Dark

XLU20271217C40
XLU Dec 17 2027 40.00 Call (XLU271217C00040000)
option OPRA

EOD

Sep 17, 2026

4.62-17.204%(-0.96)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.5900	4.6200	4.5900	4.6200	-17.204%	24	489	0.000%
2026-09-03	5.5800	5.5800	5.5800	5.5800	+7.308%	1	465	-17.204%
2026-08-31	5.0100	5.2000	5.0100	5.2000	-13.043%	6	465	-11.154%
2026-08-28	5.9800	5.9800	5.9800	5.9800	+0.504%	2	464	-22.742%
2026-08-25	5.9500	5.9500	5.9500	5.9500	+5.124%	2	466	-22.353%
2026-08-24	5.6600	5.6600	5.6600	5.6600	+0.177%	2	465	-18.375%
2026-08-21	6.0000	6.0500	5.6500	5.6500	-15.672%	6	463	-18.230%
2026-08-19	6.6400	6.7000	6.6400	6.7000	-1.471%	11	457	-31.045%
2026-08-18	6.9500	6.9500	6.8000	6.8000	+2.410%	3	447	-32.059%
2026-08-17	6.5500	6.7200	6.5500	6.6400	+7.443%	32	447	-30.422%
2026-08-11	6.2500	6.2500	6.1800	6.1800	-3.438%	20	441	-25.243%
2026-08-07	6.1500	6.4000	6.1500	6.4000	+1.587%	7	427	-27.813%
2026-08-06	6.3000	6.3000	6.3000	6.3000	-10.000%	4	422	-26.667%
2026-07-30	7.0000	7.0000	7.0000	7.0000	-14.110%	4	418	-34.000%
2026-07-27	8.1500	8.1500	8.1500	8.1500	+0.617%	1	422	-43.313%
2026-07-23	8.1000	8.1000	8.1000	8.1000	+5.332%	2	422	-42.963%
2026-07-16	7.6900	7.6900	7.6900	7.6900	-6.675%	1	424	-39.922%
2026-06-29	8.2400	8.2400	8.2400	8.2400	-1.905%	2	425	-43.932%
2026-06-26	8.5100	8.6200	8.3500	8.4000	+0.840%	18	426	-45.000%
2026-06-25	8.3300	8.3300	8.3300	8.3300	+3.736%	1	425	-44.538%
2026-06-24	8.0300	8.0300	8.0300	8.0300	+2.949%	1	425	-42.466%
2026-06-23	7.8000	7.8000	7.8000	7.8000	+5.405%	7	427	-40.769%
2026-06-18	7.6000	7.6000	7.4000	7.4000	+0.955%	2	429	-37.568%
2026-06-15	7.3300	7.3300	7.3300	7.3300	+22.167%	1	429	-36.971%
2026-06-10	6.0000	6.0000	6.0000	6.0000	-8.676%	1	429	-23.000%
2026-06-04	6.5700	6.5700	6.5700	6.5700	-10.490%	1	430	-29.680%
2026-05-29	7.3400	7.3400	7.3400	7.3400	-6.971%	1	430	-37.057%
2026-05-26	7.8900	7.8900	7.8900	7.8900	-0.127%	2	431	-41.445%
2026-05-22	7.9000	7.9000	7.9000	7.9000	+17.385%	1	432	-41.519%
2026-05-18	6.7300	6.7300	6.7300	6.7300	-3.443%	4	431	-31.352%
2026-05-15	8.1200	8.1200	6.9700	6.9700	-11.772%	4	431	-33.716%
2026-05-08	7.9000	7.9000	7.9000	7.9000	+1.804%	1	431	-41.519%
2026-05-07	8.3500	8.3500	7.7600	7.7600	-4.198%	8	434	-40.464%
2026-05-06	8.1000	8.1000	8.1000	8.1000	-6.897%	1	426	-42.963%
2026-04-28	8.6500	8.7000	8.6500	8.7000	+1.517%	2	425	-46.897%
2026-04-20	8.3000	8.5700	8.3000	8.5700	-0.925%	8	425	-46.091%
2026-04-15	8.5000	8.6500	8.5000	8.6500	-2.260%	2	433	-46.590%
2026-04-14	8.8500	8.8500	8.8500	8.8500	+0.568%	2	431	-47.797%
2026-04-13	8.8000	8.8000	8.8000	8.8000	+1.149%	1	429	-47.500%
2026-03-27	8.3500	8.7000	8.3500	8.7000	+12.694%	42	428	-46.897%
2026-03-20	8.4700	8.4700	7.7200	7.7200	-17.433%	2	470	-40.155%
2026-03-19	9.2500	9.3500	9.2500	9.3500	-5.556%	2	468	-50.588%
2026-03-17	9.9000	9.9000	9.9000	9.9000	+16.471%	1	466	-53.333%
2026-03-11	8.5000	8.5000	8.5000	8.5000	-11.734%	11	467	-45.647%
2026-03-04	9.5500	9.6300	9.4000	9.6300	-3.507%	5	480	-52.025%
2026-03-02	9.5000	9.9800	9.5000	9.9800	-9.273%	28	481	-53.707%
2026-02-27	9.9000	11.0000	9.9000	11.0000	+10.000%	4	484	-58.000%
2026-02-25	9.6000	10.7000	9.6000	10.0000	+1.523%	24	485	-53.800%
2026-02-24	9.3500	9.8500	9.3500	9.8500	+5.123%	3	485	-53.096%
2026-02-23	9.3500	9.5700	9.2100	9.3700	+8.701%	51	486	-50.694%
2026-02-20	8.7100	8.8900	8.6100	8.6200	+0.233%	11	478	-46.404%
2026-02-19	7.1500	8.6000	7.1500	8.6000	-3.587%	65	477	-46.279%
2026-02-17	8.8300	8.9200	8.8300	8.9200	+4.450%	2	416	-48.206%
2026-02-13	8.2400	8.8000	8.2400	8.5400	+7.828%	6	420	-45.902%
2026-02-12	7.6400	8.3500	7.6400	7.9200	+29.836%	5	420	-41.667%
2026-02-11	6.1000	6.1000	6.1000	6.1000	-10.294%	1	423	-24.262%
2026-02-09	6.4000	6.8000	6.4000	6.8000	+7.937%	42	423	-32.059%
2026-02-04	6.3000	6.3000	6.3000	6.3000	+0.800%	4	464	-26.667%
2026-01-30	6.2500	6.2500	6.2500	6.2500	-10.072%	1	468	-26.080%
2026-01-29	6.9500	6.9500	6.9500	6.9500	+3.731%	30	469	-33.525%
2026-01-27	6.7000	6.7000	6.7000	6.7000	+10.197%	10	499	-31.045%
2026-01-23	6.0000	6.0800	6.0000	6.0800	-4.252%	11	509	-24.013%
2026-01-22	6.5900	6.7000	6.3500	6.3500	-7.971%	4	498	-27.244%
2026-01-20	6.9000	6.9000	6.9000	6.9000	0.000%	1	494	-33.043%
2026-01-15	6.9000	6.9000	6.9000	6.9000	+5.828%	1	493	-33.043%
2026-01-14	6.5200	6.5200	6.5200	6.5200	+1.875%	1	493	-29.141%
2026-01-12	6.4000	6.4000	6.4000	6.4000	+15.108%	70	494	-27.813%
2026-01-08	5.6800	5.6800	5.1500	5.5600	-4.138%	110	425	-16.906%
2026-01-05	5.8000	5.8000	5.8000	5.8000	-9.516%	1	409	-20.345%
2026-01-02	7.0500	7.0500	6.4100	6.4100	-3.609%	2	409	-27.925%
2025-12-31	5.7700	6.7500	5.7700	6.6500	+6.571%	6	409	-30.526%
2025-12-24	6.3200	6.3200	5.8000	6.2400	+2.295%	36	441	-25.962%
2025-12-22	6.1000	6.1000	6.1000	6.1000	+0.660%	1	440	-24.262%
2025-12-17	6.0600	6.0600	6.0600	6.0600	+8.797%	2	440	-23.762%
2025-12-16	5.5700	5.5700	5.5700	5.5700	-11.447%	2	438	-17.056%
2025-12-12	6.2900	6.2900	6.2900	6.2900	-1.256%	2	436	-26.550%
2025-12-09	6.3700	6.3700	6.3700	6.3700	-85.390%	2	436	-27.473%
2025-07-21	43.6000	43.6000	43.6000	43.6000	-0.457%	2	5	-89.404%
2025-07-18	43.8000	43.8000	43.8000	43.8000	+1.389%	1	5	-89.452%
2025-07-14	43.2000	43.2000	43.2000	43.2000	+2.857%	2	4	-89.306%
2025-06-27	42.0000	42.0000	42.0000	42.0000	+1.769%	1	2	-89.000%
2025-06-26	41.2700	41.2700	41.2700	41.2700	-1.150%	1	2	-88.805%
2025-06-13	41.7500	41.7500	41.7500	41.7500	+0.943%	2	2	-88.934%
2025-06-12	41.3600	41.3600	41.3600	41.3600	0.000%	1	1	-88.830%

.dark-mode .Z6kcC9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z6kcC9{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20271217C40XLU Dec 17 2027 40.00 Call (XLU271217C00040000)option OPRA

XLU20271217C40
XLU Dec 17 2027 40.00 Call (XLU271217C00040000)
option OPRA