Dark

XLU20270115C90
XLU Jan 15 2027 90.00 Call (XLU270115C00090000)
option OPRA

Inactive

Dec 4, 2025

5.55-10.484%(-0.65)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	5.5500	5.5500	5.5500	5.5500	-10.484%	5	1,521	0.000%
2025-12-02	6.0000	6.2000	6.0000	6.2000	-6.061%	6	1,526	-10.484%
2025-12-01	6.6000	6.6000	6.6000	6.6000	-14.839%	1	1,521	-15.909%
2025-11-28	7.5800	7.7500	7.5800	7.7500	+11.511%	3	1,521	-28.387%
2025-11-25	6.9500	6.9500	6.9500	6.9500	+13.008%	2	1,518	-20.144%
2025-11-21	6.4500	6.4500	6.1500	6.1500	-15.753%	11	1,516	-9.756%
2025-11-20	7.3000	7.3000	7.3000	7.3000	0.000%	1	1,515	-23.973%
2025-11-19	7.3000	7.3000	7.3000	7.3000	-5.195%	1	1,514	-23.973%
2025-11-18	7.7000	7.7000	7.7000	7.7000	+6.501%	1	1,513	-27.922%
2025-11-17	7.1000	7.4000	7.1000	7.2300	+4.783%	16	1,512	-23.237%
2025-11-14	6.8000	6.9000	6.8000	6.9000	-1.429%	4	1,501	-19.565%
2025-11-13	7.0000	7.0000	7.0000	7.0000	-9.677%	205	1,497	-20.714%
2025-11-12	8.3000	8.3000	7.7500	7.7500	+6.897%	7	1,695	-28.387%
2025-11-11	7.4000	7.4000	7.2500	7.2500	-5.844%	2	1,688	-23.448%
2025-11-10	8.1000	8.1000	7.7000	7.7000	+1.183%	3	1,688	-27.922%
2025-11-07	7.6100	7.6100	7.6100	7.6100	+5.548%	20	1,685	-27.070%
2025-11-06	7.2100	7.2100	7.2100	7.2100	-3.867%	1	1,685	-23.024%
2025-11-05	7.5000	7.5000	7.5000	7.5000	+5.634%	1	1,684	-26.000%
2025-11-03	6.5000	7.1000	6.5000	7.1000	-1.798%	2	1,682	-21.831%
2025-10-31	7.2000	7.2300	7.0900	7.2300	-2.953%	4	1,682	-23.237%
2025-10-30	7.6000	7.6000	7.4500	7.4500	-3.247%	6	1,678	-25.503%
2025-10-28	8.0000	8.0000	7.7000	7.7000	-8.442%	105	1,677	-27.922%
2025-10-27	8.4100	8.4100	8.4100	8.4100	+10.658%	1	1,573	-34.007%
2025-10-23	7.7800	7.7800	7.5500	7.6000	-8.544%	57	1,573	-26.974%
2025-10-22	8.1200	8.3100	7.7500	8.3100	+4.397%	205	1,560	-33.213%
2025-10-21	8.7500	8.7500	7.9600	7.9600	-9.029%	7	1,406	-30.276%
2025-10-20	8.7800	8.7800	8.3500	8.7500	-4.372%	306	1,403	-36.571%
2025-10-17	8.7800	9.2200	8.5100	9.1500	+1.105%	24	1,103	-39.344%
2025-10-16	9.7900	9.7900	9.0000	9.0500	-3.723%	15	1,108	-38.674%
2025-10-15	9.0000	9.9000	9.0000	9.4000	+0.106%	39	1,109	-40.957%
2025-10-14	9.3900	9.3900	9.3900	9.3900	+15.215%	1	1,078	-40.895%
2025-10-13	8.1600	8.7500	7.8500	8.1500	-0.488%	36	1,077	-31.902%
2025-10-10	8.0000	8.1900	7.9000	8.1900	+2.375%	4	1,082	-32.234%
2025-10-09	8.0000	8.0000	8.0000	8.0000	+5.960%	1	1,080	-30.625%
2025-10-08	7.5500	7.5500	7.5500	7.5500	-3.205%	1	1,080	-26.490%
2025-10-07	7.2500	7.8000	7.2500	7.8000	+11.429%	3	1,081	-28.846%
2025-10-06	6.9500	7.0000	6.9000	7.0000	+5.263%	8	1,081	-20.714%
2025-10-03	6.5400	7.0100	6.5400	6.6500	+21.795%	27	1,080	-16.541%
2025-10-01	5.4600	5.4600	5.4600	5.4600	-6.186%	1	1,067	+1.648%
2025-09-30	5.8200	5.8200	5.8200	5.8200	+38.571%	2	1,067	-4.639%
2025-09-22	4.2000	4.2000	4.2000	4.2000	-5.618%	2	1,067	+32.143%
2025-09-19	4.4500	4.4500	4.4500	4.4500	+25.352%	1	1,069	+24.719%
2025-09-17	3.5500	3.5500	3.5500	3.5500	-5.333%	1	1,069	+56.338%
2025-09-10	3.7500	3.7500	3.7500	3.7500	+6.534%	2	1,069	+48.000%
2025-09-04	3.5200	3.5200	3.5200	3.5200	-9.512%	1	1,067	+57.670%
2025-09-02	3.8000	3.8900	3.8000	3.8900	-7.381%	6	1,066	+42.674%
2025-08-29	4.2000	4.2000	4.2000	4.2000	-19.231%	1	1,067	+32.143%
2025-08-20	5.2000	5.2000	5.2000	5.2000	+3.586%	1	1,067	+6.731%
2025-08-15	5.0200	5.0200	5.0200	5.0200	-2.713%	1	1,067	+10.558%
2025-08-13	5.1600	5.1600	5.1600	5.1600	-0.769%	83	1,066	+7.558%
2025-08-11	5.2000	5.2000	5.2000	5.2000	-13.333%	4	1,085	+6.731%
2025-08-04	6.0000	6.0000	6.0000	6.0000	+20.000%	2	1,081	-7.500%
2025-07-30	5.0000	5.0000	5.0000	5.0000	+11.111%	1	1,083	+11.000%
2025-07-29	4.5000	4.5000	4.5000	4.5000	+14.796%	1	1,084	+23.333%
2025-07-28	4.2000	4.2000	3.9200	3.9200	-11.910%	4	1,084	+41.582%
2025-07-23	5.0400	5.0400	4.4500	4.4500	-4.301%	3	1,082	+24.719%
2025-07-22	4.6500	4.6500	4.6500	4.6500	+16.250%	1	1,080	+19.355%
2025-07-18	3.9500	4.0000	3.9500	4.0000	+14.286%	101	1,080	+38.750%
2025-07-15	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,052	+58.571%
2025-07-14	3.8000	3.8000	3.8000	3.8000	+30.584%	1	1,053	+46.053%
2025-07-08	2.9100	2.9100	2.9100	2.9100	-20.274%	1	1,052	+90.722%
2025-07-07	3.4000	3.6500	3.4000	3.6500	+15.142%	2	1,053	+52.055%
2025-06-27	3.1700	3.1700	3.1700	3.1700	+2.258%	5	1,052	+75.079%
2025-06-20	3.1000	3.1000	3.1000	3.1000	-8.284%	60	1,047	+79.032%
2025-06-12	3.3800	3.3800	3.3800	3.3800	+7.302%	5	1,031	+64.201%
2025-06-05	3.1500	3.1500	3.1500	3.1500	-12.256%	1	1,026	+76.190%
2025-06-04	3.5900	3.5900	3.5900	3.5900	-1.644%	1	1,027	+54.596%
2025-06-02	3.6500	3.6500	3.6500	3.6500	+5.797%	1	1,027	+52.055%
2025-05-29	3.4500	3.4500	3.4500	3.4500	+13.115%	1	1,027	+60.870%
2025-05-22	3.0500	3.0500	3.0500	3.0500	-25.245%	34	1,027	+81.967%
2025-05-20	4.0800	4.0800	4.0800	4.0800	+2.000%	1	1,011	+36.029%
2025-05-19	4.0000	4.0000	4.0000	4.0000	+39.860%	1	1,011	+38.750%
2025-05-14	2.8600	2.8600	2.8600	2.8600	-22.283%	1	1,012	+94.056%
2025-05-07	3.6800	3.6800	3.6800	3.6800	+0.272%	1	1,012	+50.815%
2025-05-06	3.5200	3.6700	3.5200	3.6700	+19.156%	2	1,013	+51.226%
2025-05-05	2.9200	3.0800	2.9200	3.0800	+25.203%	2	1,013	+80.195%
2025-04-30	2.4200	2.4600	2.4200	2.4600	-3.906%	2	1,013	+125.610%
2025-04-15	2.4600	2.5600	2.4600	2.5600	+11.790%	2	1,015	+116.797%
2025-04-14	2.2900	2.2900	2.2900	2.2900	-13.910%	1	1,015	+142.358%
2025-03-21	2.6600	2.6600	2.6600	2.6600	+6.400%	2	1,016	+108.647%
2025-03-19	2.8100	2.8100	2.5000	2.5000	-12.281%	7	1,016	+122.000%
2025-03-18	2.6200	2.8500	2.6200	2.8500	-0.350%	2	1,021	+94.737%
2025-03-17	2.8600	2.8600	2.8600	2.8600	+6.320%	5	1,021	+94.056%
2025-03-14	2.6400	2.6900	2.6400	2.6900	+16.957%	4	1,019	+106.320%
2025-03-13	2.3400	2.5000	2.2900	2.3000	0.000%	14	1,026	+141.304%
2025-03-12	1.4500	2.5200	1.4500	2.3000	-14.815%	9	1,026	+141.304%
2025-03-10	2.7000	2.7000	2.7000	2.7000	+28.571%	1	1,019	+105.556%
2025-03-07	2.1000	2.1000	2.1000	2.1000	-19.847%	2	1,019	+164.286%
2025-03-05	2.6500	2.6500	2.6200	2.6200	-18.634%	2	1,018	+111.832%
2025-03-04	3.0400	3.2200	3.0400	3.2200	+3.871%	2	1,016	+72.360%
2025-03-03	3.1100	3.3300	3.1000	3.1000	+0.324%	87	1,016	+79.032%
2025-02-28	3.0500	3.0900	3.0500	3.0900	-4.037%	4	1,023	+79.612%
2025-02-27	3.2200	3.2200	3.2200	3.2200	+5.574%	1	1,023	+72.360%
2025-02-25	3.0500	3.0500	3.0500	3.0500	-16.667%	1	1,021	+81.967%
2025-02-24	3.6200	3.6600	3.6200	3.6600	-2.918%	2	1,021	+51.639%
2025-02-21	3.6500	3.7700	3.6500	3.7700	+1.892%	4	1,021	+47.215%
2025-02-20	3.5000	3.7500	3.5000	3.7000	-2.887%	3	1,021	+50.000%
2025-02-19	3.7000	3.8100	3.7000	3.8100	+0.263%	2	1,019	+45.669%
2025-02-18	3.8000	3.8000	3.8000	3.8000	-6.634%	1	1,019	+46.053%
2025-02-14	3.9700	4.0700	3.9700	4.0700	+8.245%	4	1,018	+36.364%
2025-02-13	3.7600	3.7600	3.7600	3.7600	-2.591%	1	1,017	+47.606%
2025-02-12	3.8100	3.8600	3.8100	3.8600	+6.044%	2	1,017	+43.782%
2025-02-07	3.4600	3.6400	3.4600	3.6400	+6.122%	4	1,017	+52.473%
2025-02-06	3.4300	3.4300	3.4300	3.4300	+4.893%	1	1,017	+61.808%
2025-02-05	3.2700	3.2700	3.2600	3.2700	-5.764%	3	1,016	+69.725%
2025-02-04	3.3500	3.4700	3.3500	3.4700	-6.216%	2	1,013	+59.942%
2025-02-03	3.2300	3.7000	3.2300	3.7000	+13.150%	87	1,013	+50.000%
2025-01-31	3.4200	3.6200	3.2300	3.2700	+5.484%	10	938	+69.725%
2025-01-30	3.1500	3.1500	3.1000	3.1000	-0.322%	2	937	+79.032%
2025-01-29	3.0800	3.1100	3.0800	3.1100	+10.284%	2	937	+78.457%
2025-01-28	2.7000	2.8200	2.7000	2.8200	-9.904%	2	937	+96.809%
2025-01-27	2.8000	3.1600	2.8000	3.1300	-19.744%	822	937	+77.316%
2025-01-21	3.9000	3.9000	3.9000	3.9000	+18.182%	2	117	+42.308%
2025-01-17	3.3000	3.3000	3.3000	3.3000	+17.857%	20	117	+68.182%
2025-01-16	2.8000	2.8000	2.8000	2.8000	0.000%	1	117	+98.214%
2025-01-15	2.8000	2.8000	2.8000	2.8000	+1.083%	11	116	+98.214%
2024-12-30	3.0400	3.0400	2.7700	2.7700	-10.645%	3	105	+100.361%
2024-12-24	3.1000	3.1000	3.1000	3.1000	+21.569%	3	99	+79.032%
2024-12-23	2.9300	2.9300	2.5500	2.5500	-12.671%	2	99	+117.647%
2024-12-19	2.9200	2.9200	2.9200	2.9200	-12.836%	1	97	+90.068%
2024-12-16	3.3500	3.3500	3.3500	3.3500	-4.011%	1	96	+65.672%
2024-12-13	3.4900	3.4900	3.4900	3.4900	-18.075%	2	95	+59.026%
2024-12-06	4.2900	4.2900	4.2000	4.2600	-7.991%	8	94	+30.282%
2024-12-05	4.6300	4.6300	4.6300	4.6300	-3.542%	1	90	+19.870%
2024-12-03	4.8000	4.8000	4.8000	4.8000	0.000%	5	89	+15.625%
2024-12-02	4.8000	4.8000	4.8000	4.8000	-1.639%	1	84	+15.625%
2024-11-29	5.7000	5.7000	4.8800	4.8800	+31.892%	14	83	+13.730%
2024-11-06	3.3000	3.7000	3.3000	3.7000	-23.711%	2	76	+50.000%
2024-10-04	4.8500	4.8500	4.8500	4.8500	-6.731%	2	74	+14.433%
2024-10-02	4.8500	5.2000	4.8500	5.2000	+4.000%	95	73	+6.731%
2024-10-01	5.0000	5.0000	5.0000	5.0000	+28.205%	1	23	+11.000%
2024-09-25	3.9000	3.9000	3.9000	3.9000	-15.217%	1	22	+42.308%
2024-09-20	3.4000	4.6000	1.4500	4.6000	0.000%	48	21	+20.652%

.dark-mode .sWzfYP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sWzfYP{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115C90XLU Jan 15 2027 90.00 Call (XLU270115C00090000)option OPRA

XLU20270115C90
XLU Jan 15 2027 90.00 Call (XLU270115C00090000)
option OPRA