Dark

XLU20271217C55
XLU Dec 17 2027 55.00 Call (XLU271217C00055000)
option OPRA

EOD

Jul 28, 2026

1.47-8.125%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.4700	1.4700	1.4700	1.4700	-8.125%	1	4,472	0.000%
2026-07-24	1.6000	1.6000	1.6000	1.6000	+30.081%	220	4,472	-8.125%
2026-07-21	1.2300	1.2300	1.2300	1.2300	-0.806%	3	4,695	+19.512%
2026-07-20	1.2400	1.2400	1.2400	1.2400	-10.145%	1	4,695	+18.548%
2026-07-06	1.3800	1.3800	1.3800	1.3800	-8.000%	4	4,698	+6.522%
2026-06-24	1.4500	1.5000	1.4500	1.5000	+3.448%	11	4,704	-2.000%
2026-06-23	1.4500	1.4500	1.4500	1.4500	-5.229%	2	4,714	+1.379%
2026-06-22	1.4000	1.5300	1.4000	1.5300	+17.692%	11	4,714	-3.922%
2026-06-18	1.3300	1.3300	1.3000	1.3000	0.000%	6	4,689	+13.077%
2026-06-17	1.2600	1.4000	1.2600	1.3000	-2.985%	51	4,689	+13.077%
2026-06-16	1.3400	1.3400	1.3400	1.3400	+1.515%	15	4,689	+9.701%
2026-06-15	1.2400	1.3200	1.2400	1.3200	+9.091%	44	4,731	+11.364%
2026-06-11	1.2100	1.2100	1.2100	1.2100	+10.000%	13	4,731	+21.488%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-9.836%	7	4,744	+33.636%
2026-06-04	1.1500	1.2200	1.1500	1.2200	+1.667%	22	4,751	+20.492%
2026-06-03	1.3100	1.3100	1.2000	1.2000	+3.448%	10	4,741	+22.500%
2026-06-02	1.1600	1.1600	1.1600	1.1600	+8.411%	15	4,749	+26.724%
2026-06-01	1.0800	1.0900	1.0600	1.0700	-20.149%	506	4,749	+37.383%
2026-05-28	1.4000	1.4000	1.3400	1.3400	-15.723%	353	4,253	+9.701%
2026-05-27	1.6000	1.6000	1.5900	1.5900	-0.625%	5	4,606	-7.547%
2026-05-26	1.6500	1.6500	1.6000	1.6000	0.000%	7	4,603	-8.125%
2026-05-22	1.6000	1.6000	1.6000	1.6000	+6.667%	3	4,605	-8.125%
2026-05-21	1.5000	1.5000	1.5000	1.5000	+11.940%	3	4,604	-2.000%
2026-05-20	1.3400	1.3400	1.3000	1.3400	+7.200%	9	4,604	+9.701%
2026-05-18	1.3000	1.3000	1.2500	1.2500	-3.101%	18	4,611	+17.600%
2026-05-15	1.2900	1.2900	1.2900	1.2900	-7.857%	5	4,611	+13.953%
2026-05-14	1.6000	1.6000	1.4000	1.4000	-19.075%	10	4,604	+5.000%
2026-05-12	1.8100	1.8500	1.7300	1.7300	-3.352%	7	4,608	-15.029%
2026-05-11	1.5000	1.7900	1.5000	1.7900	+17.763%	7	4,608	-17.877%
2026-05-08	1.5200	1.5200	1.5200	1.5200	-7.879%	10	4,611	-3.289%
2026-05-07	1.6500	1.6500	1.6500	1.6500	-20.673%	2	4,612	-10.909%
2026-05-05	1.9500	2.1000	1.9500	2.0800	+4.523%	38	4,611	-29.327%
2026-05-04	1.9900	1.9900	1.9900	1.9900	-0.995%	1	4,576	-26.131%
2026-05-01	2.0600	2.2300	2.0100	2.0100	+11.667%	503	5,074	-26.866%
2026-04-29	1.6800	1.8000	1.6800	1.8000	-5.263%	9	5,074	-18.333%
2026-04-28	1.8600	1.9200	1.8600	1.9000	+23.377%	2,644	5,102	-22.632%
2026-04-27	1.5400	1.5400	1.5400	1.5400	-14.917%	3	3,120	-4.545%
2026-04-23	1.8000	1.8100	1.8000	1.8100	+26.573%	4	3,120	-18.785%
2026-04-22	1.4000	1.4300	1.4000	1.4300	+2.143%	2	3,124	+2.797%
2026-04-21	1.3500	1.4000	1.3500	1.4000	-11.392%	2	3,126	+5.000%
2026-04-20	1.5900	1.6000	1.5700	1.5800	+4.636%	89	3,126	-6.962%
2026-04-17	1.5100	1.5100	1.5100	1.5100	-12.209%	6	3,043	-2.649%
2026-04-15	1.6600	1.7200	1.6600	1.7200	-8.511%	120	3,037	-14.535%
2026-04-14	1.7500	1.8800	1.7500	1.8800	+1.622%	22	3,127	-21.809%
2026-04-13	1.8400	1.9200	1.8400	1.8500	-13.953%	93	3,147	-20.541%
2026-04-10	2.1500	2.1500	2.1500	2.1500	0.000%	20	3,234	-31.628%
2026-04-02	2.1500	2.1500	2.1500	2.1500	0.000%	2	3,217	-31.628%
2026-04-01	2.1500	2.1500	2.1500	2.1500	-6.522%	3	3,217	-31.628%
2026-03-27	2.3000	2.3000	2.1500	2.3000	+12.745%	65	3,220	-36.087%
2026-03-26	1.8200	2.0400	1.8200	2.0400	-2.392%	2	3,280	-27.941%
2026-03-24	1.9500	2.0900	1.9500	2.0900	+10.000%	10	3,282	-29.665%
2026-03-23	2.0000	2.0000	1.9000	1.9000	+3.261%	126	3,292	-22.632%
2026-03-20	2.0000	2.1400	1.8400	1.8400	-24.898%	11	3,408	-20.109%
2026-03-19	1.9700	2.4500	1.9700	2.4500	-5.769%	4	3,411	-40.000%
2026-03-18	2.6000	2.6000	2.6000	2.6000	-6.475%	30	3,413	-43.462%
2026-03-17	2.7800	2.7800	2.7800	2.7800	-0.714%	6	3,443	-47.122%
2026-03-16	2.7000	2.8000	2.7000	2.8000	+1.818%	22	3,444	-47.500%
2026-03-13	2.7500	2.7500	2.7500	2.7500	0.000%	28	3,463	-46.545%
2026-03-12	2.7500	2.7500	2.7500	2.7500	+10.000%	25	3,481	-46.545%
2026-03-11	2.5100	2.5100	2.5000	2.5000	-3.846%	15	3,715	-41.200%
2026-03-10	2.6000	2.6000	2.6000	2.6000	-3.704%	3	3,700	-43.462%
2026-03-09	2.6000	2.7000	2.6000	2.7000	+3.846%	4	3,702	-45.556%
2026-03-06	2.6000	2.7100	2.6000	2.6000	-5.455%	52	3,702	-43.462%
2026-03-05	2.5500	2.7500	2.5500	2.7500	-5.172%	11	3,745	-46.545%
2026-03-04	2.7200	2.9000	2.7200	2.9000	0.000%	39	3,755	-49.310%
2026-03-03	2.8000	2.9000	2.4500	2.9000	-12.121%	2,385	3,788	-49.310%
2026-03-02	3.2000	3.4000	3.2000	3.3000	+0.917%	29	5,881	-55.455%
2026-02-27	3.1000	3.3500	3.1000	3.2700	+5.484%	99	5,854	-55.046%
2026-02-26	3.2000	3.2500	2.8400	3.1000	-7.463%	413	5,766	-52.581%
2026-02-25	3.0500	3.3500	3.0000	3.3500	+10.197%	371	5,224	-56.119%
2026-02-24	2.9200	3.1000	2.7500	3.0400	+6.667%	651	5,224	-51.645%
2026-02-23	2.2200	3.1500	2.2200	2.8500	+29.545%	4,606	4,695	-48.421%
2026-02-20	2.1300	2.2500	2.0500	2.2000	+9.453%	197	299	-33.182%
2026-02-19	1.6200	2.0100	1.6200	2.0100	+14.857%	56	105	-26.866%
2026-02-18	1.7500	1.7500	1.7500	1.7500	-6.915%	2	54	-16.000%
2026-02-17	1.8800	1.8800	1.8800	1.8800	+63.478%	4	52	-21.809%
2026-02-09	1.1500	1.1500	1.1500	1.1500	-4.167%	2	56	+27.826%
2026-02-06	1.2000	1.2000	1.2000	1.2000	+14.286%	6	55	+22.500%
2026-02-05	1.0500	1.0500	1.0500	1.0500	-8.696%	6	55	+40.000%
2026-01-27	1.1500	1.1500	1.1500	1.1500	+4.545%	1	56	+27.826%
2026-01-22	1.1000	1.1000	1.1000	1.1000	+17.021%	10	55	+33.636%
2026-01-12	0.9500	0.9500	0.9400	0.9400	-9.615%	4	47	+56.383%
2026-01-02	1.3400	1.3400	1.0300	1.0400	-1.887%	17	47	+41.346%
2025-12-26	1.0800	1.0800	1.0600	1.0600	0.000%	5	46	+38.679%
2025-12-24	1.0600	1.0600	1.0600	1.0600	-97.047%	14	42	+38.679%
2025-10-07	35.9000	35.9000	35.9000	35.9000	+19.987%	10	4	-95.905%
2025-09-18	29.9200	29.9200	29.9200	29.9200	0.000%	4	4	-95.087%

.dark-mode .SLsRYn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SLsRYn{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20271217C55XLU Dec 17 2027 55.00 Call (XLU271217C00055000)option OPRA

XLU20271217C55
XLU Dec 17 2027 55.00 Call (XLU271217C00055000)
option OPRA