Dark

XLU20271217C47.5
XLU Dec 17 2027 47.50 Call (XLU271217C00047500)
option OPRA

EOD

Aug 3, 2026

2.74-4.530%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	2.7400	2.7400	2.7400	2.7400	-4.530%	1	3,075	0.000%
2026-07-31	2.8700	2.8700	2.8700	2.8700	+0.702%	1	3,076	-4.530%
2026-07-30	3.2500	3.2500	2.8500	2.8500	-20.613%	1,057	3,077	-3.860%
2026-07-29	3.5900	3.5900	3.5900	3.5900	-5.026%	2	2,219	-23.677%
2026-07-28	3.8500	3.8500	3.7800	3.7800	-5.500%	2	2,218	-27.513%
2026-07-23	4.0000	4.0000	4.0000	4.0000	+3.896%	1	2,216	-31.500%
2026-07-22	3.6000	3.8500	3.6000	3.8500	+15.964%	5	2,217	-28.831%
2026-07-21	3.3300	3.3300	3.3200	3.3200	+7.097%	4	2,225	-17.470%
2026-07-20	3.1000	3.1000	3.1000	3.1000	-6.627%	60	2,229	-11.613%
2026-07-17	3.7900	3.7900	3.3200	3.3200	-12.861%	15	2,262	-17.470%
2026-07-14	3.9400	3.9400	3.8100	3.8100	+11.730%	2	2,267	-28.084%
2026-07-10	3.4100	3.4100	3.4100	3.4100	-10.263%	1	2,268	-19.648%
2026-06-30	3.8000	3.8000	3.8000	3.8000	-5.237%	2	2,269	-27.895%
2026-06-26	4.0000	4.0100	4.0000	4.0100	+3.085%	2	2,269	-31.671%
2026-06-25	4.0000	4.0000	3.7000	3.8900	+14.076%	1,515	2,271	-29.563%
2026-06-22	3.4000	3.4100	3.4000	3.4100	+0.294%	9	786	-19.648%
2026-06-18	3.4000	3.4000	3.4000	3.4000	-4.494%	1	787	-19.412%
2026-06-17	3.4500	3.5600	3.2500	3.5600	+4.706%	7	787	-23.034%
2026-06-16	3.9500	3.9500	3.4000	3.4000	+13.333%	3	787	-19.412%
2026-06-10	2.6300	3.0000	2.6300	3.0000	+3.448%	9	784	-8.667%
2026-06-08	2.9000	2.9000	2.9000	2.9000	-1.695%	2	791	-5.517%
2026-06-04	2.9500	2.9500	2.9500	2.9500	+0.683%	20	791	-7.119%
2026-06-01	2.7000	2.9300	2.7000	2.9300	-13.569%	3	791	-6.485%
2026-05-29	3.3900	3.3900	3.3900	3.3900	-8.378%	2	789	-19.174%
2026-05-26	3.7000	3.7000	3.7000	3.7000	-10.628%	3	789	-25.946%
2026-05-22	4.1400	4.1400	4.1400	4.1400	+23.582%	1	792	-33.816%
2026-05-20	3.3700	3.3700	3.3500	3.3500	+2.761%	10	793	-18.209%
2026-05-15	3.2600	3.2600	3.2600	3.2600	-5.780%	1	803	-15.951%
2026-05-13	3.4600	3.4600	3.4600	3.4600	-3.889%	1	802	-20.809%
2026-05-08	3.9000	3.9000	3.6000	3.6000	-9.774%	2	801	-23.889%
2026-05-06	4.0300	4.0300	3.9900	3.9900	-16.000%	2	799	-31.328%
2026-05-01	4.7500	4.7500	4.7500	4.7500	+3.261%	2	801	-42.316%
2026-04-30	4.4600	4.6000	4.4000	4.6000	+12.195%	16	801	-40.435%
2026-04-29	4.0000	4.1000	4.0000	4.1000	+2.500%	41	813	-33.171%
2026-04-28	4.1800	4.5000	4.0000	4.0000	-6.977%	156	850	-31.500%
2026-04-27	4.3000	4.3000	4.3000	4.3000	+7.500%	1	980	-36.279%
2026-04-24	4.0000	4.0000	4.0000	4.0000	-0.498%	1	981	-31.500%
2026-04-23	4.0200	4.0200	4.0200	4.0200	+14.857%	3	982	-31.841%
2026-04-22	3.6000	3.6000	3.4000	3.5000	-3.846%	3	985	-21.714%
2026-04-21	3.5000	3.6400	3.5000	3.6400	+4.000%	5	980	-24.725%
2026-04-20	3.5000	3.5000	3.5000	3.5000	-12.281%	20	980	-21.714%
2026-04-16	4.0500	4.0500	3.9900	3.9900	+1.013%	4	980	-31.328%
2026-04-15	3.5000	3.9500	3.5000	3.9500	-17.708%	3	984	-30.633%
2026-04-13	4.8000	4.8000	4.8000	4.8000	-8.046%	3	987	-42.917%
2026-04-09	4.5000	5.2200	4.5000	5.2200	+9.895%	28	984	-47.510%
2026-04-07	4.7500	4.7500	4.7500	4.7500	+4.396%	75	1,012	-42.316%
2026-04-06	4.5500	4.5500	4.5500	4.5500	-1.087%	1	1,087	-39.780%
2026-04-02	4.6000	4.6000	4.5500	4.6000	+2.222%	138	1,100	-40.435%
2026-04-01	4.5000	4.5000	4.5000	4.5000	-5.263%	5	1,100	-39.111%
2026-03-30	4.6400	5.0000	4.4500	4.7500	+5.556%	6	1,100	-42.316%
2026-03-27	4.4500	4.5000	4.4500	4.5000	+4.651%	15	1,104	-39.111%
2026-03-26	3.3000	4.3000	3.3000	4.3000	-3.371%	10	1,119	-36.279%
2026-03-23	4.4500	4.4500	4.4500	4.4500	+1.136%	1	1,119	-38.427%
2026-03-20	4.5000	4.5000	4.4000	4.4000	-7.757%	4	1,118	-37.727%
2026-03-19	4.7700	4.7700	4.7700	4.7700	-8.269%	10	1,114	-42.558%
2026-03-16	5.2000	5.2000	5.2000	5.2000	+1.961%	2	1,143	-47.308%
2026-03-13	5.2000	5.5500	5.1000	5.1000	-2.857%	749	1,145	-46.275%
2026-03-12	5.2500	5.2500	5.2500	5.2500	+6.707%	1	1,436	-47.810%
2026-03-10	4.8500	4.9200	4.8400	4.9200	-5.202%	3	1,437	-44.309%
2026-03-06	5.2000	5.2000	5.1900	5.1900	-0.192%	2	1,439	-47.206%
2026-03-05	5.2000	5.2000	5.2000	5.2000	-5.455%	3	1,439	-47.308%
2026-03-04	5.5200	5.5200	5.4500	5.5000	-2.655%	67	1,436	-50.182%
2026-03-03	5.6000	5.6500	5.0000	5.6500	-4.237%	299	1,503	-51.504%
2026-03-02	5.8000	6.0500	5.6500	5.9000	-1.667%	54	1,248	-53.559%
2026-02-27	5.7500	6.0000	5.7500	6.0000	+6.952%	14	1,256	-54.333%
2026-02-26	5.3000	5.9400	5.3000	5.6100	-6.500%	374	1,242	-51.159%
2026-02-25	5.6000	6.0000	5.4000	6.0000	+6.195%	371	750	-54.333%
2026-02-24	5.5000	5.8000	5.4100	5.6500	+2.727%	50	750	-51.504%
2026-02-23	4.8000	5.8600	4.6500	5.5000	+18.280%	494	708	-50.182%
2026-02-20	4.4000	4.8500	4.4000	4.6500	+8.140%	365	724	-41.075%
2026-02-19	4.0000	4.5000	4.0000	4.3000	+1.176%	17	437	-36.279%
2026-02-17	4.3500	4.3500	4.1500	4.2500	+1.190%	29	435	-35.529%
2026-02-13	4.1400	4.4500	3.9300	4.2000	+42.857%	19	410	-34.762%
2026-02-09	2.9400	2.9400	2.9400	2.9400	+36.744%	1	410	-6.803%
2026-02-06	2.1500	2.1500	2.1500	2.1500	-29.043%	2	411	+27.442%
2026-01-28	3.0300	3.0300	3.0300	3.0300	+6.316%	11	411	-9.571%
2026-01-26	2.8500	2.8500	2.8500	2.8500	+10.895%	1	422	-3.860%
2026-01-23	2.6700	2.7200	2.5400	2.5700	-11.684%	7	421	+6.615%
2026-01-16	2.9100	2.9100	2.9100	2.9100	+17.339%	7	421	-5.842%
2026-01-12	2.3400	2.5300	2.3400	2.4800	+5.085%	278	421	+10.484%
2026-01-09	2.4100	2.4100	2.3600	2.3600	-4.065%	2	216	+16.102%
2026-01-08	2.1000	2.4600	2.1000	2.4600	+3.361%	5	216	+11.382%
2026-01-07	2.3800	2.3800	2.3800	2.3800	-7.031%	1	211	+15.126%
2026-01-05	2.6300	2.6300	2.5600	2.5600	-5.185%	3	210	+7.031%
2026-01-02	2.8900	2.9300	2.7000	2.7000	+5.058%	11	210	+1.481%
2025-12-26	2.6700	2.6700	2.5500	2.5700	-3.383%	11	203	+6.615%
2025-12-24	2.6500	2.6800	2.6500	2.6600	+4.724%	12	190	+3.008%
2025-12-22	2.5400	2.5400	2.5400	2.5400	-9.286%	3	190	+7.874%
2025-12-12	2.8000	2.8000	2.8000	2.8000	+2.190%	8	187	-2.143%
2025-12-11	2.7400	2.7400	2.7400	2.7400	-0.364%	2	177	0.000%
2025-12-10	2.7500	2.7500	2.7500	2.7500	-3.169%	1	177	-0.364%
2025-12-09	3.1500	3.1500	2.8400	2.8400	+1.068%	3	177	-3.521%
2025-12-08	2.9200	2.9500	2.8100	2.8100	0.000%	9	175	-2.491%

.dark-mode .qlq47l{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qlq47l{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20271217C47.5XLU Dec 17 2027 47.50 Call (XLU271217C00047500)option OPRA

XLU20271217C47.5
XLU Dec 17 2027 47.50 Call (XLU271217C00047500)
option OPRA