Dark

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

EOD

Jul 31, 2026

1.22+2.521%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.2200	1.2200	1.2200	1.2200	+2.521%	2	5,230	0.000%
2026-07-30	1.1900	1.1900	1.1900	1.1900	-33.146%	2	5,232	+2.521%
2026-07-28	1.2800	1.7800	1.2800	1.7800	-3.784%	20	5,240	-31.461%
2026-07-27	1.8500	1.8500	1.8500	1.8500	-5.128%	1	5,240	-34.054%
2026-07-23	1.7500	1.9500	1.7500	1.9500	+4.278%	47	5,240	-37.436%
2026-07-22	1.5500	1.8700	1.5500	1.8700	+28.966%	15	5,261	-34.759%
2026-07-21	1.5700	1.5700	1.4000	1.4500	+0.694%	15	5,262	-15.862%
2026-07-20	1.7200	2.0000	1.3900	1.4400	-22.162%	78	5,254	-15.278%
2026-07-17	1.8500	1.8500	1.8500	1.8500	+8.187%	5	5,211	-34.054%
2026-07-16	1.7100	1.7100	1.7100	1.7100	-7.568%	5	5,218	-28.655%
2026-07-15	1.8500	1.8500	1.8500	1.8500	+2.778%	1	5,218	-34.054%
2026-07-14	1.9700	1.9700	1.7900	1.8000	0.000%	371	5,218	-32.222%
2026-07-13	1.8100	1.8100	1.7200	1.8000	+12.500%	81	5,010	-32.222%
2026-07-10	1.6500	1.7800	1.5300	1.6000	-1.235%	13	5,071	-23.750%
2026-07-09	1.6200	1.6200	1.6200	1.6200	-4.706%	10	5,076	-24.691%
2026-07-08	1.7000	1.7000	1.7000	1.7000	-11.917%	3	5,066	-28.235%
2026-07-07	1.9500	1.9700	1.8900	1.9300	+16.970%	105	5,066	-36.788%
2026-07-06	1.6500	1.6500	1.6500	1.6500	-8.333%	1	4,975	-26.061%
2026-07-02	1.8000	1.8000	1.8000	1.8000	+24.138%	15	4,992	-32.222%
2026-07-01	1.7200	1.7200	1.4500	1.4500	-26.768%	809	4,992	-15.862%
2026-06-29	2.2100	2.2100	1.9200	1.9800	-4.808%	28	4,287	-38.384%
2026-06-26	2.0800	2.0800	2.0800	2.0800	+7.216%	1	4,285	-41.346%
2026-06-25	2.0000	2.0700	1.9000	1.9400	+9.605%	116	4,305	-37.113%
2026-06-24	1.8000	1.8500	1.7700	1.7700	-1.117%	15	4,315	-31.073%
2026-06-23	1.6200	1.7900	1.6200	1.7900	+4.678%	101	4,375	-31.844%
2026-06-22	1.6500	1.7100	1.4300	1.7100	+6.875%	62	4,350	-28.655%
2026-06-18	1.6600	1.7400	1.6000	1.6000	+1.266%	61	4,313	-23.750%
2026-06-17	1.6500	1.7500	1.5800	1.5800	-9.714%	14	4,313	-22.785%
2026-06-16	1.5800	1.7500	1.5800	1.7500	+7.362%	54	4,313	-30.286%
2026-06-15	1.6700	1.6800	1.5700	1.6300	+3.822%	75	4,266	-25.153%
2026-06-12	1.5700	1.5700	1.5700	1.5700	+3.289%	1	4,266	-22.293%
2026-06-11	1.5500	1.7600	1.5200	1.5200	+1.333%	31	4,266	-19.737%
2026-06-10	1.5000	1.5000	1.5000	1.5000	+6.383%	10	4,263	-18.667%
2026-06-09	1.4100	1.4100	1.4100	1.4100	-2.083%	1	4,260	-13.475%
2026-06-08	1.5400	1.5800	1.4400	1.4400	-12.727%	13	4,260	-15.278%
2026-06-05	1.6500	1.6500	1.6500	1.6500	+3.125%	47	4,250	-26.061%
2026-06-03	0.8500	1.6700	0.8500	1.6000	+14.286%	47	4,267	-23.750%
2026-06-02	1.4300	1.4300	1.2900	1.4000	-24.324%	3	4,269	-12.857%
2026-06-01	1.4700	1.8500	1.4700	1.8500	+14.907%	61	4,268	-34.054%
2026-05-29	1.7700	2.0000	1.5900	1.6100	-19.500%	157	4,208	-24.224%
2026-05-27	2.0000	2.0000	2.0000	2.0000	+2.041%	2,500	4,133	-39.000%
2026-05-22	2.0600	2.0600	1.9600	1.9600	+8.889%	6	1,633	-37.755%
2026-05-21	1.8000	1.8000	1.8000	1.8000	-0.552%	2	1,637	-32.222%
2026-05-20	1.8100	1.8100	1.7000	1.8100	+20.667%	73	1,637	-32.597%
2026-05-18	1.5000	1.5000	1.5000	1.5000	-11.243%	1	1,597	-18.667%
2026-05-15	1.7300	1.7300	1.6700	1.6900	-8.649%	16	1,597	-27.811%
2026-05-14	1.8500	1.8500	1.8500	1.8500	+2.210%	500	1,601	-34.054%
2026-05-13	1.7800	1.8100	1.7800	1.8100	-2.688%	6	1,117	-32.597%
2026-05-12	1.8900	1.9200	1.8600	1.8600	-9.268%	47	1,117	-34.409%
2026-05-08	2.0500	2.0500	2.0500	2.0500	+1.485%	2	1,117	-40.488%
2026-05-07	2.0200	2.0200	2.0200	2.0200	-17.551%	10	1,117	-39.604%
2026-05-05	2.4500	2.4500	2.4500	2.4500	+1.660%	3	1,117	-50.204%
2026-05-04	2.4200	2.5900	2.4100	2.4100	-12.681%	54	1,117	-49.378%
2026-05-01	2.7600	2.7600	2.7600	2.7600	+4.151%	2	1,087	-55.797%
2026-04-30	2.4400	2.6500	2.4400	2.6500	+10.879%	3	1,087	-53.962%
2026-04-29	2.3900	2.3900	2.3900	2.3900	-4.400%	8	1,087	-48.954%
2026-04-28	2.5000	2.5000	2.5000	2.5000	+17.925%	13	1,079	-51.200%
2026-04-23	2.2900	2.2900	2.1200	2.1200	-7.424%	11	1,092	-42.453%
2026-04-15	2.2900	2.2900	2.2900	2.2900	-11.240%	1	1,102	-46.725%
2026-04-14	2.5800	2.5800	2.5800	2.5800	-15.410%	2	1,103	-52.713%
2026-04-10	3.0500	3.0500	3.0300	3.0500	-1.294%	26	1,102	-60.000%
2026-04-09	3.0000	3.0900	3.0000	3.0900	+12.774%	42	1,124	-60.518%
2026-04-08	2.7300	2.7400	2.7300	2.7400	-1.439%	4	1,125	-55.474%
2026-04-07	2.5000	2.7800	2.5000	2.7800	+0.361%	2	1,128	-56.115%
2026-04-06	2.9000	2.9000	2.7700	2.7700	-1.071%	25	1,128	-55.957%
2026-03-30	2.8000	2.8000	2.8000	2.8000	+6.061%	1	1,144	-56.429%
2026-03-27	2.7500	2.7500	2.6400	2.6400	+3.529%	3	1,145	-53.788%
2026-03-26	2.8100	2.8100	2.5500	2.5500	0.000%	6	1,148	-52.157%
2026-03-23	2.4500	2.5500	2.4500	2.5500	+6.250%	51	1,151	-52.157%
2026-03-20	2.7000	2.7000	2.4000	2.4000	-19.732%	8	1,151	-49.167%
2026-03-19	3.0000	3.0000	2.8000	2.9900	-0.333%	59	1,152	-59.197%
2026-03-18	3.2000	3.2000	3.0000	3.0000	-7.692%	13	1,131	-59.333%
2026-03-17	3.4000	3.4000	3.2500	3.2500	-4.412%	135	1,144	-62.462%
2026-03-16	3.3500	3.4000	3.3500	3.4000	+3.030%	13	1,275	-64.118%
2026-03-13	3.3400	3.4500	3.3000	3.3000	+1.538%	3	1,288	-63.030%
2026-03-12	2.8600	3.2500	2.8600	3.2500	+12.069%	263	1,288	-62.462%
2026-03-11	2.9000	2.9300	2.8500	2.9000	-10.769%	36	1,342	-57.931%
2026-03-10	3.2500	3.2500	3.2500	3.2500	+4.839%	1	1,340	-62.462%
2026-03-09	3.0100	3.1000	2.9500	3.1000	-6.344%	43	1,341	-60.645%
2026-03-06	3.1000	3.3100	3.0500	3.3100	+1.846%	27	1,362	-63.142%
2026-03-05	3.1300	3.2700	3.1300	3.2500	-8.451%	58	1,361	-62.462%
2026-03-04	3.4000	3.5500	3.3200	3.5500	+1.429%	28	1,380	-65.634%
2026-03-03	3.4500	3.6100	2.8000	3.5000	-6.667%	196	1,372	-65.143%
2026-03-02	3.8500	3.9300	3.7500	3.7500	-2.597%	100	1,407	-67.467%
2026-02-27	3.7200	3.9500	3.7000	3.8500	+6.944%	160	1,396	-68.312%
2026-02-26	3.7000	3.7000	3.5000	3.6000	-6.250%	62	1,338	-66.111%
2026-02-25	3.5000	3.9000	3.3300	3.8400	+9.091%	772	891	-68.229%
2026-02-24	3.2000	3.5200	3.2000	3.5200	+10.000%	75	891	-65.341%
2026-02-23	3.0000	3.6000	3.0000	3.2000	+19.850%	743	856	-61.875%
2026-02-20	2.6500	2.6700	2.5900	2.6700	+2.692%	40	140	-54.307%
2026-02-19	2.5200	2.6000	2.4900	2.6000	-0.763%	99	102	-53.077%
2026-02-17	2.6200	2.6200	2.6200	2.6200	-1.873%	10	10	-53.435%
2026-02-13	2.6700	2.6700	2.6700	2.6700	0.000%	10	0	-54.307%

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