Dark

XLU20270617C50
XLU Jun 17 2027 50.00 Call (XLU270617C00050000)
option OPRA

EOD

Sep 17, 2026

0.4400+4.762%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4200	0.4400	0.4200	0.4400	+4.762%	4	5,327	0.000%
2026-09-16	0.4200	0.4200	0.4200	0.4200	0.000%	1	5,324	+4.762%
2026-09-15	0.4300	0.4700	0.4100	0.4200	-12.500%	9	5,324	+4.762%
2026-09-14	0.3900	0.4800	0.3900	0.4800	-26.154%	20	5,318	-8.333%
2026-09-09	0.6500	0.6500	0.6500	0.6500	-14.474%	2	5,318	-32.308%
2026-09-08	0.8000	0.8000	0.7600	0.7600	+16.923%	13	5,328	-42.105%
2026-09-04	0.7000	0.7000	0.6500	0.6500	+8.333%	7	5,325	-32.308%
2026-09-03	0.6000	0.6000	0.6000	0.6000	0.000%	1	5,325	-26.667%
2026-09-02	0.6000	0.6000	0.6000	0.6000	0.000%	3	5,325	-26.667%
2026-08-31	0.6000	0.6000	0.6000	0.6000	-26.829%	3	5,328	-26.667%
2026-08-27	0.7900	0.8200	0.7900	0.8200	-5.747%	8	5,327	-46.341%
2026-08-24	0.8200	0.8700	0.8000	0.8700	+2.353%	7	5,327	-49.425%
2026-08-21	0.9100	0.9100	0.8500	0.8500	-24.107%	3	5,334	-48.235%
2026-08-20	1.1500	1.1500	1.1200	1.1200	-6.667%	6	5,332	-60.714%
2026-08-18	1.2000	1.2000	1.2000	1.2000	+2.564%	15	5,332	-63.333%
2026-08-14	1.1500	1.1700	1.1500	1.1700	+7.339%	6	5,347	-62.393%
2026-08-13	1.1000	1.1000	1.0900	1.0900	+3.810%	16	5,343	-59.633%
2026-08-12	1.0500	1.0500	1.0500	1.0500	+10.526%	100	5,343	-58.095%
2026-08-11	1.0600	1.0600	0.9500	0.9500	-5.941%	4	5,243	-53.684%
2026-08-10	1.0000	1.0300	0.9600	1.0100	-6.481%	17	5,242	-56.436%
2026-08-07	1.0000	1.0800	1.0000	1.0800	+10.204%	11	5,226	-59.259%
2026-08-06	0.9800	0.9800	0.9800	0.9800	-1.010%	1	5,217	-55.102%
2026-08-05	1.0400	1.0400	0.9500	0.9900	+10.000%	20	5,216	-55.556%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-18.182%	20	5,201	-51.111%
2026-08-03	1.1400	1.1500	1.1000	1.1000	-9.836%	32	5,221	-60.000%
2026-07-31	1.2200	1.2200	1.2200	1.2200	+2.521%	2	5,230	-63.934%
2026-07-30	1.1900	1.1900	1.1900	1.1900	-33.146%	2	5,232	-63.025%
2026-07-28	1.2800	1.7800	1.2800	1.7800	-3.784%	20	5,240	-75.281%
2026-07-27	1.8500	1.8500	1.8500	1.8500	-5.128%	1	5,240	-76.216%
2026-07-23	1.7500	1.9500	1.7500	1.9500	+4.278%	47	5,240	-77.436%
2026-07-22	1.5500	1.8700	1.5500	1.8700	+28.966%	15	5,261	-76.471%
2026-07-21	1.5700	1.5700	1.4000	1.4500	+0.694%	15	5,262	-69.655%
2026-07-20	1.7200	2.0000	1.3900	1.4400	-22.162%	78	5,254	-69.444%
2026-07-17	1.8500	1.8500	1.8500	1.8500	+8.187%	5	5,211	-76.216%
2026-07-16	1.7100	1.7100	1.7100	1.7100	-7.568%	5	5,218	-74.269%
2026-07-15	1.8500	1.8500	1.8500	1.8500	+2.778%	1	5,218	-76.216%
2026-07-14	1.9700	1.9700	1.7900	1.8000	0.000%	371	5,218	-75.556%
2026-07-13	1.8100	1.8100	1.7200	1.8000	+12.500%	81	5,010	-75.556%
2026-07-10	1.6500	1.7800	1.5300	1.6000	-1.235%	13	5,071	-72.500%
2026-07-09	1.6200	1.6200	1.6200	1.6200	-4.706%	10	5,076	-72.840%
2026-07-08	1.7000	1.7000	1.7000	1.7000	-11.917%	3	5,066	-74.118%
2026-07-07	1.9500	1.9700	1.8900	1.9300	+16.970%	105	5,066	-77.202%
2026-07-06	1.6500	1.6500	1.6500	1.6500	-8.333%	1	4,975	-73.333%
2026-07-02	1.8000	1.8000	1.8000	1.8000	+24.138%	15	4,992	-75.556%
2026-07-01	1.7200	1.7200	1.4500	1.4500	-26.768%	809	4,992	-69.655%
2026-06-29	2.2100	2.2100	1.9200	1.9800	-4.808%	28	4,287	-77.778%
2026-06-26	2.0800	2.0800	2.0800	2.0800	+7.216%	1	4,285	-78.846%
2026-06-25	2.0000	2.0700	1.9000	1.9400	+9.605%	116	4,305	-77.320%
2026-06-24	1.8000	1.8500	1.7700	1.7700	-1.117%	15	4,315	-75.141%
2026-06-23	1.6200	1.7900	1.6200	1.7900	+4.678%	101	4,375	-75.419%
2026-06-22	1.6500	1.7100	1.4300	1.7100	+6.875%	62	4,350	-74.269%
2026-06-18	1.6600	1.7400	1.6000	1.6000	+1.266%	61	4,313	-72.500%
2026-06-17	1.6500	1.7500	1.5800	1.5800	-9.714%	14	4,313	-72.152%
2026-06-16	1.5800	1.7500	1.5800	1.7500	+7.362%	54	4,313	-74.857%
2026-06-15	1.6700	1.6800	1.5700	1.6300	+3.822%	75	4,266	-73.006%
2026-06-12	1.5700	1.5700	1.5700	1.5700	+3.289%	1	4,266	-71.975%
2026-06-11	1.5500	1.7600	1.5200	1.5200	+1.333%	31	4,266	-71.053%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+6.383%	10	4,263	-70.667%
2026-06-09	1.4100	1.4100	1.4100	1.4100	-2.083%	1	4,260	-68.794%
2026-06-08	1.5400	1.5800	1.4400	1.4400	-12.727%	13	4,260	-69.444%
2026-06-05	1.6500	1.6500	1.6500	1.6500	+3.125%	47	4,250	-73.333%
2026-06-03	0.8500	1.6700	0.8500	1.6000	+14.286%	47	4,267	-72.500%
2026-06-02	1.4300	1.4300	1.2900	1.4000	-24.324%	3	4,269	-68.571%
2026-06-01	1.4700	1.8500	1.4700	1.8500	+14.907%	61	4,268	-76.216%
2026-05-29	1.7700	2.0000	1.5900	1.6100	-19.500%	157	4,208	-72.671%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+2.041%	2,500	4,133	-78.000%
2026-05-22	2.0600	2.0600	1.9600	1.9600	+8.889%	6	1,633	-77.551%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-0.552%	2	1,637	-75.556%
2026-05-20	1.8100	1.8100	1.7000	1.8100	+20.667%	73	1,637	-75.691%
2026-05-18	1.5000	1.5000	1.5000	1.5000	-11.243%	1	1,597	-70.667%
2026-05-15	1.7300	1.7300	1.6700	1.6900	-8.649%	16	1,597	-73.964%
2026-05-14	1.8500	1.8500	1.8500	1.8500	+2.210%	500	1,601	-76.216%
2026-05-13	1.7800	1.8100	1.7800	1.8100	-2.688%	6	1,117	-75.691%
2026-05-12	1.8900	1.9200	1.8600	1.8600	-9.268%	47	1,117	-76.344%
2026-05-08	2.0500	2.0500	2.0500	2.0500	+1.485%	2	1,117	-78.537%
2026-05-07	2.0200	2.0200	2.0200	2.0200	-17.551%	10	1,117	-78.218%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+1.660%	3	1,117	-82.041%
2026-05-04	2.4200	2.5900	2.4100	2.4100	-12.681%	54	1,117	-81.743%
2026-05-01	2.7600	2.7600	2.7600	2.7600	+4.151%	2	1,087	-84.058%
2026-04-30	2.4400	2.6500	2.4400	2.6500	+10.879%	3	1,087	-83.396%
2026-04-29	2.3900	2.3900	2.3900	2.3900	-4.400%	8	1,087	-81.590%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+17.925%	13	1,079	-82.400%
2026-04-23	2.2900	2.2900	2.1200	2.1200	-7.424%	11	1,092	-79.245%
2026-04-15	2.2900	2.2900	2.2900	2.2900	-11.240%	1	1,102	-80.786%
2026-04-14	2.5800	2.5800	2.5800	2.5800	-15.410%	2	1,103	-82.946%
2026-04-10	3.0500	3.0500	3.0300	3.0500	-1.294%	26	1,102	-85.574%
2026-04-09	3.0000	3.0900	3.0000	3.0900	+12.774%	42	1,124	-85.761%
2026-04-08	2.7300	2.7400	2.7300	2.7400	-1.439%	4	1,125	-83.942%
2026-04-07	2.5000	2.7800	2.5000	2.7800	+0.361%	2	1,128	-84.173%
2026-04-06	2.9000	2.9000	2.7700	2.7700	-1.071%	25	1,128	-84.116%
2026-03-30	2.8000	2.8000	2.8000	2.8000	+6.061%	1	1,144	-84.286%
2026-03-27	2.7500	2.7500	2.6400	2.6400	+3.529%	3	1,145	-83.333%
2026-03-26	2.8100	2.8100	2.5500	2.5500	0.000%	6	1,148	-82.745%
2026-03-23	2.4500	2.5500	2.4500	2.5500	+6.250%	51	1,151	-82.745%
2026-03-20	2.7000	2.7000	2.4000	2.4000	-19.732%	8	1,151	-81.667%
2026-03-19	3.0000	3.0000	2.8000	2.9900	-0.333%	59	1,152	-85.284%
2026-03-18	3.2000	3.2000	3.0000	3.0000	-7.692%	13	1,131	-85.333%
2026-03-17	3.4000	3.4000	3.2500	3.2500	-4.412%	135	1,144	-86.462%
2026-03-16	3.3500	3.4000	3.3500	3.4000	+3.030%	13	1,275	-87.059%
2026-03-13	3.3400	3.4500	3.3000	3.3000	+1.538%	3	1,288	-86.667%
2026-03-12	2.8600	3.2500	2.8600	3.2500	+12.069%	263	1,288	-86.462%
2026-03-11	2.9000	2.9300	2.8500	2.9000	-10.769%	36	1,342	-84.828%
2026-03-10	3.2500	3.2500	3.2500	3.2500	+4.839%	1	1,340	-86.462%
2026-03-09	3.0100	3.1000	2.9500	3.1000	-6.344%	43	1,341	-85.806%
2026-03-06	3.1000	3.3100	3.0500	3.3100	+1.846%	27	1,362	-86.707%
2026-03-05	3.1300	3.2700	3.1300	3.2500	-8.451%	58	1,361	-86.462%
2026-03-04	3.4000	3.5500	3.3200	3.5500	+1.429%	28	1,380	-87.606%
2026-03-03	3.4500	3.6100	2.8000	3.5000	-6.667%	196	1,372	-87.429%
2026-03-02	3.8500	3.9300	3.7500	3.7500	-2.597%	100	1,407	-88.267%
2026-02-27	3.7200	3.9500	3.7000	3.8500	+6.944%	160	1,396	-88.571%
2026-02-26	3.7000	3.7000	3.5000	3.6000	-6.250%	62	1,338	-87.778%
2026-02-25	3.5000	3.9000	3.3300	3.8400	+9.091%	772	891	-88.542%
2026-02-24	3.2000	3.5200	3.2000	3.5200	+10.000%	75	891	-87.500%
2026-02-23	3.0000	3.6000	3.0000	3.2000	+19.850%	743	856	-86.250%
2026-02-20	2.6500	2.6700	2.5900	2.6700	+2.692%	40	140	-83.521%
2026-02-19	2.5200	2.6000	2.4900	2.6000	-0.763%	99	102	-83.077%
2026-02-17	2.6200	2.6200	2.6200	2.6200	-1.873%	10	10	-83.206%
2026-02-13	2.6700	2.6700	2.6700	2.6700	0.000%	10	0	-83.521%

.dark-mode .kslWgh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kslWgh{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20270617C50XLU Jun 17 2027 50.00 Call (XLU270617C00050000)option OPRA

XLU20270617C50
XLU Jun 17 2027 50.00 Call (XLU270617C00050000)
option OPRA