Dark

XLU20270115P40
XLU Jan 15 2027 40.00 Put (XLU270115P00040000)
option OPRA

EOD

Jul 31, 2026

0.4700-6.000%(-0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4700	0.4700	0.4700	0.4700	-6.000%	10	32,524	0.000%
2026-07-29	0.4600	0.5000	0.4600	0.5000	+21.951%	2	32,520	-6.000%
2026-07-27	0.4000	0.4100	0.4000	0.4100	+5.128%	4	32,520	+14.634%
2026-07-24	0.3900	0.3900	0.3900	0.3900	-25.000%	1	32,520	+20.513%
2026-07-20	0.5100	0.5200	0.5100	0.5200	+30.000%	2	32,522	-9.615%
2026-07-14	0.3800	0.4000	0.3800	0.4000	-31.034%	1,001	32,520	+17.500%
2026-07-09	0.5800	0.5800	0.5800	0.5800	+9.434%	7	32,521	-18.966%
2026-07-06	0.5300	0.5300	0.5300	0.5300	-3.636%	1	32,528	-11.321%
2026-07-01	0.5500	0.5500	0.5500	0.5500	+12.245%	2	32,527	-14.545%
2026-06-30	0.4900	0.4900	0.4900	0.4900	+6.522%	1	32,528	-4.082%
2026-06-29	0.4600	0.4600	0.4600	0.4600	+9.524%	11	32,527	+2.174%
2026-06-26	0.5500	0.5500	0.4200	0.4200	-30.000%	3	32,516	+11.905%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-4.762%	1	32,516	-21.667%
2026-06-22	0.6300	0.6300	0.6300	0.6300	-10.000%	1	32,515	-25.397%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-9.091%	1	32,514	-32.857%
2026-06-17	0.7000	0.7700	0.7000	0.7700	-12.500%	13	32,514	-38.961%
2026-06-12	0.8700	0.8800	0.8700	0.8800	-12.871%	12	32,514	-46.591%
2026-06-09	1.0400	1.0400	1.0100	1.0100	-3.810%	2	32,514	-53.465%
2026-06-08	1.0000	1.1600	1.0000	1.0500	+7.143%	4	32,513	-55.238%
2026-06-05	0.9900	0.9900	0.9800	0.9800	+3.158%	4	32,510	-52.041%
2026-05-29	0.9200	0.9500	0.9200	0.9500	+11.765%	2,250	31,760	-50.526%
2026-05-28	0.8500	0.8500	0.8500	0.8500	+4.938%	4	31,510	-44.706%
2026-05-26	0.8200	0.8200	0.8100	0.8100	+15.714%	2	31,506	-41.975%
2026-05-22	0.8000	0.8500	0.7000	0.7000	-21.348%	14	31,507	-32.857%
2026-05-20	0.8900	0.8900	0.8900	0.8900	-11.000%	1	31,495	-47.191%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-15.254%	10	31,494	-53.000%
2026-05-18	1.1000	1.1800	1.1000	1.1800	+10.280%	5	31,494	-60.169%
2026-05-15	1.0500	1.0700	1.0500	1.0700	+7.000%	5,500	31,494	-56.075%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-0.990%	1	26,648	-53.000%
2026-05-13	1.0600	1.0800	1.0100	1.0100	+4.124%	258	26,639	-53.465%
2026-05-12	0.9700	0.9700	0.9700	0.9700	+7.778%	7	26,639	-51.546%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+15.385%	1	26,639	-47.778%
2026-05-06	0.7800	0.7800	0.7800	0.7800	+14.706%	1	26,638	-39.744%
2026-05-05	0.6400	0.6800	0.6400	0.6800	+11.475%	2	26,638	-30.882%
2026-05-01	0.6100	0.6100	0.6100	0.6100	-18.667%	1	26,638	-22.951%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+8.696%	2	26,638	-37.333%
2026-04-20	0.6800	0.7000	0.6400	0.6900	-6.757%	238	26,636	-31.884%
2026-04-17	0.7500	0.7500	0.7400	0.7400	+2.778%	269	26,646	-36.486%
2026-04-14	0.7200	0.7200	0.7200	0.7200	+5.882%	10	26,665	-34.722%
2026-04-09	0.6700	0.6800	0.6600	0.6800	-26.087%	500	26,675	-30.882%
2026-04-02	0.9500	0.9500	0.9200	0.9200	-16.364%	131	26,665	-48.913%
2026-03-23	1.2000	1.2100	1.1000	1.1000	+32.530%	5	26,665	-57.273%
2026-03-18	0.8300	0.8300	0.8300	0.8300	-1.190%	125	26,664	-43.373%
2026-03-16	0.8400	0.8400	0.8400	0.8400	-6.667%	50	26,664	-44.048%
2026-03-12	0.9000	0.9000	0.9000	0.9000	-3.226%	2	26,664	-47.778%
2026-03-11	0.9300	0.9300	0.9300	0.9300	+4.494%	31	26,664	-49.462%
2026-03-06	0.8600	0.9200	0.8600	0.8900	+11.250%	800	26,633	-47.191%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+31.148%	1	26,492	-41.250%
2026-03-04	0.6100	0.6100	0.6100	0.6100	-19.737%	22	26,491	-22.951%
2026-03-03	0.8900	0.8900	0.7000	0.7600	-2.564%	296	26,513	-38.158%
2026-03-02	0.7800	0.7800	0.7800	0.7800	-4.878%	10	26,509	-39.744%
2026-02-25	0.8000	0.8400	0.7900	0.8200	+15.493%	357	26,494	-42.683%
2026-02-24	0.8600	0.8700	0.7100	0.7100	-18.391%	341	26,494	-33.803%
2026-02-23	0.9000	0.9600	0.8700	0.8700	-10.309%	658	26,831	-45.977%
2026-02-18	0.9700	0.9700	0.9700	0.9700	+7.778%	7	26,372	-51.546%
2026-02-17	0.9200	0.9200	0.9000	0.9000	-2.174%	5	26,365	-47.778%
2026-02-13	0.9600	0.9600	0.9200	0.9200	-29.771%	3,006	23,365	-48.913%
2026-02-11	1.2700	1.3100	1.2700	1.3100	+0.769%	3,005	23,365	-64.122%
2026-02-10	1.3000	1.3000	1.3000	1.3000	-10.345%	15	20,365	-63.846%
2026-02-06	1.4500	1.4500	1.4500	1.4500	-2.027%	4	20,350	-67.586%
2026-02-04	1.4800	1.4800	1.4800	1.4800	-2.632%	40	20,346	-68.243%
2026-02-02	1.5200	1.5200	1.5200	1.5200	-1.935%	10	20,346	-69.079%
2026-01-30	1.5500	1.5500	1.5500	1.5500	+7.639%	20	20,346	-69.677%
2026-01-29	1.4400	1.4400	1.4400	1.4400	-11.656%	750	20,326	-67.361%
2026-01-23	1.6300	1.6300	1.6300	1.6300	+12.414%	2	19,576	-71.166%
2026-01-22	1.4800	1.4800	1.4500	1.4500	-6.452%	2,010	19,574	-67.586%
2026-01-20	1.5500	1.5500	1.5500	1.5500	+6.164%	20	17,574	-69.677%
2026-01-16	1.4600	1.4600	1.4600	1.4600	-2.667%	2,500	15,074	-67.808%
2026-01-14	1.5000	1.5000	1.5000	1.5000	-6.250%	30	15,074	-68.667%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-11.111%	1	15,084	-70.625%
2026-01-08	1.8000	1.8000	1.8000	1.8000	-2.703%	1	15,085	-73.889%
2026-01-07	1.7000	1.8500	1.6500	1.8500	+8.187%	207	15,084	-74.595%
2026-01-05	1.5000	1.7100	1.5000	1.7100	+13.245%	2	14,877	-72.515%
2025-12-30	1.6000	1.6000	1.5100	1.5100	+1.342%	1,004	14,877	-68.874%
2025-12-29	1.4900	1.4900	1.4900	1.4900	-1.974%	4	13,873	-68.456%
2025-12-23	1.6600	1.6600	1.5200	1.5200	-7.317%	9,508	13,869	-69.079%
2025-12-22	1.6400	1.6600	1.6400	1.6400	-2.959%	31	4,361	-71.341%
2025-12-19	1.6000	1.6900	1.6000	1.6900	+4.969%	4	4,372	-72.189%
2025-12-16	1.6100	1.6100	1.6100	1.6100	+1.899%	1	4,370	-70.807%
2025-12-15	1.5800	1.5800	1.5800	1.5800	-4.242%	15	4,369	-70.253%
2025-12-12	1.6500	1.6500	1.6500	1.6500	-2.367%	10	4,369	-71.515%
2025-12-10	1.7200	1.7400	1.6900	1.6900	+9.032%	20	4,359	-72.189%
2025-12-05	1.5500	1.5500	1.5500	1.5500	+1,092.308%	1	4,356	-69.677%
2025-11-10	0.1300	0.1300	0.1300	0.1300	-13.333%	6	2,546	+261.538%
2025-11-05	0.1400	0.1500	0.1400	0.1500	+200.000%	2,529	2,552	+213.333%
2025-09-29	0.0500	0.0500	0.0500	0.0500	-50.000%	2	23	+840.000%
2025-08-11	0.0400	0.1000	0.0400	0.1000	-50.000%	11	23	+370.000%
2025-02-03	0.2000	0.2000	0.2000	0.2000	0.000%	13	22	+135.000%
2025-01-08	0.2000	0.2000	0.2000	0.2000	-51.220%	10	13	+135.000%
2024-11-04	0.3300	0.4200	0.3300	0.4100	+105.000%	3	13	+14.634%
2024-09-23	0.2000	0.2000	0.2000	0.2000	0.000%	9	10	+135.000%
2024-09-20	0.2000	0.2000	0.2000	0.2000	0.000%	2	1	+135.000%

.dark-mode .Y27sRT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y27sRT{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115P40XLU Jan 15 2027 40.00 Put (XLU270115P00040000)option OPRA

XLU20270115P40
XLU Jan 15 2027 40.00 Put (XLU270115P00040000)
option OPRA