Dark

XLU20271217C50
XLU Dec 17 2027 50.00 Call (XLU271217C00050000)
option OPRA

EOD

Sep 17, 2026

1.02-6.422%(-0.07)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0200	1.0200	1.0200	1.0200	-6.422%	200	3,067	0.000%
2026-09-16	1.0400	1.0900	1.0400	1.0900	-0.909%	200	3,267	-6.422%
2026-09-14	1.1000	1.1000	1.1000	1.1000	-20.863%	1	3,266	-7.273%
2026-09-09	1.3900	1.3900	1.3900	1.3900	-13.125%	2	3,265	-26.619%
2026-09-08	1.5500	1.6500	1.5500	1.6000	+2.564%	54	3,267	-36.250%
2026-09-04	1.2900	1.5600	1.2900	1.5600	+16.418%	4	3,283	-34.615%
2026-09-01	1.3400	1.3400	1.3400	1.3400	-5.634%	1	3,283	-23.881%
2026-08-28	1.6300	1.6300	1.4200	1.4200	-8.387%	2	3,283	-28.169%
2026-08-24	1.5500	1.5600	1.5500	1.5500	-3.727%	11	3,283	-34.194%
2026-08-21	1.7600	1.7600	1.6100	1.6100	-16.146%	3	3,282	-36.646%
2026-08-20	1.9200	1.9200	1.9200	1.9200	-4.000%	3	3,284	-46.875%
2026-08-18	2.0000	2.0000	2.0000	2.0000	-2.439%	1	3,284	-49.000%
2026-08-17	2.0000	2.0600	2.0000	2.0500	+9.626%	3	3,284	-50.244%
2026-08-12	1.9300	1.9300	1.8700	1.8700	+9.357%	3	3,283	-45.455%
2026-08-11	1.7100	1.7100	1.7100	1.7100	+5.556%	5	3,283	-40.351%
2026-08-10	1.6100	1.6400	1.6100	1.6200	-0.613%	23	3,283	-37.037%
2026-08-06	1.7000	1.7000	1.6300	1.6300	+1.875%	2,504	3,300	-37.423%
2026-08-05	1.6000	1.6000	1.6000	1.6000	-23.810%	10	796	-36.250%
2026-07-31	2.1000	2.1000	2.1000	2.1000	-6.667%	1	796	-51.429%
2026-07-30	2.2500	2.2500	2.2500	2.2500	-2.174%	40	795	-54.667%
2026-07-29	2.4800	2.4800	2.3000	2.3000	-17.857%	10	761	-55.652%
2026-07-28	2.8000	2.8000	2.8000	2.8000	-2.778%	2	767	-63.571%
2026-07-27	2.8800	2.8800	2.8800	2.8800	+2.857%	1	769	-64.583%
2026-07-23	2.8000	2.8000	2.8000	2.8000	+3.704%	3	769	-63.571%
2026-07-22	2.7000	2.7000	2.7000	2.7000	+3.846%	4	772	-62.222%
2026-07-17	2.6000	2.6000	2.6000	2.6000	-4.059%	5	772	-60.769%
2026-07-13	2.7100	2.7100	2.7100	2.7100	-1.095%	1	777	-62.362%
2026-07-08	2.7500	2.7500	2.7400	2.7400	-3.521%	3	778	-62.774%
2026-07-07	2.8400	2.8400	2.8400	2.8400	+1.429%	20	777	-64.085%
2026-06-30	2.8200	2.8300	2.8000	2.8000	-1.754%	200	797	-63.571%
2026-06-26	3.0000	3.0000	2.8500	2.8500	-1.042%	220	649	-64.211%
2026-06-24	2.8800	2.8800	2.8800	2.8800	+10.769%	4	650	-64.583%
2026-06-23	2.6000	2.6000	2.6000	2.6000	+3.586%	3	646	-60.769%
2026-06-22	2.4900	2.5100	2.4900	2.5100	+0.400%	83	646	-59.363%
2026-06-18	2.5000	2.5000	2.5000	2.5000	+1.626%	6	622	-59.200%
2026-06-17	2.6000	2.6000	2.4500	2.4600	-5.385%	89	622	-58.537%
2026-06-16	2.6000	2.6000	2.6000	2.6000	+3.586%	1	622	-60.769%
2026-06-15	2.4200	2.5100	2.4200	2.5100	+9.130%	46	601	-59.363%
2026-06-12	2.4200	2.4200	2.3000	2.3000	+2.679%	20	601	-55.652%
2026-06-11	2.2300	2.2400	2.2300	2.2400	+1.818%	61	601	-54.464%
2026-06-10	2.2200	2.2600	2.1800	2.2000	-4.348%	91	603	-53.636%
2026-06-08	2.3000	2.3000	2.3000	2.3000	-3.361%	5	679	-55.652%
2026-06-05	2.3800	2.3800	2.3800	2.3800	+13.333%	3	674	-57.143%
2026-06-04	2.1200	2.1200	2.1000	2.1000	+0.478%	2	674	-51.429%
2026-06-03	2.0900	2.0900	2.0900	2.0900	-4.566%	3	678	-51.196%
2026-06-01	2.1900	2.1900	2.1900	2.1900	-8.750%	3	681	-53.425%
2026-05-29	2.4000	2.4000	2.4000	2.4000	-11.439%	40	678	-57.500%
2026-05-27	2.7000	2.7100	2.7000	2.7100	-9.667%	2	678	-62.362%
2026-05-26	2.9000	3.0000	2.9000	3.0000	+10.701%	4	679	-66.000%
2026-05-21	2.7000	2.7100	2.7000	2.7100	+7.540%	40	681	-62.362%
2026-05-20	2.4500	2.5300	2.4500	2.5200	+11.504%	28	681	-59.524%
2026-05-19	2.2600	2.2600	2.2600	2.2600	-0.877%	1	644	-54.867%
2026-05-18	2.2600	2.2800	2.2500	2.2800	-3.797%	70	644	-55.263%
2026-05-15	2.4500	2.4600	2.3400	2.3700	-9.886%	139	644	-56.962%
2026-05-14	2.6000	2.6300	2.6000	2.6300	-0.755%	3	564	-61.217%
2026-05-13	2.4500	2.6500	2.4500	2.6500	-7.018%	2	565	-61.509%
2026-05-12	2.8500	2.8500	2.8500	2.8500	+3.261%	2	565	-64.211%
2026-05-11	2.7000	2.7600	2.7000	2.7600	+4.151%	44	565	-63.043%
2026-05-08	2.7000	2.7200	2.6500	2.6500	-9.556%	78	562	-61.509%
2026-05-07	2.8700	2.9300	2.8300	2.9300	-3.934%	61	489	-65.188%
2026-05-06	3.0500	3.0500	3.0500	3.0500	-10.294%	1	520	-66.557%
2026-05-05	3.4000	3.4000	3.4000	3.4000	+3.030%	1	519	-70.000%
2026-05-04	3.3000	3.3000	3.3000	3.3000	+1.538%	2	519	-69.091%
2026-04-27	3.3000	3.3000	3.2500	3.2500	+8.333%	5	521	-68.615%
2026-04-23	2.9000	3.1000	2.9000	3.0000	+20.000%	139	522	-66.000%
2026-04-22	2.2500	2.8400	2.2500	2.5000	-4.580%	6	452	-59.200%
2026-04-21	2.6200	2.6200	2.6200	2.6200	-6.762%	5	454	-61.069%
2026-04-17	2.5600	2.8400	2.5600	2.8100	-10.794%	32	459	-63.701%
2026-04-16	3.1500	3.1500	3.1500	3.1500	+5.000%	5	464	-67.619%
2026-04-15	3.0500	3.2000	3.0000	3.0000	-9.091%	9	459	-66.000%
2026-04-14	3.3000	3.3000	3.3000	3.3000	-5.714%	17	469	-69.091%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-9.794%	1	467	-70.857%
2026-04-10	3.8800	3.8800	3.8800	3.8800	+10.857%	20	466	-73.711%
2026-04-08	3.7200	3.7200	3.5000	3.5000	+1.744%	20	466	-70.857%
2026-04-06	3.5000	3.5000	3.4400	3.4400	+1.176%	6	446	-70.349%
2026-03-31	3.7500	3.7500	3.4000	3.4000	+1.493%	4	457	-70.000%
2026-03-26	3.2000	3.5000	3.2000	3.3500	-4.286%	60	453	-69.552%
2026-03-24	3.1300	3.5000	3.1300	3.5000	+6.061%	4	479	-70.857%
2026-03-23	3.2000	3.3000	3.2000	3.3000	+6.452%	2	482	-69.091%
2026-03-20	3.4000	3.4000	3.0000	3.1000	-19.481%	58	480	-67.097%
2026-03-19	3.8100	3.8500	3.7600	3.8500	-8.333%	211	483	-73.506%
2026-03-13	4.2000	4.2000	4.2000	4.2000	+5.000%	30	685	-75.714%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+2.828%	2	715	-74.500%
2026-03-11	3.8800	3.8900	3.8400	3.8900	-11.591%	156	715	-73.779%
2026-03-10	4.4000	4.4000	4.4000	4.4000	+2.326%	1	579	-76.818%
2026-03-09	3.9000	4.3000	3.8300	4.3000	+3.614%	37	578	-76.279%
2026-03-06	4.1500	4.1500	4.1500	4.1500	+1.220%	2	567	-75.422%
2026-03-05	4.1000	4.1000	4.1000	4.1000	-5.747%	1	569	-75.122%
2026-03-04	4.4200	4.4200	4.3500	4.3500	-1.136%	9	570	-76.552%
2026-03-03	4.0500	4.4000	3.9800	4.4000	-8.333%	18	563	-76.818%
2026-03-02	5.5000	5.5000	4.7600	4.8000	-3.030%	9	569	-78.750%
2026-02-27	4.8200	4.9500	4.7800	4.9500	+10.000%	94	564	-79.394%
2026-02-26	4.7500	5.0100	4.4500	4.5000	-9.091%	131	476	-77.333%
2026-02-25	4.6000	4.9600	4.5000	4.9500	+9.031%	99	353	-79.394%
2026-02-24	4.2500	4.6000	4.2500	4.5400	+8.095%	29	353	-77.533%
2026-02-23	3.8400	4.5500	3.8400	4.2000	+16.667%	136	355	-75.714%
2026-02-20	4.0000	4.1400	3.6000	3.6000	+10.769%	59	252	-71.667%
2026-02-19	3.3000	3.3500	3.2500	3.2500	+1.881%	10	206	-68.615%
2026-02-17	3.2000	3.2000	3.1900	3.1900	+17.279%	5	204	-68.025%
2026-02-12	2.5500	2.7200	2.5400	2.7200	+11.934%	84	203	-62.500%
2026-02-10	2.4300	2.4300	2.4300	2.4300	+21.500%	5	257	-58.025%
2026-01-28	2.0000	2.0000	2.0000	2.0000	-8.257%	1	252	-49.000%
2026-01-22	2.1800	2.1800	2.1800	2.1800	-9.544%	1	251	-53.211%
2026-01-21	2.7800	2.7800	2.4100	2.4100	+13.146%	4	250	-57.676%
2026-01-20	2.0000	2.1300	2.0000	2.1300	+19.663%	13	246	-52.113%
2026-01-14	1.7800	1.7800	1.7800	1.7800	-11.000%	2	246	-42.697%
2026-01-13	2.3200	2.3200	2.0000	2.0000	+12.994%	2	245	-49.000%
2026-01-12	2.4200	2.4200	1.7700	1.7700	+4.118%	144	244	-42.373%
2025-12-31	1.6700	1.7000	1.6700	1.7000	-9.091%	8	138	-40.000%
2025-12-22	1.8700	1.8700	1.8700	1.8700	-4.103%	3	138	-45.455%
2025-12-19	1.9500	1.9500	1.9500	1.9500	0.000%	1	138	-47.692%
2025-12-17	1.9500	1.9500	1.9500	1.9500	0.000%	1	139	-47.692%
2025-12-16	1.9500	1.9500	1.9500	1.9500	-94.887%	1	138	-47.692%
2025-12-04	37.8400	38.1400	37.8300	38.1400	-0.209%	4	49	-97.326%
2025-11-21	38.2200	38.2200	38.2200	38.2200	-0.984%	1	48	-97.331%
2025-11-20	38.6000	38.6000	38.6000	38.6000	-3.015%	1	47	-97.358%
2025-11-19	39.8000	39.8000	39.8000	39.8000	+1.738%	1	46	-97.437%
2025-11-14	38.9000	39.2200	38.9000	39.1200	-9.695%	7	45	-97.393%
2025-10-15	43.0000	43.3200	43.0000	43.3200	+12.374%	2	43	-97.645%
2025-10-01	38.5500	38.5500	38.5500	38.5500	+6.846%	10	43	-97.354%
2025-09-23	36.0800	36.0800	36.0800	36.0800	+9.766%	1	35	-97.173%
2025-09-08	32.8700	32.8700	32.8700	32.8700	-1.587%	1	35	-96.897%
2025-09-05	33.4000	33.4000	33.4000	33.4000	-8.242%	1	34	-96.946%
2025-08-11	36.4000	36.4000	36.4000	36.4000	-2.019%	1	33	-97.198%
2025-08-05	37.1500	37.1500	37.1500	37.1500	-0.134%	2	32	-97.254%
2025-08-04	37.2000	37.2000	37.2000	37.2000	+7.112%	2	34	-97.258%
2025-07-29	34.7200	34.7300	34.6500	34.7300	+0.347%	4	32	-97.063%
2025-07-25	34.6100	34.6100	34.6100	34.6100	+0.992%	1	28	-97.053%
2025-07-18	34.2700	34.2700	34.2700	34.2700	+5.479%	1	27	-97.024%
2025-07-16	32.4900	32.4900	32.4900	32.4900	-1.156%	1	26	-96.861%
2025-07-15	33.0200	33.0200	32.8700	32.8700	+0.612%	2	25	-96.897%
2025-07-14	32.6700	32.6700	32.6700	32.6700	+0.184%	1	23	-96.878%
2025-07-11	32.6100	32.6100	32.6100	32.6100	+0.154%	1	22	-96.872%
2025-07-10	32.5600	32.5600	32.5600	32.5600	+2.940%	1	21	-96.867%
2025-07-08	31.9200	31.9200	31.0600	31.6300	-2.677%	17	20	-96.775%
2025-07-01	32.5000	32.5000	32.5000	32.5000	+2.201%	1	3	-96.862%
2025-06-30	31.8000	31.8000	31.8000	31.8000	+0.347%	1	4	-96.792%
2025-06-27	31.6900	31.6900	31.6900	31.6900	+1.571%	1	3	-96.781%
2025-06-26	31.2000	31.2000	31.2000	31.2000	-1.109%	1	2	-96.731%
2025-06-05	31.5500	31.5500	31.5500	31.5500	0.000%	1	1	-96.767%

.dark-mode .MzkXRB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MzkXRB{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20271217C50XLU Dec 17 2027 50.00 Call (XLU271217C00050000)option OPRA

XLU20271217C50
XLU Dec 17 2027 50.00 Call (XLU271217C00050000)
option OPRA