Dark

XLU20271217C45
XLU Dec 17 2027 45.00 Call (XLU271217C00045000)
option OPRA

EOD

Sep 17, 2026

2.25+9.756%(+0.20)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2000	2.2500	2.2000	2.2500	+9.756%	30	5,981	0.000%
2026-09-16	2.2500	2.2900	2.0500	2.0500	-5.963%	28	5,981	+9.756%
2026-09-15	2.3100	2.3200	2.1800	2.1800	-7.234%	39	5,980	+3.211%
2026-09-14	2.5200	2.5200	2.3500	2.3500	-7.843%	33	5,974	-4.255%
2026-09-11	2.7500	2.8000	2.5500	2.5500	-9.574%	15	5,960	-11.765%
2026-09-10	3.0000	3.0000	2.7200	2.8200	-3.425%	13	5,947	-20.213%
2026-09-09	3.0500	3.0500	2.8500	2.9200	-10.154%	255	5,945	-22.945%
2026-09-08	3.2500	3.2500	3.2500	3.2500	+8.696%	3	6,107	-30.769%
2026-09-03	2.9000	3.0600	2.9000	2.9900	+6.786%	132	6,000	-24.749%
2026-09-02	2.6300	2.8400	2.6300	2.8000	+1.083%	336	6,014	-19.643%
2026-09-01	2.7500	2.7700	2.7200	2.7700	+3.358%	8	5,782	-18.773%
2026-08-31	2.6000	2.8000	2.5800	2.6800	-7.586%	139	5,781	-16.045%
2026-08-28	3.7000	3.7000	2.8500	2.9000	-9.375%	289	5,664	-22.414%
2026-08-27	3.2000	3.2000	3.0300	3.2000	-5.882%	155	5,414	-29.688%
2026-08-26	3.3500	3.5500	3.3400	3.4000	+0.890%	418	5,503	-33.824%
2026-08-25	3.3300	3.4500	3.2500	3.3700	+3.692%	163	5,432	-33.234%
2026-08-24	3.1800	3.3000	3.0800	3.2500	+3.175%	691	5,316	-30.769%
2026-08-21	3.5000	3.6000	3.0500	3.1500	-16.000%	369	5,181	-28.571%
2026-08-20	3.8000	3.8000	3.7500	3.7500	-0.794%	7	4,857	-40.000%
2026-08-19	3.8500	3.9000	3.7000	3.7800	+2.162%	318	4,850	-40.476%
2026-08-18	4.0000	4.1000	3.7000	3.7000	-5.128%	546	4,536	-39.189%
2026-08-17	3.8500	3.9000	3.7500	3.9000	+9.244%	801	4,321	-42.308%
2026-08-12	3.3500	3.5700	3.3500	3.5700	+5.000%	36	4,053	-36.975%
2026-08-11	3.3900	3.4000	3.3900	3.4000	+4.615%	112	4,053	-33.824%
2026-08-10	3.2500	3.2500	3.2500	3.2500	-7.143%	3	3,941	-30.769%
2026-08-07	3.5000	3.5000	3.5000	3.5000	0.000%	2	3,944	-35.714%
2026-08-06	3.3500	3.5000	3.2500	3.5000	0.000%	6	3,944	-35.714%
2026-08-05	3.5000	3.5000	3.5000	3.5000	-6.166%	1	3,943	-35.714%
2026-08-04	3.6600	3.7300	3.6600	3.7300	-6.516%	4	3,942	-39.678%
2026-07-31	3.9900	3.9900	3.9900	3.9900	-19.394%	10	3,940	-43.609%
2026-07-28	5.0000	5.1500	4.9500	4.9500	-6.604%	6	3,950	-54.545%
2026-07-24	5.4000	5.4000	5.3000	5.3000	+3.922%	6	3,956	-57.547%
2026-07-22	5.1000	5.1000	5.1000	5.1000	+15.909%	2	3,962	-55.882%
2026-07-17	4.4000	4.4000	4.4000	4.4000	-14.563%	2	3,962	-48.864%
2026-07-14	5.1500	5.1500	5.1500	5.1500	+10.753%	5	3,964	-56.311%
2026-07-09	4.6500	4.6500	4.6500	4.6500	-7.371%	15	3,964	-51.613%
2026-07-07	5.1000	5.1700	5.0000	5.0200	+18.118%	8	3,965	-55.179%
2026-07-02	4.7800	4.7800	4.2500	4.2500	-5.556%	18	3,983	-47.059%
2026-07-01	4.5000	4.5000	4.5000	4.5000	-8.163%	2	3,983	-50.000%
2026-06-30	4.9000	4.9000	4.9000	4.9000	-4.854%	1	3,983	-54.082%
2026-06-29	5.3000	5.3000	4.3000	5.1500	-2.830%	18	3,983	-56.311%
2026-06-26	5.0700	5.3000	5.0700	5.3000	+4.126%	17	3,982	-57.547%
2026-06-25	5.2000	5.2000	5.0000	5.0900	-2.115%	32	3,986	-55.796%
2026-06-24	4.7200	5.2000	4.7000	5.2000	+9.244%	13	3,982	-56.731%
2026-06-23	5.0000	5.0000	4.7000	4.7600	+4.615%	12	3,968	-52.731%
2026-06-22	4.5500	4.5500	4.5500	4.5500	+4.598%	1	3,964	-50.549%
2026-06-18	4.7700	4.7700	4.2500	4.3500	+1.163%	44	3,963	-48.276%
2026-06-17	4.3000	4.4000	4.3000	4.3000	-6.318%	7	3,963	-47.674%
2026-06-16	4.5000	4.5900	4.5000	4.5900	+8.000%	24	3,963	-50.980%
2026-06-15	4.1400	4.2500	3.9500	4.2500	+2.410%	21	3,955	-47.059%
2026-06-12	4.1500	4.1500	4.1500	4.1500	+1.716%	1	3,955	-45.783%
2026-06-11	4.1500	4.2000	4.0500	4.0800	-2.857%	7	3,955	-44.853%
2026-06-10	4.2000	4.2000	4.2000	4.2000	+12.000%	1	3,956	-46.429%
2026-06-09	3.7200	3.7500	3.7200	3.7500	-10.714%	4	3,955	-40.000%
2026-06-05	4.1500	4.2400	4.1500	4.2000	+1.205%	4	3,956	-46.429%
2026-06-04	4.1500	4.1500	4.1500	4.1500	-1.190%	2	3,960	-45.783%
2026-06-03	4.2000	4.2000	4.2000	4.2000	+5.000%	2	3,958	-46.429%
2026-06-02	3.8000	4.0000	3.8000	4.0000	+7.527%	52	3,958	-43.750%
2026-06-01	3.7500	4.0100	3.0000	3.7200	-16.964%	24	3,920	-39.516%
2026-05-29	4.3500	4.4800	4.1500	4.4800	-4.681%	720	3,904	-49.777%
2026-05-28	4.7000	4.7000	4.7000	4.7000	-9.615%	1	3,362	-52.128%
2026-05-27	4.8100	5.2000	4.8100	5.2000	+3.586%	13	3,367	-56.731%
2026-05-22	4.8000	5.0200	4.8000	5.0200	+12.054%	3	3,364	-55.179%
2026-05-21	4.5000	4.5000	4.3900	4.4800	+0.674%	3	3,363	-49.777%
2026-05-20	4.4500	4.4500	4.4500	4.4500	+7.229%	2	3,363	-49.438%
2026-05-19	4.0000	4.4000	4.0000	4.1500	-2.353%	92	3,358	-45.783%
2026-05-18	4.2500	4.2500	4.2500	4.2500	+3.659%	4	3,358	-47.059%
2026-05-15	4.7000	4.7000	4.1000	4.1000	-9.890%	28	3,358	-45.122%
2026-05-14	4.5500	4.5500	4.5500	4.5500	+1.111%	70	3,375	-50.549%
2026-05-13	4.5200	4.5200	4.5000	4.5000	-6.250%	56	3,305	-50.000%
2026-05-11	4.8100	4.8100	4.8000	4.8000	+3.448%	7	3,305	-53.125%
2026-05-08	4.6400	4.6400	4.6400	4.6400	-7.200%	1	3,310	-51.509%
2026-05-07	4.9500	5.0000	4.9500	5.0000	-1.961%	12	3,310	-55.000%
2026-05-06	5.1000	5.1000	5.1000	5.1000	-11.304%	4	3,322	-55.882%
2026-05-05	5.7500	5.7500	5.7500	5.7500	+0.877%	4	3,318	-60.870%
2026-05-04	5.7000	5.7000	5.7000	5.7000	+1.064%	14	3,314	-60.526%
2026-05-01	6.0500	6.0500	5.6400	5.6400	-3.590%	3	3,329	-60.106%
2026-04-30	5.8900	5.8900	5.8500	5.8500	+6.557%	2,001	3,329	-61.538%
2026-04-29	5.4900	5.4900	5.4900	5.4900	+3.977%	4	1,330	-59.016%
2026-04-28	5.2800	5.2800	5.2800	5.2800	-2.222%	5	1,332	-57.386%
2026-04-27	5.4300	5.5000	5.4000	5.4000	-0.917%	25	1,334	-58.333%
2026-04-24	5.2500	5.4500	5.2500	5.4500	+4.008%	7	1,355	-58.716%
2026-04-23	5.2400	5.2400	5.2400	5.2400	+10.782%	2	1,354	-57.061%
2026-04-21	4.7300	4.7300	4.7300	4.7300	-9.038%	3	1,356	-52.431%
2026-04-20	5.2500	5.2500	5.2000	5.2000	+0.386%	5	1,359	-56.731%
2026-04-17	5.4000	5.4000	4.9500	5.1800	-4.428%	15	1,362	-56.564%
2026-04-16	5.1000	5.4200	5.1000	5.4200	+1.880%	4	1,367	-58.487%
2026-04-15	5.2000	5.3200	5.2000	5.3200	-8.276%	91	1,369	-57.707%
2026-04-13	5.8000	5.8000	5.8000	5.8000	-7.200%	1	1,458	-61.207%
2026-04-09	6.4000	6.5400	6.2500	6.2500	+11.607%	5	1,459	-64.000%
2026-04-06	5.8000	6.0500	5.6000	5.6000	-10.400%	12	1,461	-59.821%
2026-04-02	6.2500	6.2500	6.2500	6.2500	+12.613%	11	1,457	-64.000%
2026-03-31	5.1000	5.6000	5.1000	5.5500	-0.893%	21	1,457	-59.459%
2026-03-27	5.5600	5.6000	5.5600	5.6000	+7.692%	3	1,459	-59.821%
2026-03-26	5.5500	5.5500	5.2000	5.2000	-3.704%	7	1,462	-56.731%
2026-03-25	5.4000	5.4000	5.4000	5.4000	-2.174%	1	1,565	-58.333%
2026-03-24	5.5200	5.5200	5.5200	5.5200	+2.793%	2	1,565	-59.239%
2026-03-23	5.0000	5.5300	5.0000	5.3700	-2.364%	131	1,566	-58.101%
2026-03-20	5.5000	5.5000	5.5000	5.5000	-13.386%	4	1,588	-59.091%
2026-03-19	6.3500	6.3500	6.3500	6.3500	+0.794%	2	1,589	-64.567%
2026-03-17	6.4000	6.7000	6.3000	6.3000	-2.326%	87	1,591	-64.286%
2026-03-13	6.5700	6.5700	6.4500	6.4500	-0.769%	2	1,678	-65.116%
2026-03-12	6.5000	6.5000	6.5000	6.5000	+10.169%	2	1,679	-65.385%
2026-03-11	5.9000	5.9000	5.9000	5.9000	-5.600%	4	1,681	-61.864%
2026-03-10	6.2400	6.4500	5.8500	6.2500	+11.012%	15	1,685	-64.000%
2026-03-09	5.6300	5.6300	5.6300	5.6300	-9.486%	2	1,672	-60.036%
2026-03-06	6.0000	6.2700	6.0000	6.2200	-0.480%	3	1,672	-63.826%
2026-03-05	6.0000	6.9000	6.0000	6.2500	-10.714%	8	1,674	-64.000%
2026-03-04	7.0000	7.0000	7.0000	7.0000	+16.667%	4	1,676	-67.857%
2026-03-03	6.0000	6.0000	6.0000	6.0000	-12.791%	3	1,672	-62.500%
2026-03-02	4.5000	7.0600	4.5000	6.8800	-7.027%	5	1,675	-67.297%
2026-02-27	7.0000	7.7500	7.0000	7.4000	+10.448%	52	1,678	-69.595%
2026-02-26	7.0000	7.0000	6.1000	6.7000	-5.899%	21	1,714	-66.418%
2026-02-25	6.7000	7.5000	6.5500	7.1200	+5.481%	81	1,700	-68.399%
2026-02-24	6.0500	7.6000	6.0500	6.7500	+4.651%	217	1,700	-66.667%
2026-02-23	6.0000	6.6200	6.0000	6.4500	+10.068%	70	1,535	-65.116%
2026-02-20	5.7500	6.2500	5.0000	5.8600	-2.333%	168	1,477	-61.604%
2026-02-19	5.0000	6.0000	5.0000	6.0000	+23.711%	21	1,356	-62.500%
2026-02-18	4.8500	4.8500	4.8500	4.8500	-15.652%	40	1,343	-53.608%
2026-02-17	5.6500	5.7500	5.6500	5.7500	+11.650%	2	1,383	-60.870%
2026-02-13	5.4000	5.5000	5.1500	5.1500	+7.966%	13	1,395	-56.311%
2026-02-12	4.5500	5.0000	3.7000	4.7700	+9.655%	50	1,395	-52.830%
2026-02-11	4.2000	4.4500	4.2000	4.3500	+2.353%	21	1,412	-48.276%
2026-02-10	4.0300	4.2500	3.8300	4.2500	+8.974%	10	1,431	-47.059%
2026-02-09	3.9000	3.9000	3.9000	3.9000	+1.299%	38	1,441	-42.308%
2026-02-06	3.7900	3.8500	3.5000	3.8500	+3.774%	8	1,441	-41.558%
2026-02-05	3.9200	3.9200	3.7100	3.7100	-7.250%	9	1,447	-39.353%
2026-02-04	4.1000	4.1000	4.0000	4.0000	+7.239%	3	1,456	-43.750%
2026-01-30	3.7300	3.7300	3.7300	3.7300	-4.113%	6	1,459	-39.678%
2026-01-28	3.8900	3.8900	3.8900	3.8900	+12.754%	1	1,465	-42.159%
2026-01-27	3.4500	3.4500	3.4500	3.4500	-5.479%	2	1,464	-34.783%
2026-01-26	3.6500	3.6500	3.6500	3.6500	+8.955%	8	1,466	-38.356%
2026-01-23	3.6700	3.6700	3.3500	3.3500	+6.349%	503	1,474	-32.836%
2026-01-22	3.7400	3.7400	3.1500	3.1500	-12.742%	21	975	-28.571%
2026-01-21	3.6100	3.6100	3.6100	3.6100	-10.864%	2	976	-37.673%
2026-01-16	3.8000	4.0500	3.8000	4.0500	-3.571%	80	937	-44.444%
2026-01-15	4.0000	4.2000	4.0000	4.2000	+9.091%	4	937	-46.429%
2026-01-14	3.2500	3.8500	3.2500	3.8500	+6.944%	22	941	-41.558%
2026-01-13	3.5500	3.6000	3.5500	3.6000	+7.463%	18	922	-37.500%
2026-01-12	3.1500	3.3500	3.1500	3.3500	-1.471%	7	921	-32.836%
2026-01-09	3.5000	3.5000	3.2600	3.4000	+9.677%	14	922	-33.824%
2026-01-08	3.0000	3.5000	2.9000	3.1000	0.000%	24	922	-27.419%
2026-01-07	3.1000	3.1000	3.1000	3.1000	-13.408%	4	904	-27.419%
2026-01-06	3.4000	3.5800	3.4000	3.5800	+15.484%	12	908	-37.151%
2026-01-05	3.1000	3.1000	3.1000	3.1000	-6.061%	2	904	-27.419%
2025-12-31	3.5000	3.5000	3.3000	3.3000	-8.333%	12	904	-31.818%
2025-12-30	3.5000	3.6000	3.5000	3.6000	-3.226%	2	904	-37.500%
2025-12-29	3.4000	3.7800	3.4000	3.7200	+6.286%	12	902	-39.516%
2025-12-26	3.6000	3.6000	3.3600	3.5000	-2.778%	6	904	-35.714%
2025-12-24	3.7000	3.7000	3.5000	3.6000	-1.907%	36	896	-37.500%
2025-12-23	3.2500	3.7400	3.2500	3.6700	+3.966%	15	896	-38.692%
2025-12-22	3.5500	3.5500	3.4400	3.5300	-16.941%	14	885	-36.261%
2025-12-19	4.2500	4.2500	4.2500	4.2500	+22.126%	1	883	-47.059%
2025-12-17	3.4900	3.4900	3.4800	3.4800	-10.769%	4	882	-35.345%
2025-12-16	3.9000	3.9000	3.9000	3.9000	+27.869%	5	878	-42.308%
2025-12-15	3.9500	3.9500	3.0000	3.0500	-24.691%	56	873	-26.230%
2025-12-12	4.0000	4.0500	3.9200	4.0500	+5.195%	5	879	-44.444%
2025-12-11	3.7300	3.8500	3.7300	3.8500	+6.944%	13	875	-41.558%
2025-12-10	3.7500	3.7500	3.6000	3.6000	-10.448%	8	883	-37.500%
2025-12-09	3.8700	4.0200	3.5400	4.0200	+7.200%	13	875	-44.030%
2025-12-08	4.0000	4.0000	3.7500	3.7500	-9.639%	16	872	-40.000%
2025-12-05	4.5000	4.5000	4.1500	4.1500	0.000%	11	863	-45.783%

.dark-mode .Qmsz4c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qmsz4c{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20271217C45XLU Dec 17 2027 45.00 Call (XLU271217C00045000)option OPRA

XLU20271217C45
XLU Dec 17 2027 45.00 Call (XLU271217C00045000)
option OPRA