Dark

XLU20270617C45
XLU Jun 17 2027 45.00 Call (XLU270617C00045000)
option OPRA

EOD

Sep 17, 2026

1.34+8.943%(+0.11)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3100	1.3400	1.3100	1.3400	+8.943%	3	2,694	0.000%
2026-09-16	1.3000	1.3000	1.2300	1.2300	-5.385%	3	2,691	+8.943%
2026-09-15	1.3000	1.3000	1.3000	1.3000	-7.143%	1	2,692	+3.077%
2026-09-14	1.3500	1.4000	1.3500	1.4000	-13.580%	6	2,693	-4.286%
2026-09-11	1.7200	1.7200	1.6200	1.6200	-5.814%	5	2,689	-17.284%
2026-09-10	1.6900	1.7200	1.6900	1.7200	-21.101%	4	2,694	-22.093%
2026-09-08	2.0600	2.1800	2.0600	2.1800	+14.737%	10	2,693	-38.532%
2026-09-04	1.9300	1.9300	1.9000	1.9000	-5.000%	9	2,711	-29.474%
2026-09-03	2.0000	2.0000	2.0000	2.0000	+11.111%	1	2,711	-33.000%
2026-09-02	1.7000	1.8600	1.7000	1.8000	+2.857%	361	2,761	-25.556%
2026-09-01	1.7500	1.7600	1.7500	1.7500	0.000%	3	3,010	-23.429%
2026-08-31	1.6000	1.7800	1.6000	1.7500	-8.854%	24	3,009	-23.429%
2026-08-28	2.2000	2.2000	1.9200	1.9200	-16.522%	11	3,005	-30.208%
2026-08-26	2.3000	2.3000	2.3000	2.3000	0.000%	23	2,999	-41.739%
2026-08-25	2.3000	2.3000	2.3000	2.3000	0.000%	1	2,999	-41.739%
2026-08-24	2.3000	2.3000	2.3000	2.3000	+11.650%	11	2,999	-41.739%
2026-08-21	2.2500	2.2500	2.0600	2.0600	-18.577%	8	2,999	-34.951%
2026-08-20	2.7800	2.7800	2.5300	2.5300	-3.802%	116	3,007	-47.036%
2026-08-19	2.5900	2.7600	2.5900	2.6300	-9.622%	97	2,952	-49.049%
2026-08-18	2.8300	2.9600	2.8300	2.9100	+10.646%	13	2,870	-53.952%
2026-08-13	2.7200	2.7200	2.6300	2.6300	+0.766%	2,002	2,870	-49.049%
2026-08-12	2.6000	2.6800	2.5900	2.6100	+5.668%	103	870	-48.659%
2026-08-11	2.4600	2.4700	2.4600	2.4700	-3.891%	39	774	-45.749%
2026-08-07	2.5700	2.5700	2.5700	2.5700	+5.761%	12	735	-47.860%
2026-08-06	2.3900	2.4300	2.3900	2.4300	-2.016%	66	741	-44.856%
2026-08-05	2.5700	2.5700	2.4800	2.4800	-8.824%	78	675	-45.968%
2026-08-04	2.5000	2.7200	2.4800	2.7200	-1.805%	65	687	-50.735%
2026-08-03	2.7900	2.9200	2.7700	2.7700	-6.102%	5	622	-51.625%
2026-07-31	2.9700	3.0000	2.9500	2.9500	-0.338%	6	621	-54.576%
2026-07-30	3.3000	3.3000	2.9000	2.9600	-17.318%	68	621	-54.730%
2026-07-29	3.7000	3.7000	3.5800	3.5800	-16.744%	9	555	-62.570%
2026-07-24	4.3200	4.3200	4.3000	4.3000	+1.896%	10	559	-68.837%
2026-07-23	4.2200	4.2200	4.2200	4.2200	+11.053%	8	569	-68.246%
2026-07-22	3.8000	3.8000	3.8000	3.8000	+15.152%	7	561	-64.737%
2026-07-20	3.3000	3.3000	3.3000	3.3000	-13.158%	1	568	-59.394%
2026-07-15	3.7500	3.8000	3.7500	3.8000	-2.564%	2	567	-64.737%
2026-07-13	3.9000	3.9000	3.9000	3.9000	+5.978%	1	567	-65.641%
2026-07-10	3.6800	3.6800	3.6800	3.6800	+5.143%	1	568	-63.587%
2026-07-09	3.7000	3.7000	3.5000	3.5000	-7.652%	13	569	-61.714%
2026-07-08	4.1500	4.1500	3.7900	3.7900	-5.250%	4	564	-64.644%
2026-07-07	4.2000	4.2000	4.0000	4.0000	+17.647%	5	560	-66.500%
2026-07-01	3.6000	3.7000	3.4000	3.4000	-19.048%	38	559	-60.588%
2026-06-30	4.2000	4.2000	4.2000	4.2000	+2.439%	1	522	-68.095%
2026-06-25	4.2000	4.2000	4.1000	4.1000	+5.128%	2	522	-67.317%
2026-06-24	4.0000	4.0000	3.9000	3.9000	+2.362%	2	520	-65.641%
2026-06-23	3.7500	3.8100	3.7500	3.8100	+1.872%	42	538	-64.829%
2026-06-22	3.7000	3.7400	3.5500	3.7400	+0.268%	9	518	-64.171%
2026-06-18	3.5500	3.7500	3.5500	3.7300	+7.184%	11	508	-64.075%
2026-06-17	3.8000	3.8000	3.4800	3.4800	-1.972%	4	508	-61.494%
2026-06-16	3.9000	3.9000	3.5500	3.5500	+4.412%	63	508	-62.254%
2026-06-15	3.4300	3.4300	3.4000	3.4000	-1.449%	7	508	-60.588%
2026-06-12	3.4500	3.4500	3.4500	3.4500	+8.150%	1	508	-61.159%
2026-06-11	3.4200	3.4300	3.1900	3.1900	+8.136%	170	508	-57.994%
2026-06-09	2.9500	2.9500	2.9500	2.9500	-15.714%	70	403	-54.576%
2026-06-05	3.4300	3.5000	3.4300	3.5000	+12.903%	3	333	-61.714%
2026-06-04	3.1000	3.1000	3.1000	3.1000	-4.615%	100	333	-56.774%
2026-06-03	3.0800	3.2500	3.0800	3.2500	+16.071%	5	236	-58.769%
2026-06-02	2.8000	2.8000	2.8000	2.8000	+1.818%	1	235	-52.143%
2026-06-01	3.0000	3.0000	2.7500	2.7500	-14.063%	3	235	-51.273%
2026-05-19	3.2000	3.2000	3.2000	3.2000	-5.605%	3	232	-58.125%
2026-05-15	3.3900	3.3900	3.3900	3.3900	-10.789%	5	232	-60.472%
2026-05-14	3.8000	3.8000	3.8000	3.8000	+1.333%	3	230	-64.737%
2026-05-13	3.4000	3.7500	3.4000	3.7500	+1.351%	17	234	-64.267%
2026-05-08	4.3000	4.3000	3.7000	3.7000	-15.909%	9	234	-63.784%
2026-05-06	4.4000	4.4000	4.4000	4.4000	-10.204%	45	225	-69.545%
2026-04-30	4.9000	4.9000	4.9000	4.9000	+9.620%	2	182	-72.653%
2026-04-29	4.4700	4.4700	4.4700	4.4700	-3.871%	2	182	-70.022%
2026-04-28	4.6500	4.7000	4.6500	4.6500	-7.921%	32	184	-71.183%
2026-04-23	5.0500	5.0500	5.0500	5.0500	+15.297%	2	184	-73.465%
2026-04-17	3.8300	4.3800	3.8300	4.3800	+4.286%	8	182	-69.406%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-10.638%	1	182	-68.095%
2026-04-14	4.7000	4.7000	4.7000	4.7000	-9.615%	1	183	-71.489%
2026-04-13	5.2000	5.2000	5.2000	5.2000	-4.587%	3	182	-74.231%
2026-04-09	5.4500	5.4500	5.4500	5.4500	+13.542%	1	182	-75.413%
2026-03-31	4.8000	4.8000	4.8000	4.8000	-7.692%	4	182	-72.083%
2026-03-24	5.2000	5.2000	5.2000	5.2000	+19.540%	2	182	-74.231%
2026-03-23	4.4800	4.4900	4.3500	4.3500	-5.435%	64	182	-69.195%
2026-03-20	4.6000	4.6000	4.6000	4.6000	-16.364%	6	137	-70.870%
2026-03-18	5.5000	5.5000	5.5000	5.5000	-8.180%	126	139	-75.636%
2026-02-26	6.0000	6.0000	5.9900	5.9900	+15.192%	5	13	-77.629%
2026-02-23	5.3600	5.5300	5.2000	5.2000	+6.996%	26	8	-74.231%
2026-02-17	4.8600	4.8600	4.8600	4.8600	+62.000%	2	3	-72.428%
2026-02-06	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	-55.333%

.dark-mode .kTjSd9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kTjSd9{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270617C45XLU Jun 17 2027 45.00 Call (XLU270617C00045000)option OPRA

XLU20270617C45
XLU Jun 17 2027 45.00 Call (XLU270617C00045000)
option OPRA