200	6.8200	6.8200	-4.482%	15	119	+45.161%
2025-09-18	7.1400	7.1400	7.1400	7.1400	+2.586%	1	119	+38.655%
2025-09-17	6.9600	6.9600	6.9600	6.9600	+4.192%	6	118	+42.241%
2025-09-10	6.3500	6.6800	6.3500	6.6800	+18.440%	3	123	+48.204%
2025-09-08	5.6700	5.6700	5.6400	5.6400	-10.476%	6	120	+75.532%
2025-09-03	6.3600	6.3600	6.3000	6.3000	-6.667%	7	120	+57.143%
2025-09-02	6.7500	6.7500	6.7500	6.7500	-3.571%	1	123	+46.667%
2025-08-29	7.0000	7.0000	7.0000	7.0000	-4.110%	2	122	+41.429%
2025-08-28	7.5500	7.5500	7.3000	7.3000	-9.877%	11	122	+35.616%
2025-08-22	8.2500	8.2500	8.1000	8.1000	+7.001%	25	111	+22.222%
2025-07-30	7.5700	7.5700	7.5700	7.5700	+16.104%	1	91	+30.779%
2025-07-14	6.4000	6.5200	6.4000	6.5200	+1.875%	2	91	+51.840%
2025-07-11	6.4000	6.4000	6.4000	6.4000	0.000%	6	91	+54.688%
2025-07-10	6.4000	6.4000	6.4000	6.4000	+19.850%	8	91	+54.688%
2025-07-08	5.3400	5.3400	5.3400	5.3400	-9.797%	2	99	+85.393%
2025-07-02	5.9200	5.9200	5.9200	5.9200	+1.197%	2	99	+67.230%
2025-06-27	5.8500	5.8500	5.8500	5.8500	+10.377%	1	97	+69.231%
2025-06-26	5.3000	5.3000	5.3000	5.3000	+2.913%	2	97	+86.792%
2025-06-25	5.1500	5.1500	5.1500	5.1500	-13.300%	9	97	+92.233%
2025-06-24	5.6700	5.9400	5.6700	5.9400	+14.672%	2	88	+66.667%
2025-06-16	5.1800	5.1800	5.1800	5.1800	-9.599%	2	88	+91.120%
2025-06-13	5.7300	5.7300	5.7300	5.7300	+3.430%	4	88	+72.775%
2025-06-12	5.5400	5.5400	5.5400	5.5400	-9.329%	2	88	+78.700%
2025-06-04	6.1100	6.1100	6.1100	6.1100	-0.650%	1	88	+62.029%
2025-06-02	6.1500	6.1500	6.1500	6.1500	+5.128%	2	88	+60.976%
2025-05-29	5.8500	5.8500	5.8500	5.8500	-6.250%	1	88	+69.231%
2025-05-27	6.2400	6.2400	6.2400	6.2400	-2.955%	1	88	+58.654%
2025-05-21	6.4300	6.4300	6.4300	6.4300	-7.880%	6	87	+53.966%
2025-05-20	7.0000	7.0500	6.8300	6.9800	+35.010%	18	93	+41.834%
2025-05-12	5.2000	5.2000	5.1700	5.1700	-13.977%	15	76	+91.489%
2025-05-07	6.0100	6.0100	6.0100	6.0100	+2.385%	2	91	+64.725%
2025-05-06	5.8700	5.8700	5.8700	5.8700	+14.202%	2	91	+68.654%
2025-05-02	5.1400	5.1400	5.1400	5.1400	+19.535%	12	92	+92.607%
2025-04-16	4.3000	4.3000	4.3000	4.3000	+90.265%	2	86	+130.233%
2025-04-09	2.2600	2.2600	2.2600	2.2600	-55.248%	5	84	+338.053%
2025-04-02	5.0500	5.0500	5.0500	5.0500	+10.503%	1	89	+96.040%
2025-03-28	4.6300	4.6300	4.5600	4.5700	-2.766%	68	89	+116.630%
2025-03-19	4.7000	4.7000	4.7000	4.7000	-4.665%	5	89	+110.638%
2025-03-18	4.6500	4.9300	4.6500	4.9300	-7.331%	2	89	+100.811%
2025-03-17	5.1500	5.3200	5.1500	5.3200	+8.793%	2	89	+86.090%
2025-03-14	4.6700	4.8900	4.6700	4.8900	+17.548%	4	89	+102.454%
2025-03-13	4.1600	4.1600	4.1600	4.1600	-2.576%	3	89	+137.981%
2025-03-12	4.0000	4.2700	4.0000	4.2700	-2.064%	2	89	+131.850%
2025-03-07	4.3000	4.3600	4.3000	4.3600	+1.395%	4	89	+127.064%
2025-03-05	4.3000	4.3000	4.3000	4.3000	-15.686%	1	89	+130.233%
2025-03-04	4.9200	5.1000	4.9200	5.1000	-6.764%	2	89	+94.118%
2025-02-25	5.4700	5.4700	5.4700	5.4700	-10.033%	2	89	+80.987%
2025-02-21	5.9700	6.0800	5.9700	6.0800	+3.754%	4	87	+62.829%
2025-02-20	5.8600	5.8600	5.8600	5.8600	-3.618%	2	87	+68.942%
2025-02-13	6.0800	6.0800	6.0800	6.0800	+15.152%	2	85	+62.829%
2025-02-05	5.2800	5.2800	5.2800	5.2800	-6.549%	2	85	+87.500%
2025-02-03	5.7100	5.7100	5.6300	5.6500	+6.604%	15	85	+75.221%
2025-01-17	5.3000	5.3000	5.3000	5.3000	-17.188%	4	70	+86.792%
2024-12-06	6.2900	6.4000	6.2900	6.4000	-15.789%	8	70	+54.688%
2024-12-02	7.6000	7.6000	7.6000	7.6000	-9.091%	2	66	+30.263%
2024-11-29	8.1000	8.3600	8.1000	8.3600	+47.703%	8	64	+18.421%
2024-11-08	5.6200	5.6600	5.6200	5.6600	+4.428%	8	60	+74.912%
2024-11-07	5.4200	5.4200	5.4200	5.4200	-1.275%	4	60	+82.657%
2024-11-04	5.4900	5.4900	5.4900	5.4900	-23.644%	3	56	+80.328%
2024-10-04	7.1800	7.1900	7.1800	7.1900	+3.009%	18	56	+37.691%
2024-10-01	6.9500	6.9800	6.9500	6.9800	+4.962%	7	47	+41.834%
2024-09-30	6.5600	6.6500	6.5600	6.6500	+5.556%	7	40	+48.872%
2024-09-26	6.2900	6.3000	6.2900	6.3000	+3.279%	9	33	+57.143%
2024-09-25	6.1000	6.1000	6.1000	6.1000	-10.949%	2	24	+62.295%
2024-09-24	6.4800	6.8500	6.4600	6.8500	+26.852%	9	22	+44.526%
2024-09-20	5.6800	5.6800	5.4000	5.4000	0.000%	26	13	+83.333%

.dark-mode .fZTqXL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZTqXL{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C84XLU Jan 15 2027 84.00 Call (XLU270115C00084000)option OPRA

XLU20270115C84
XLU Jan 15 2027 84.00 Call (XLU270115C00084000)
option OPRA