Dark

XLU20270115P45
XLU Jan 15 2027 45.00 Put (XLU270115P00045000)
option OPRA

EOD

Sep 17, 2026

3.84+23.077%(+0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.8400	3.8400	3.8400	3.8400	+23.077%	1	2,202	0.000%
2026-09-11	2.9500	3.1200	2.9500	3.1200	+23.810%	9	2,201	+23.077%
2026-09-08	2.5200	2.5200	2.5200	2.5200	-23.636%	36	2,195	+52.381%
2026-09-02	3.3000	3.3000	3.3000	3.3000	-1.493%	24	2,165	+16.364%
2026-09-01	3.3000	3.3500	3.3000	3.3500	-6.162%	17	2,165	+14.627%
2026-08-31	3.5700	3.5700	3.5700	3.5700	+36.260%	2	2,165	+7.563%
2026-08-26	2.6200	2.6200	2.6200	2.6200	-6.093%	2	2,167	+46.565%
2026-08-25	2.7900	2.7900	2.7900	2.7900	-10.000%	20	2,165	+37.634%
2026-08-24	3.1000	3.1000	3.1000	3.1000	+6.529%	1	2,185	+23.871%
2026-08-21	2.9100	2.9100	2.9100	2.9100	+31.674%	20	2,184	+31.959%
2026-08-19	2.2100	2.2100	2.2100	2.2100	-4.329%	1	2,164	+73.756%
2026-08-18	2.1000	2.3100	2.1000	2.3100	+0.435%	40	2,163	+66.234%
2026-08-17	2.3000	2.3000	2.3000	2.3000	+5.505%	2	2,155	+66.957%
2026-08-14	2.1800	2.1800	2.1800	2.1800	-15.830%	200	2,157	+76.147%
2026-08-12	2.5900	2.5900	2.5900	2.5900	-5.474%	3	1,957	+48.263%
2026-08-11	2.7400	2.7400	2.7400	2.7400	-8.667%	1	1,955	+40.146%
2026-08-10	3.0000	3.0000	3.0000	3.0000	+15.385%	4	1,955	+28.000%
2026-08-05	2.6000	2.6000	2.6000	2.6000	+10.638%	3	1,952	+47.692%
2026-08-04	2.3200	2.3500	2.3200	2.3500	+20.513%	2	1,949	+63.404%
2026-07-30	1.9200	2.0300	1.9200	1.9500	0.000%	184	1,948	+96.923%
2026-07-29	1.8500	1.9500	1.8500	1.9500	+30.000%	7	1,961	+96.923%
2026-07-28	1.5300	1.5300	1.4900	1.5000	-2.597%	11	1,956	+156.000%
2026-07-27	1.5400	1.5400	1.5400	1.5400	+1.316%	2	1,946	+149.351%
2026-07-23	1.6100	1.6100	1.5200	1.5200	-10.588%	3	1,944	+152.632%
2026-07-22	1.7700	1.7700	1.7000	1.7000	+2.410%	21	1,943	+125.882%
2026-07-17	1.6600	1.6600	1.6600	1.6600	-4.598%	2	1,924	+131.325%
2026-07-14	1.6400	1.7600	1.6400	1.7400	-9.845%	204	1,922	+120.690%
2026-07-09	1.9300	1.9300	1.9300	1.9300	+20.625%	42	1,765	+98.964%
2026-07-07	1.6700	1.6700	1.6000	1.6000	-11.111%	7	1,779	+140.000%
2026-07-06	1.8000	1.8000	1.8000	1.8000	-1.639%	2	1,779	+113.333%
2026-07-02	1.8300	1.8300	1.8300	1.8300	+9.581%	13	1,789	+109.836%
2026-06-29	1.6500	1.6700	1.6500	1.6700	-2.907%	3	1,789	+129.940%
2026-06-26	1.7200	1.7200	1.7200	1.7200	-11.795%	1	1,789	+123.256%
2026-06-24	1.9500	1.9500	1.9500	1.9500	-9.302%	3	1,793	+96.923%
2026-06-22	2.1500	2.1500	2.1500	2.1500	-0.922%	2	1,793	+78.605%
2026-06-18	2.2200	2.2200	2.1700	2.1700	-11.066%	130	1,697	+76.959%
2026-06-15	2.4400	2.4400	2.4400	2.4400	-8.955%	13	1,697	+57.377%
2026-06-12	2.7900	2.7900	2.6800	2.6800	-5.300%	41	1,697	+43.284%
2026-06-05	2.8300	2.9000	2.8300	2.8300	-14.242%	26	1,697	+35.689%
2026-06-01	3.1000	3.3000	3.1000	3.3000	+19.565%	9	1,674	+16.364%
2026-05-29	2.7600	2.7600	2.7600	2.7600	+15.481%	83	1,670	+39.130%
2026-05-22	2.3900	2.3900	2.3900	2.3900	-9.470%	1	1,615	+60.669%
2026-05-21	2.6400	2.6400	2.6400	2.6400	-14.007%	1	1,614	+45.455%
2026-05-15	2.8400	3.0700	2.8400	3.0700	+10.432%	3	1,614	+25.081%
2026-05-14	2.7500	2.7800	2.7500	2.7800	+0.725%	582	1,535	+38.129%
2026-05-13	2.9100	2.9100	2.7600	2.7600	+10.400%	150	1,696	+39.130%
2026-05-12	2.6000	2.6000	2.5000	2.5000	-2.724%	84	1,696	+53.600%
2026-05-11	2.5700	2.5700	2.5700	2.5700	+4.049%	3	1,696	+49.416%
2026-05-07	2.4700	2.4700	2.4700	2.4700	+10.762%	1	1,845	+55.466%
2026-05-06	2.2200	2.2300	2.2200	2.2300	+12.626%	5	1,845	+72.197%
2026-05-05	1.9800	1.9800	1.9800	1.9800	-2.463%	1	1,847	+93.939%
2026-05-04	2.0100	2.0300	2.0100	2.0300	+7.407%	43	1,847	+89.163%
2026-05-01	1.7900	1.8900	1.7900	1.8900	-5.970%	87	1,849	+103.175%
2026-04-30	1.9700	2.0100	1.9700	2.0100	-11.454%	27	1,849	+91.045%
2026-04-29	2.1600	2.2700	2.1600	2.2700	+17.617%	17	1,848	+69.163%
2026-04-28	2.0700	2.0700	1.9300	1.9300	-4.926%	801	1,843	+98.964%
2026-04-27	2.0300	2.0400	2.0200	2.0300	-1.932%	30	1,075	+89.163%
2026-04-24	2.0700	2.0700	2.0700	2.0700	-7.175%	6	1,105	+85.507%
2026-04-23	2.2400	2.2500	2.1600	2.2300	-10.081%	580	1,108	+72.197%
2026-04-22	2.2100	2.4800	2.2100	2.4800	+5.532%	95	652	+54.839%
2026-04-21	2.3400	2.3500	2.3400	2.3500	+15.764%	17	581	+63.404%
2026-04-20	2.0300	2.0300	2.0300	2.0300	-4.695%	1	581	+89.163%
2026-04-17	2.1300	2.1300	2.1300	2.1300	+24.561%	10	582	+80.282%
2026-04-09	1.7100	1.7100	1.7100	1.7100	-34.733%	1	577	+124.561%
2026-03-31	2.8400	2.8400	2.6200	2.6200	+1.550%	29	576	+46.565%
2026-03-30	2.5800	2.5800	2.5800	2.5800	-9.474%	29	556	+48.837%
2026-03-24	2.8500	2.8500	2.8500	2.8500	0.000%	2	527	+34.737%
2026-03-23	2.9400	2.9900	2.8500	2.8500	-8.654%	45	527	+34.737%
2026-03-20	2.6500	3.1200	2.6500	3.1200	+28.926%	15	488	+23.077%
2026-03-12	2.4200	2.4200	2.4200	2.4200	+2.979%	13	506	+58.678%
2026-03-06	2.3600	2.3600	2.3500	2.3500	+12.440%	4	494	+63.404%
2026-03-04	2.0900	2.0900	2.0900	2.0900	-8.333%	3	493	+83.732%
2026-02-25	2.4000	2.4000	2.2500	2.2800	-6.939%	142	379	+68.421%
2026-02-19	2.4500	2.5000	2.4500	2.4500	-4.669%	52	379	+56.735%
2026-02-18	2.5700	2.5700	2.5700	2.5700	+16.818%	2	416	+49.416%
2026-02-17	2.2000	2.2000	2.2000	2.2000	-16.031%	19	414	+74.545%
2026-02-12	2.4900	2.7100	2.4900	2.6200	-15.484%	29	395	+46.565%
2026-02-10	3.0000	3.1000	3.0000	3.1000	-15.531%	4	394	+23.871%
2026-02-03	3.6700	3.6700	3.6700	3.6700	-0.811%	20	391	+4.632%
2026-01-30	3.8000	3.8000	3.7000	3.7000	+12.121%	8	399	+3.784%
2026-01-29	4.0000	4.0000	3.3000	3.3000	-5.983%	40	398	+16.364%
2026-01-27	3.5000	3.5100	3.5000	3.5100	-2.500%	8	378	+9.402%
2026-01-22	3.7000	3.7000	3.6000	3.6000	-1.370%	53	374	+6.667%
2025-12-29	3.5200	3.6500	3.5200	3.6500	-3.947%	102	322	+5.205%
2025-12-26	3.8000	3.8000	3.8000	3.8000	-7.317%	1	370	+1.053%
2025-12-22	4.0500	4.1000	4.0500	4.1000	+7.050%	131	239	-6.341%
2025-12-19	3.8300	3.8300	3.8300	3.8300	+5.510%	8	239	+0.261%
2025-12-18	3.6300	3.6300	3.6300	3.6300	-3.714%	1	247	+5.785%
2025-12-11	3.7400	3.7700	3.7400	3.7700	+3,041.667%	2	247	+1.857%
2025-08-05	0.1200	0.1200	0.1200	0.1200	-7.692%	9	50	+3,100.000%
2025-07-18	0.1500	0.1500	0.1300	0.1300	+8.333%	30	41	+2,853.846%
2025-05-08	0.1200	0.1200	0.1200	0.1200	-20.000%	1	12	+3,100.000%
2025-02-19	0.1500	0.1500	0.1500	0.1500	-40.000%	5	12	+2,460.000%
2025-01-28	0.2500	0.2500	0.2500	0.2500	+8.696%	1	12	+1,436.000%
2025-01-27	0.2300	0.2300	0.2300	0.2300	+15.000%	1	11	+1,569.565%
2025-01-21	0.2000	0.2000	0.2000	0.2000	0.000%	10	10	+1,820.000%

.dark-mode .QGsR4b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGsR4b{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270115P45XLU Jan 15 2027 45.00 Put (XLU270115P00045000)option OPRA

XLU20270115P45
XLU Jan 15 2027 45.00 Put (XLU270115P00045000)
option OPRA