Dark

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

EOD

Sep 17, 2026

0.8500-12.371%(-0.1200)703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.8700	0.8800	0.8500	0.8500	-12.371%	703	32,779	0.000%
2026-09-16	0.9100	1.0000	0.9100	0.9700	+1.042%	5	32,779	-12.371%
2026-09-15	0.9000	0.9600	0.9000	0.9600	+28.000%	41	32,774	-11.458%
2026-09-14	0.7200	0.7700	0.7200	0.7500	+20.968%	33	32,733	+13.333%
2026-09-11	0.6700	0.6700	0.6200	0.6200	+8.772%	16	32,712	+37.097%
2026-09-10	0.6000	0.6000	0.5700	0.5700	-6.557%	5	32,706	+49.123%
2026-09-09	0.4700	0.6100	0.4700	0.6100	+15.094%	2	32,706	+39.344%
2026-09-08	0.5300	0.5300	0.5000	0.5300	-13.115%	714	33,254	+60.377%
2026-09-04	0.5400	0.6100	0.5400	0.6100	+3.390%	12	32,713	+39.344%
2026-09-03	0.6300	0.6300	0.5900	0.5900	-20.270%	13	32,713	+44.068%
2026-09-02	0.7400	0.7400	0.7400	0.7400	-5.128%	1	32,720	+14.865%
2026-09-01	0.8500	0.8500	0.7800	0.7800	-9.302%	141	32,720	+8.974%
2026-08-31	0.8600	0.9000	0.8500	0.8600	+19.444%	164	32,857	-1.163%
2026-08-28	0.5800	0.7200	0.5800	0.7200	+10.769%	109	32,705	+18.056%
2026-08-27	0.6500	0.6500	0.6500	0.6500	+12.069%	10	32,598	+30.769%
2026-08-26	0.6000	0.6000	0.5800	0.5800	-9.375%	28	32,608	+46.552%
2026-08-25	0.6400	0.6400	0.6400	0.6400	-8.571%	2	32,594	+32.813%
2026-08-24	0.7000	0.7000	0.7000	0.7000	-2.778%	1	32,596	+21.429%
2026-08-21	0.5600	0.7200	0.5600	0.7200	+50.000%	6	32,595	+18.056%
2026-08-20	0.4800	0.4800	0.4800	0.4800	+2.128%	1	32,591	+77.083%
2026-08-18	0.4100	0.4700	0.4100	0.4700	-6.000%	11	32,590	+80.851%
2026-08-17	0.5000	0.5000	0.5000	0.5000	-19.355%	2	32,581	+70.000%
2026-08-12	0.6200	0.6200	0.6200	0.6200	-19.481%	3	32,581	+37.097%
2026-08-10	0.7500	0.7700	0.7500	0.7700	+14.925%	18	32,579	+10.390%
2026-08-07	0.6700	0.6700	0.6700	0.6700	-5.634%	10	32,561	+26.866%
2026-08-06	0.6900	0.7100	0.6900	0.7100	+9.231%	5	32,551	+19.718%
2026-08-05	0.6700	0.6700	0.6500	0.6500	+14.035%	24	32,549	+30.769%
2026-08-04	0.5700	0.5700	0.5700	0.5700	+21.277%	1	32,525	+49.123%
2026-07-31	0.4700	0.4700	0.4700	0.4700	-6.000%	10	32,524	+80.851%
2026-07-29	0.4600	0.5000	0.4600	0.5000	+21.951%	2	32,520	+70.000%
2026-07-27	0.4000	0.4100	0.4000	0.4100	+5.128%	4	32,520	+107.317%
2026-07-24	0.3900	0.3900	0.3900	0.3900	-25.000%	1	32,520	+117.949%
2026-07-20	0.5100	0.5200	0.5100	0.5200	+30.000%	2	32,522	+63.462%
2026-07-14	0.3800	0.4000	0.3800	0.4000	-31.034%	1,001	32,520	+112.500%
2026-07-09	0.5800	0.5800	0.5800	0.5800	+9.434%	7	32,521	+46.552%
2026-07-06	0.5300	0.5300	0.5300	0.5300	-3.636%	1	32,528	+60.377%
2026-07-01	0.5500	0.5500	0.5500	0.5500	+12.245%	2	32,527	+54.545%
2026-06-30	0.4900	0.4900	0.4900	0.4900	+6.522%	1	32,528	+73.469%
2026-06-29	0.4600	0.4600	0.4600	0.4600	+9.524%	11	32,527	+84.783%
2026-06-26	0.5500	0.5500	0.4200	0.4200	-30.000%	3	32,516	+102.381%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-4.762%	1	32,516	+41.667%
2026-06-22	0.6300	0.6300	0.6300	0.6300	-10.000%	1	32,515	+34.921%
2026-06-18	0.7000	0.7000	0.7000	0.7000	-9.091%	1	32,514	+21.429%
2026-06-17	0.7000	0.7700	0.7000	0.7700	-12.500%	13	32,514	+10.390%
2026-06-12	0.8700	0.8800	0.8700	0.8800	-12.871%	12	32,514	-3.409%
2026-06-09	1.0400	1.0400	1.0100	1.0100	-3.810%	2	32,514	-15.842%
2026-06-08	1.0000	1.1600	1.0000	1.0500	+7.143%	4	32,513	-19.048%
2026-06-05	0.9900	0.9900	0.9800	0.9800	+3.158%	4	32,510	-13.265%
2026-05-29	0.9200	0.9500	0.9200	0.9500	+11.765%	2,250	31,760	-10.526%
2026-05-28	0.8500	0.8500	0.8500	0.8500	+4.938%	4	31,510	0.000%
2026-05-26	0.8200	0.8200	0.8100	0.8100	+15.714%	2	31,506	+4.938%
2026-05-22	0.8000	0.8500	0.7000	0.7000	-21.348%	14	31,507	+21.429%
2026-05-20	0.8900	0.8900	0.8900	0.8900	-11.000%	1	31,495	-4.494%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-15.254%	10	31,494	-15.000%
2026-05-18	1.1000	1.1800	1.1000	1.1800	+10.280%	5	31,494	-27.966%
2026-05-15	1.0500	1.0700	1.0500	1.0700	+7.000%	5,500	31,494	-20.561%
2026-05-14	1.0000	1.0000	1.0000	1.0000	-0.990%	1	26,648	-15.000%
2026-05-13	1.0600	1.0800	1.0100	1.0100	+4.124%	258	26,639	-15.842%
2026-05-12	0.9700	0.9700	0.9700	0.9700	+7.778%	7	26,639	-12.371%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+15.385%	1	26,639	-5.556%
2026-05-06	0.7800	0.7800	0.7800	0.7800	+14.706%	1	26,638	+8.974%
2026-05-05	0.6400	0.6800	0.6400	0.6800	+11.475%	2	26,638	+25.000%
2026-05-01	0.6100	0.6100	0.6100	0.6100	-18.667%	1	26,638	+39.344%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+8.696%	2	26,638	+13.333%
2026-04-20	0.6800	0.7000	0.6400	0.6900	-6.757%	238	26,636	+23.188%
2026-04-17	0.7500	0.7500	0.7400	0.7400	+2.778%	269	26,646	+14.865%
2026-04-14	0.7200	0.7200	0.7200	0.7200	+5.882%	10	26,665	+18.056%
2026-04-09	0.6700	0.6800	0.6600	0.6800	-26.087%	500	26,675	+25.000%
2026-04-02	0.9500	0.9500	0.9200	0.9200	-16.364%	131	26,665	-7.609%
2026-03-23	1.2000	1.2100	1.1000	1.1000	+32.530%	5	26,665	-22.727%
2026-03-18	0.8300	0.8300	0.8300	0.8300	-1.190%	125	26,664	+2.410%
2026-03-16	0.8400	0.8400	0.8400	0.8400	-6.667%	50	26,664	+1.190%
2026-03-12	0.9000	0.9000	0.9000	0.9000	-3.226%	2	26,664	-5.556%
2026-03-11	0.9300	0.9300	0.9300	0.9300	+4.494%	31	26,664	-8.602%
2026-03-06	0.8600	0.9200	0.8600	0.8900	+11.250%	800	26,633	-4.494%
2026-03-05	0.8000	0.8000	0.8000	0.8000	+31.148%	1	26,492	+6.250%
2026-03-04	0.6100	0.6100	0.6100	0.6100	-19.737%	22	26,491	+39.344%
2026-03-03	0.8900	0.8900	0.7000	0.7600	-2.564%	296	26,513	+11.842%
2026-03-02	0.7800	0.7800	0.7800	0.7800	-4.878%	10	26,509	+8.974%
2026-02-25	0.8000	0.8400	0.7900	0.8200	+15.493%	357	26,494	+3.659%
2026-02-24	0.8600	0.8700	0.7100	0.7100	-18.391%	341	26,494	+19.718%
2026-02-23	0.9000	0.9600	0.8700	0.8700	-10.309%	658	26,831	-2.299%
2026-02-18	0.9700	0.9700	0.9700	0.9700	+7.778%	7	26,372	-12.371%
2026-02-17	0.9200	0.9200	0.9000	0.9000	-2.174%	5	26,365	-5.556%
2026-02-13	0.9600	0.9600	0.9200	0.9200	-29.771%	3,006	23,365	-7.609%
2026-02-11	1.2700	1.3100	1.2700	1.3100	+0.769%	3,005	23,365	-35.115%
2026-02-10	1.3000	1.3000	1.3000	1.3000	-10.345%	15	20,365	-34.615%
2026-02-06	1.4500	1.4500	1.4500	1.4500	-2.027%	4	20,350	-41.379%
2026-02-04	1.4800	1.4800	1.4800	1.4800	-2.632%	40	20,346	-42.568%
2026-02-02	1.5200	1.5200	1.5200	1.5200	-1.935%	10	20,346	-44.079%
2026-01-30	1.5500	1.5500	1.5500	1.5500	+7.639%	20	20,346	-45.161%
2026-01-29	1.4400	1.4400	1.4400	1.4400	-11.656%	750	20,326	-40.972%
2026-01-23	1.6300	1.6300	1.6300	1.6300	+12.414%	2	19,576	-47.853%
2026-01-22	1.4800	1.4800	1.4500	1.4500	-6.452%	2,010	19,574	-41.379%
2026-01-20	1.5500	1.5500	1.5500	1.5500	+6.164%	20	17,574	-45.161%
2026-01-16	1.4600	1.4600	1.4600	1.4600	-2.667%	2,500	15,074	-41.781%
2026-01-14	1.5000	1.5000	1.5000	1.5000	-6.250%	30	15,074	-43.333%
2026-01-09	1.6000	1.6000	1.6000	1.6000	-11.111%	1	15,084	-46.875%
2026-01-08	1.8000	1.8000	1.8000	1.8000	-2.703%	1	15,085	-52.778%
2026-01-07	1.7000	1.8500	1.6500	1.8500	+8.187%	207	15,084	-54.054%
2026-01-05	1.5000	1.7100	1.5000	1.7100	+13.245%	2	14,877	-50.292%
2025-12-30	1.6000	1.6000	1.5100	1.5100	+1.342%	1,004	14,877	-43.709%
2025-12-29	1.4900	1.4900	1.4900	1.4900	-1.974%	4	13,873	-42.953%
2025-12-23	1.6600	1.6600	1.5200	1.5200	-7.317%	9,508	13,869	-44.079%
2025-12-22	1.6400	1.6600	1.6400	1.6400	-2.959%	31	4,361	-48.171%
2025-12-19	1.6000	1.6900	1.6000	1.6900	+4.969%	4	4,372	-49.704%
2025-12-16	1.6100	1.6100	1.6100	1.6100	+1.899%	1	4,370	-47.205%
2025-12-15	1.5800	1.5800	1.5800	1.5800	-4.242%	15	4,369	-46.203%
2025-12-12	1.6500	1.6500	1.6500	1.6500	-2.367%	10	4,369	-48.485%
2025-12-10	1.7200	1.7400	1.6900	1.6900	+9.032%	20	4,359	-49.704%
2025-12-05	1.5500	1.5500	1.5500	1.5500	+1,092.308%	1	4,356	-45.161%
2025-11-10	0.1300	0.1300	0.1300	0.1300	-13.333%	6	2,546	+553.846%
2025-11-05	0.1400	0.1500	0.1400	0.1500	+200.000%	2,529	2,552	+466.667%
2025-09-29	0.0500	0.0500	0.0500	0.0500	-50.000%	2	23	+1,600.000%
2025-08-11	0.0400	0.1000	0.0400	0.1000	-50.000%	11	23	+750.000%
2025-02-03	0.2000	0.2000	0.2000	0.2000	0.000%	13	22	+325.000%
2025-01-08	0.2000	0.2000	0.2000	0.2000	-51.220%	10	13	+325.000%
2024-11-04	0.3300	0.4200	0.3300	0.4100	+105.000%	3	13	+107.317%
2024-09-23	0.2000	0.2000	0.2000	0.2000	0.000%	9	10	+325.000%
2024-09-20	0.2000	0.2000	0.2000	0.2000	0.000%	2	1	+325.000%

.dark-mode .L8PcBM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L8PcBM{ 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