Dark

XLU20270617C47
XLU Jun 17 2027 47.00 Call (XLU270617C00047000)
option OPRA

EOD

Sep 17, 2026

0.9300+14.815%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9300	0.9300	0.9300	0.9300	+14.815%	1	35,516	0.000%
2026-09-15	0.8100	0.8100	0.8100	0.8100	-4.706%	1	35,515	+14.815%
2026-09-14	0.9000	0.9100	0.8500	0.8500	-26.087%	9	35,514	+9.412%
2026-09-11	1.1500	1.1500	1.1500	1.1500	-12.879%	6	35,514	-19.130%
2026-09-09	1.3200	1.3200	1.3200	1.3200	-10.811%	3	35,514	-29.545%
2026-09-08	1.4400	1.4900	1.4400	1.4800	+12.121%	298	35,514	-37.162%
2026-09-03	1.3600	1.3600	1.3200	1.3200	+10.924%	4	35,218	-29.545%
2026-09-02	1.1600	1.2600	1.1200	1.1900	+3.478%	479	35,217	-21.849%
2026-08-31	1.0800	1.1500	1.0800	1.1500	-20.139%	2	35,214	-19.130%
2026-08-28	1.4400	1.4400	1.4400	1.4400	+1.408%	1	35,212	-35.417%
2026-08-27	1.4200	1.4200	1.4200	1.4200	-11.250%	1	35,212	-34.507%
2026-08-26	1.6200	1.6200	1.5900	1.6000	0.000%	17	35,212	-41.875%
2026-08-25	1.5400	1.6000	1.5400	1.6000	+3.896%	43	35,197	-41.875%
2026-08-24	1.4500	1.5400	1.4200	1.5400	+6.207%	5	35,198	-39.610%
2026-08-21	1.7200	1.7200	1.4500	1.4500	-19.444%	92	35,198	-35.862%
2026-08-20	1.8300	1.8800	1.8000	1.8000	-5.263%	21	35,176	-48.333%
2026-08-19	1.9000	1.9000	1.9000	1.9000	+3.825%	1	35,176	-51.053%
2026-08-17	1.9100	1.9100	1.8300	1.8300	-9.852%	5	35,175	-49.180%
2026-08-14	2.0300	2.0300	2.0300	2.0300	+6.283%	1	35,175	-54.187%
2026-08-13	1.9500	1.9500	1.9100	1.9100	+3.243%	143	35,175	-51.309%
2026-08-12	1.8800	1.8800	1.8500	1.8500	+2.210%	7	35,174	-49.730%
2026-08-11	1.7700	1.8100	1.6000	1.8100	+9.697%	48	35,289	-48.619%
2026-08-10	1.6800	1.6800	1.6200	1.6500	-9.836%	14	35,289	-43.636%
2026-08-07	1.6700	1.9100	1.6700	1.8300	+10.241%	587	35,287	-49.180%
2026-08-06	1.7300	1.7300	1.6300	1.6600	-3.488%	598	35,139	-43.976%
2026-08-05	1.9400	1.9400	1.7200	1.7200	-9.474%	31	35,097	-45.930%
2026-08-04	1.9800	1.9800	1.7400	1.9000	-1.554%	315	35,131	-51.053%
2026-08-03	2.0600	2.0600	1.9300	1.9300	-5.854%	15	35,075	-51.813%
2026-07-31	2.0500	2.0500	2.0500	2.0500	+2.500%	1	35,074	-54.634%
2026-07-30	2.2600	2.2600	2.0000	2.0000	-22.179%	7	35,074	-53.500%
2026-07-29	2.8000	2.8000	2.5700	2.5700	-20.923%	5	35,076	-63.813%
2026-07-24	3.2500	3.2500	3.1500	3.2500	+4.839%	66	35,074	-71.385%
2026-07-23	3.1000	3.1000	3.1000	3.1000	+4.027%	5	35,074	-70.000%
2026-07-22	2.9800	2.9800	2.9800	2.9800	+25.210%	1	35,074	-68.792%
2026-07-21	2.4700	2.4700	2.3800	2.3800	-6.299%	3	35,079	-60.924%
2026-07-20	2.6900	2.8100	2.4400	2.5400	-3.053%	118	35,077	-63.386%
2026-07-17	2.9300	2.9300	2.6000	2.6200	-5.072%	19	35,044	-64.504%
2026-07-16	2.7300	2.8300	2.6700	2.7600	-9.508%	81	35,043	-66.304%
2026-07-14	3.0500	3.0500	3.0500	3.0500	+11.722%	17	35,042	-69.508%
2026-07-10	2.6600	2.7300	2.6600	2.7300	+3.019%	4	35,042	-65.934%
2026-07-09	2.7300	2.9800	2.6500	2.6500	-10.774%	57	35,042	-64.906%
2026-07-08	2.9700	2.9700	2.9700	2.9700	-4.194%	1	35,042	-68.687%
2026-07-07	3.1000	3.1000	3.1000	3.1000	+14.815%	3	35,042	-70.000%
2026-07-02	2.7000	2.7000	2.7000	2.7000	+5.882%	1	35,042	-65.556%
2026-07-01	2.5100	2.6500	2.5100	2.5500	-10.526%	10	35,042	-63.529%
2026-06-30	2.9500	2.9500	2.8500	2.8500	-9.236%	7	35,042	-67.368%
2026-06-29	3.2500	3.2500	3.1400	3.1400	-3.385%	3	35,042	-70.382%
2026-06-26	3.3000	3.3000	3.2500	3.2500	+1.562%	12	35,042	-71.385%
2026-06-25	3.2000	3.2000	2.9600	3.2000	+17.216%	12	35,042	-70.938%
2026-06-22	2.7300	2.7300	2.7300	2.7300	+13.750%	8	35,042	-65.934%
2026-06-17	2.6700	2.6900	2.4000	2.4000	-13.043%	144	35,042	-61.250%
2026-06-16	2.6800	2.7600	2.6800	2.7600	+6.977%	2	35,042	-66.304%
2026-06-15	2.4600	2.7800	2.4500	2.5800	+12.174%	20	35,042	-63.953%
2026-06-09	2.3000	2.3000	2.3000	2.3000	-0.862%	10	35,042	-59.565%
2026-06-08	2.4600	2.4600	2.2800	2.3200	-14.706%	33	35,042	-59.914%
2026-06-05	2.7200	2.7200	2.7200	2.7200	+24.771%	36	35,026	-65.809%
2026-06-04	2.4000	2.4000	2.1800	2.1800	-12.450%	58	35,026	-57.339%
2026-06-03	2.5000	2.5400	2.4900	2.4900	+11.161%	15	35,026	-62.651%
2026-06-02	2.1400	2.2500	2.1400	2.2400	-26.557%	133	35,026	-58.482%
2026-05-27	3.0500	3.0500	3.0500	3.0500	-4.389%	1	35,026	-69.508%
2026-05-26	2.9600	3.2000	2.9600	3.1900	+4.590%	13	35,027	-70.846%
2026-05-22	3.0200	3.0500	3.0200	3.0500	+18.217%	2	35,026	-69.508%
2026-05-19	2.5800	2.5800	2.5800	2.5800	+1.976%	15	35,026	-63.953%
2026-05-18	2.5300	2.5300	2.5300	2.5300	-6.296%	6	35,026	-63.241%
2026-05-15	2.7000	2.7000	2.7000	2.7000	-3.226%	1	35,026	-65.556%
2026-05-13	2.7900	2.7900	2.7900	2.7900	-7.000%	1	35,025	-66.667%
2026-05-11	3.0000	3.0000	3.0000	3.0000	+7.143%	2	35,025	-69.000%
2026-05-08	3.4000	3.4000	2.8000	2.8000	-30.000%	40	35,025	-66.786%
2026-05-05	4.0000	4.0000	4.0000	4.0000	0.000%	1	35,025	-76.750%
2026-05-04	4.0000	4.0000	4.0000	4.0000	+14.286%	1	35,025	-76.750%
2026-04-29	3.5000	3.5000	3.5000	3.5000	0.000%	2	35,025	-73.429%
2026-04-27	3.5000	3.5000	3.5000	3.5000	+2.941%	3	35,025	-73.429%
2026-04-24	3.4500	3.4500	3.4000	3.4000	-2.857%	24	35,022	-72.647%
2026-04-20	3.5000	3.5000	3.5000	3.5000	+7.692%	1	35,022	-73.429%
2026-04-17	3.0000	3.2500	3.0000	3.2500	-5.797%	23	35,023	-71.385%
2026-04-15	3.4000	3.5000	3.4000	3.4500	-3.631%	5,126	35,023	-73.043%
2026-04-14	3.5700	3.5800	3.5700	3.5800	-5.541%	30,000	30,062	-74.022%
2026-04-13	3.6800	3.7900	3.6800	3.7900	-1.558%	2	74	-75.462%
2026-03-27	3.8500	3.8500	3.8500	3.8500	+8.451%	1	73	-75.844%
2026-03-26	3.5500	3.5500	3.5500	3.5500	-7.792%	12	72	-73.803%
2026-03-24	3.8500	3.8500	3.8500	3.8500	+8.757%	21	77	-75.844%
2026-03-23	3.5100	3.5400	3.5100	3.5400	+7.599%	5	88	-73.729%
2026-03-20	3.2900	3.2900	3.2900	3.2900	-26.067%	10	89	-71.733%
2026-03-18	4.5500	4.5500	4.4500	4.4500	-12.745%	26	95	-79.101%
2026-03-04	5.1000	5.1000	5.1000	5.1000	+8.511%	2	70	-81.765%
2026-03-02	4.7000	4.7000	4.7000	4.7000	-2.083%	2	68	-80.213%
2026-02-26	4.7500	4.8000	4.7500	4.8000	0.000%	3	68	-80.625%
2026-02-25	4.9000	5.9500	4.6000	4.8000	-1.031%	5	65	-80.625%
2026-02-24	4.5200	4.8500	4.4300	4.8500	+12.791%	40	65	-80.825%
2026-02-23	4.3500	4.5000	4.2500	4.3000	+10.256%	23	27	-78.372%
2026-02-20	3.9000	3.9000	3.9000	3.9000	+2.902%	4	10	-76.154%
2026-02-19	3.7900	3.7900	3.7900	3.7900	0.000%	6	6	-75.462%

.dark-mode .JGGSQQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JGGSQQ{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270617C47XLU Jun 17 2027 47.00 Call (XLU270617C00047000)option OPRA

XLU20270617C47
XLU Jun 17 2027 47.00 Call (XLU270617C00047000)
option OPRA