Dark

XLU20270115C85
XLU Jan 15 2027 85.00 Call (XLU270115C00085000)
option OPRA

Inactive

Dec 4, 2025

7.75-8.824%(-0.75)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	8.4000	8.4000	7.7500	7.7500	-8.824%	3	2,500	0.000%
2025-12-03	8.4000	8.5000	8.4000	8.5000	-2.746%	68	2,503	-8.824%
2025-12-02	8.5800	8.8000	8.5800	8.7400	-7.021%	32	2,457	-11.327%
2025-12-01	9.7000	9.7000	9.3000	9.4000	-12.150%	37	2,427	-17.553%
2025-11-28	10.7000	10.7000	10.7000	10.7000	+15.676%	2	2,396	-27.570%
2025-11-25	9.3900	9.6000	9.2500	9.2500	-11.905%	5	2,398	-16.216%
2025-11-18	10.2500	10.5000	10.2500	10.5000	+3.550%	31	2,398	-26.190%
2025-11-17	10.0300	10.1400	10.0300	10.1400	+4.536%	18	2,367	-23.570%
2025-11-13	9.9100	9.9100	9.7000	9.7000	-5.458%	11	2,360	-20.103%
2025-11-12	10.2600	10.2600	10.2600	10.2600	+0.885%	20	2,349	-24.464%
2025-11-11	10.2400	10.2400	10.1700	10.1700	+5.938%	2	2,348	-23.795%
2025-11-07	9.3300	9.6000	9.2000	9.6000	+1.053%	3	2,350	-19.271%
2025-11-04	10.1200	10.1200	9.5000	9.5000	-6.863%	9	2,350	-18.421%
2025-10-31	10.1000	10.2000	10.1000	10.2000	-11.304%	64	2,353	-24.020%
2025-10-27	11.5000	11.5000	11.5000	11.5000	+5.991%	1	2,297	-32.609%
2025-10-22	10.8000	10.8500	10.8000	10.8500	-3.384%	51	2,297	-28.571%
2025-10-21	11.2300	11.2300	11.2300	11.2300	-3.605%	1	2,282	-30.988%
2025-10-17	11.6500	11.6500	11.6500	11.6500	-5.668%	2	2,283	-33.476%
2025-10-16	13.1000	13.1500	12.3500	12.3500	-8.519%	58	2,281	-37.247%
2025-10-15	12.6000	13.5000	12.6000	13.5000	+17.391%	112	2,264	-42.593%
2025-10-13	11.5000	11.5000	11.5000	11.5000	-0.260%	2	2,199	-32.609%
2025-10-10	11.5300	11.5300	11.5300	11.5300	+8.263%	3	2,199	-32.784%
2025-10-09	10.9000	10.9000	10.6500	10.6500	+1.429%	12	2,199	-27.230%
2025-10-08	10.5000	10.5000	10.5000	10.5000	0.000%	1	2,199	-26.190%
2025-10-07	10.5000	10.5000	10.5000	10.5000	+5.847%	1	2,199	-26.190%
2025-10-06	9.9200	9.9200	9.9200	9.9200	+14.682%	3	2,199	-21.875%
2025-10-02	8.8000	8.8000	8.6500	8.6500	-1.481%	2	2,196	-10.405%
2025-10-01	8.7800	8.7800	8.7800	8.7800	+6.424%	1	2,196	-11.731%
2025-09-30	8.2000	8.2500	8.2000	8.2500	-2.367%	2	2,195	-6.061%
2025-09-29	8.2500	8.4500	8.2500	8.4500	+0.595%	21	2,195	-8.284%
2025-09-26	8.4000	8.4000	8.4000	8.4000	+11.258%	9	2,195	-7.738%
2025-09-25	7.5800	7.5800	7.5500	7.5500	-3.205%	2	2,191	+2.649%
2025-09-24	7.4000	7.8000	7.4000	7.8000	+6.849%	18	2,191	-0.641%
2025-09-23	7.0500	7.3000	7.0500	7.3000	+2.384%	4	2,191	+6.164%
2025-09-22	7.1300	7.1300	7.1300	7.1300	+8.855%	20	2,188	+8.696%
2025-09-19	6.5500	6.5500	6.5500	6.5500	+4.800%	1	2,188	+18.321%
2025-09-18	6.2500	6.2500	6.2500	6.2500	-0.794%	1	2,187	+24.000%
2025-09-16	6.3000	6.3000	6.3000	6.3000	-11.268%	1	2,187	+23.016%
2025-09-15	7.3000	7.3000	7.1000	7.1000	+2.899%	13	2,187	+9.155%
2025-09-12	6.8300	6.9200	6.8300	6.9000	+13.115%	11	2,176	+12.319%
2025-09-10	6.1000	6.1100	6.1000	6.1000	+14.662%	20	2,176	+27.049%
2025-09-08	5.2900	5.3200	5.2900	5.3200	-8.117%	40	2,191	+45.677%
2025-09-03	6.0500	6.0500	5.7900	5.7900	-8.095%	9	2,181	+33.851%
2025-09-02	6.3000	6.3000	6.3000	6.3000	-7.216%	1	2,175	+23.016%
2025-08-27	6.7900	6.7900	6.7900	6.7900	-0.147%	3	2,175	+14.138%
2025-08-26	6.8000	6.8000	6.8000	6.8000	-2.158%	6	2,176	+13.971%
2025-08-25	7.3000	7.3000	6.9400	6.9500	-7.947%	28	2,176	+11.511%
2025-08-22	7.5500	7.5500	7.5500	7.5500	+3.425%	1	2,152	+2.649%
2025-08-19	7.3000	7.3000	7.3000	7.3000	+3.546%	10	2,151	+6.164%
2025-08-18	7.2500	7.5000	7.0500	7.0500	-9.615%	13	2,151	+9.929%
2025-08-13	8.0500	8.0500	7.8000	7.8000	+2.632%	2	2,149	-0.641%
2025-08-11	7.6000	7.6000	7.6000	7.6000	-8.434%	2	2,147	+1.974%
2025-08-07	8.3000	8.3000	8.3000	8.3000	-5.143%	2	2,147	-6.627%
2025-08-04	8.7500	8.7500	8.7500	8.7500	+15.894%	2	2,145	-11.429%
2025-07-30	7.3000	7.5500	7.3000	7.5500	+11.852%	16	2,144	+2.649%
2025-07-29	6.7500	6.7500	6.7500	6.7500	+3.846%	3	2,154	+14.815%
2025-07-28	6.5000	6.5000	6.5000	6.5000	+2.041%	10	2,151	+19.231%
2025-07-18	6.3200	6.3700	6.3200	6.3700	+13.953%	2	2,144	+21.664%
2025-07-16	5.5900	5.5900	5.5900	5.5900	+3.519%	5	2,144	+38.640%
2025-07-15	5.4000	5.4000	5.4000	5.4000	-0.735%	6	2,144	+43.519%
2025-07-14	5.6000	5.6000	5.4400	5.4400	+9.237%	7	2,144	+42.463%
2025-07-08	4.9600	4.9800	4.9600	4.9800	-8.287%	5	2,137	+55.622%
2025-07-07	5.4400	5.4400	5.4300	5.4300	-0.367%	5	2,137	+42.726%
2025-07-03	5.4300	5.4500	5.4300	5.4500	+1.869%	2	2,137	+42.202%
2025-06-27	5.3500	5.3500	5.3500	5.3500	+12.632%	12	2,137	+44.860%
2025-06-17	4.7500	4.7500	4.7500	4.7500	-5.941%	12	2,137	+63.158%
2025-06-16	5.6200	5.6200	5.0500	5.0500	-9.173%	4	2,137	+53.465%
2025-06-04	5.5500	5.5600	5.5500	5.5600	-9.593%	2	2,135	+39.388%
2025-06-03	6.1500	6.1500	6.1500	6.1500	+23.000%	1	2,135	+26.016%
2025-05-28	5.0000	5.0000	5.0000	5.0000	-11.190%	3	2,134	+55.000%
2025-05-21	5.6300	5.6300	5.6300	5.6300	-7.553%	6	2,131	+37.655%
2025-05-19	6.0900	6.0900	6.0900	6.0900	-0.164%	2	2,125	+27.258%
2025-05-16	5.6000	6.1000	5.6000	6.1000	+14.662%	8	2,123	+27.049%
2025-05-15	5.0200	5.3200	5.0200	5.3200	+8.571%	6	2,123	+45.677%
2025-05-13	4.9000	4.9000	4.9000	4.9000	-2.000%	5	2,127	+58.163%
2025-05-12	5.0000	5.0000	5.0000	5.0000	-2.913%	5	2,129	+55.000%
2025-05-07	5.5300	5.5700	5.1500	5.1500	-4.275%	3	2,124	+50.485%
2025-05-06	5.0000	5.3800	5.0000	5.3800	+6.535%	3	2,125	+44.052%
2025-05-02	5.0500	5.0500	5.0500	5.0500	+27.204%	4,000	2,125	+53.465%
2025-04-30	4.2300	4.2300	3.9700	3.9700	-2.934%	3	125	+95.214%
2025-04-25	4.0900	4.0900	4.0900	4.0900	+52.045%	2	127	+89.487%
2025-04-08	2.6900	2.6900	2.6900	2.6900	-44.191%	2	127	+188.104%
2025-04-03	4.8200	4.8200	4.8200	4.8200	+14.218%	1	127	+60.788%
2025-03-28	4.2400	4.2700	4.2000	4.2200	-2.989%	52	127	+83.649%
2025-03-24	4.3500	4.3500	4.3500	4.3500	+1.874%	3	133	+78.161%
2025-03-19	4.2700	4.2700	4.2700	4.2700	-5.322%	1	130	+81.499%
2025-03-18	4.3100	4.5100	4.3100	4.5100	-8.333%	2	129	+71.840%
2025-03-17	4.6800	4.9200	4.6800	4.9200	+9.821%	2	129	+57.520%
2025-03-14	4.3300	4.4800	4.3300	4.4800	+16.971%	4	129	+72.991%
2025-03-13	3.7900	3.8300	3.7900	3.8300	-3.038%	4	131	+102.350%
2025-03-12	3.6500	3.9500	3.6500	3.9500	-0.253%	2	131	+96.203%
2025-03-05	3.9600	3.9600	3.9600	3.9600	-18.686%	2	131	+95.707%
2025-03-04	4.8200	4.8700	4.8200	4.8700	+4.731%	2	131	+59.138%
2025-02-28	4.6500	4.6500	4.6500	4.6500	-14.835%	2	131	+66.667%
2025-02-24	5.4400	5.4600	5.4400	5.4600	-3.873%	2	130	+41.941%
2025-02-21	5.4500	5.6800	5.4500	5.6800	+1.068%	4	131	+36.444%
2025-02-20	5.5200	5.6200	5.5200	5.6200	+8.077%	2	131	+37.900%
2025-02-06	5.2000	5.2000	5.2000	5.2000	+6.776%	1	131	+49.038%
2025-02-05	4.8700	4.8700	4.8700	4.8700	+1.247%	1	130	+59.138%
2025-02-04	4.8100	4.8100	4.8100	4.8100	+11.085%	2	129	+61.123%
2025-01-28	4.3100	4.3300	4.3100	4.3300	-20.550%	3	127	+78.984%
2025-01-22	5.4500	5.4500	5.3800	5.4500	+9.000%	5	124	+42.202%
2025-01-03	5.0000	5.0000	5.0000	5.0000	+21.951%	10	122	+55.000%
2024-12-30	4.1000	4.1000	4.1000	4.1000	-5.963%	1	118	+89.024%
2024-12-20	4.3000	4.3600	4.3000	4.3600	-2.461%	50	118	+77.752%
2024-12-19	4.3100	4.4700	4.3100	4.4700	-1.758%	51	165	+73.378%
2024-12-17	4.5500	4.5500	4.5500	4.5500	-8.081%	1	116	+70.330%
2024-12-16	4.8500	4.9500	4.8500	4.9500	-0.602%	19	126	+56.566%
2024-12-13	4.9800	4.9800	4.9800	4.9800	+2.680%	2	126	+55.622%
2024-12-11	4.8600	4.8600	4.8500	4.8500	-2.610%	20	125	+59.794%
2024-12-10	4.9800	4.9800	4.9800	4.9800	-10.753%	1	131	+55.622%
2024-12-09	5.7600	5.7600	5.5800	5.5800	-8.824%	3	130	+38.889%
2024-12-06	6.1100	6.1200	6.1100	6.1200	-19.155%	8	127	+26.634%
2024-12-02	6.9300	7.5700	6.8400	7.5700	+0.933%	9	125	+2.378%
2024-11-27	7.5000	7.5000	7.5000	7.5000	0.000%	2	116	+3.333%
2024-11-26	7.3000	7.5000	7.3000	7.5000	+45.631%	4	116	+3.333%
2024-11-06	5.1500	5.2500	5.1500	5.1500	-7.040%	10	113	+50.485%
2024-11-05	5.5400	5.5400	5.5400	5.5400	+0.727%	1	108	+39.892%
2024-11-04	5.5000	5.5000	4.9600	5.5000	-15.385%	61	107	+40.909%
2024-10-15	6.5000	6.5000	6.5000	6.5000	+14.035%	8	85	+19.231%
2024-10-09	5.7000	5.7000	5.7000	5.7000	-15.929%	2	77	+35.965%
2024-10-04	6.7500	6.8000	6.7500	6.7800	-2.446%	16	75	+14.307%
2024-10-03	6.9500	6.9500	6.9500	6.9500	+4.827%	2	67	+11.511%
2024-10-01	6.1500	6.7100	6.1500	6.6300	+5.742%	9	65	+16.893%
2024-09-30	6.2800	6.2800	6.2300	6.2700	+4.674%	4	56	+23.604%
2024-09-27	5.9900	5.9900	5.9900	5.9900	+1.871%	4	52	+29.382%
2024-09-26	6.3300	6.3300	5.8800	5.8800	+1.379%	17	52	+31.803%
2024-09-25	5.9300	5.9300	5.1000	5.8000	-1.695%	6	35	+33.621%
2024-09-24	6.6900	6.7100	5.9000	5.9000	-1.173%	20	29	+31.356%
2024-09-23	5.9200	6.2700	5.9200	5.9700	+5.664%	5	9	+29.816%
2024-09-20	5.2500	5.6500	5.0600	5.6500	0.000%	10	4	+37.168%

.dark-mode .n18SyL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n18SyL{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C85XLU Jan 15 2027 85.00 Call (XLU270115C00085000)option OPRA

XLU20270115C85
XLU Jan 15 2027 85.00 Call (XLU270115C00085000)
option OPRA