Dark

XLU20271217C60
XLU Dec 17 2027 60.00 Call (XLU271217C00060000)
option OPRA

EOD

Jul 31, 2026

0.5200-5.455%(-0.0300)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.4900	0.5400	0.4900	0.5200	-5.455%	30	6,679	0.000%
2026-07-30	0.6000	0.6000	0.5500	0.5500	-15.385%	34	6,689	-5.455%
2026-07-29	0.7000	0.7000	0.6500	0.6500	-18.750%	20	6,669	-20.000%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-2.439%	215	6,659	-35.000%
2026-07-24	0.8200	0.8200	0.8200	0.8200	+2.500%	11	6,859	-36.585%
2026-07-22	0.8000	0.8000	0.8000	0.8000	+29.032%	10	6,870	-35.000%
2026-07-21	0.6200	0.6300	0.6000	0.6200	-3.125%	14	6,897	-16.129%
2026-07-20	0.6400	0.6400	0.6400	0.6400	-14.667%	10	6,897	-18.750%
2026-07-17	0.7300	0.7500	0.7300	0.7500	+2.740%	17	6,897	-30.667%
2026-07-15	0.7400	0.7400	0.6600	0.7300	-3.947%	16	6,897	-28.767%
2026-07-13	0.7800	0.7800	0.7600	0.7600	+11.765%	20	6,893	-31.579%
2026-07-10	0.6800	0.6800	0.6800	0.6800	-2.857%	6	6,893	-23.529%
2026-07-09	0.7400	0.7400	0.7000	0.7000	0.000%	10	6,893	-25.714%
2026-07-08	0.8100	0.8100	0.7000	0.7000	-17.647%	11	6,893	-25.714%
2026-07-07	0.8000	0.8500	0.8000	0.8500	+11.842%	24	7,120	-38.824%
2026-07-06	0.7500	0.7600	0.7500	0.7600	-5.000%	5	7,137	-31.579%
2026-07-02	0.7500	0.8000	0.7100	0.8000	-4.762%	250	7,145	-35.000%
2026-06-30	0.8400	0.8400	0.8400	0.8400	-2.326%	10	7,145	-38.095%
2026-06-29	0.8600	0.8600	0.8600	0.8600	-7.527%	1	7,145	-39.535%
2026-06-26	0.9500	0.9500	0.9300	0.9300	+3.333%	11	7,145	-44.086%
2026-06-25	0.9300	0.9300	0.9000	0.9000	+1.124%	6	7,156	-42.222%
2026-06-24	0.8200	0.8900	0.8200	0.8900	+18.667%	2	7,162	-41.573%
2026-06-22	0.7500	0.7500	0.7500	0.7500	-12.791%	1	7,164	-30.667%
2026-06-18	0.8500	0.8700	0.8500	0.8600	+8.861%	111	6,917	-39.535%
2026-06-17	0.7800	0.8000	0.7500	0.7900	-1.250%	233	6,917	-34.177%
2026-06-16	0.8000	0.8000	0.7500	0.8000	+6.667%	11	6,917	-35.000%
2026-06-15	0.7500	0.7500	0.7500	0.7500	+7.143%	10	6,532	-30.667%
2026-06-12	0.7000	0.7000	0.7000	0.7000	+4.478%	400	6,532	-25.714%
2026-06-11	0.6700	0.6700	0.6700	0.6700	0.000%	2	6,532	-22.388%
2026-06-10	0.6700	0.6700	0.6700	0.6700	0.000%	1	6,533	-22.388%
2026-06-09	0.6700	0.6700	0.6700	0.6700	-14.103%	10	6,534	-22.388%
2026-06-08	0.7800	0.7800	0.7800	0.7800	+1.299%	2	6,524	-33.333%
2026-06-05	0.7700	0.7700	0.7700	0.7700	+16.667%	10	6,522	-32.468%
2026-06-04	0.7000	0.7000	0.6600	0.6600	-12.000%	20	6,532	-21.212%
2026-06-03	0.8000	0.8000	0.7500	0.7500	+15.385%	510	6,512	-30.667%
2026-06-02	0.6200	0.6500	0.6100	0.6500	-4.412%	11	6,002	-20.000%
2026-06-01	0.7000	0.7000	0.6800	0.6800	-8.108%	20	6,013	-23.529%
2026-05-29	0.7400	0.7400	0.6500	0.7400	-2.632%	305	6,003	-29.730%
2026-05-28	0.8200	0.8200	0.7600	0.7600	-15.556%	864	6,458	-31.579%
2026-05-27	0.8400	0.9000	0.8400	0.9000	-3.226%	32	6,552	-42.222%
2026-05-26	0.9100	0.9300	0.9100	0.9300	+5.682%	14	6,575	-44.086%
2026-05-22	0.8800	0.8800	0.8800	0.8800	+7.317%	8	6,589	-40.909%
2026-05-21	0.8200	0.8200	0.8200	0.8200	+5.128%	30	6,597	-36.585%
2026-05-20	0.8400	0.8400	0.7800	0.7800	+2.632%	30	6,597	-33.333%
2026-05-19	0.8600	0.8600	0.7600	0.7600	-14.607%	10	6,577	-31.579%
2026-05-18	0.7300	0.8900	0.7300	0.8900	0.000%	47	6,577	-41.573%
2026-05-15	0.8900	0.8900	0.8900	0.8900	-2.198%	1	6,577	-41.573%
2026-05-14	0.8400	0.9100	0.8400	0.9100	+9.639%	5	6,604	-42.857%
2026-05-13	0.8500	0.8500	0.8300	0.8300	-11.702%	29	6,601	-37.349%
2026-05-12	0.9400	0.9400	0.9400	0.9400	-1.053%	2	6,601	-44.681%
2026-05-11	1.2000	1.2000	0.9500	0.9500	+7.955%	11	6,601	-45.263%
2026-05-08	0.9000	0.9000	0.8800	0.8800	-6.383%	202	6,601	-40.909%
2026-05-07	0.9100	0.9400	0.9100	0.9400	-2.083%	17	6,399	-44.681%
2026-05-06	1.0800	1.0800	0.9000	0.9600	-14.286%	134	6,391	-45.833%
2026-05-05	1.1100	1.1200	1.1100	1.1200	+6.667%	8	6,276	-53.571%
2026-05-04	1.1000	1.1700	1.0500	1.0500	-17.969%	13	6,277	-50.476%
2026-05-01	1.2400	1.2800	1.2400	1.2800	+11.304%	5	6,285	-59.375%
2026-04-30	1.0500	1.1500	1.0500	1.1500	+19.792%	393	6,285	-54.783%
2026-04-29	1.0400	1.0400	0.8900	0.9600	-7.692%	61	6,692	-45.833%
2026-04-28	1.1400	1.1400	1.0400	1.0400	-1.887%	23	6,667	-50.000%
2026-04-27	1.0900	1.0900	1.0600	1.0600	+4.950%	17	6,656	-50.943%
2026-04-24	1.0100	1.0100	1.0100	1.0100	+3.061%	375	6,646	-48.515%
2026-04-23	0.9800	0.9800	0.9500	0.9800	+25.641%	103	6,271	-46.939%
2026-04-22	0.8000	0.8200	0.7800	0.7800	+2.632%	361	6,174	-33.333%
2026-04-21	0.8000	0.8000	0.7500	0.7600	-24.000%	112	5,711	-31.579%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+25.000%	202	5,711	-48.000%
2026-04-17	0.8000	0.8000	0.8000	0.8000	-15.789%	11	5,509	-35.000%
2026-04-14	0.9000	0.9500	0.9000	0.9500	-12.844%	105	5,508	-45.263%
2026-04-13	1.1500	1.1600	1.0900	1.0900	-21.014%	10	5,613	-52.294%
2026-04-09	1.4200	1.4200	1.3800	1.3800	+18.966%	201	5,621	-62.319%
2026-04-08	1.1700	1.1700	1.1600	1.1600	+5.455%	14	5,510	-55.172%
2026-04-06	1.1500	1.1500	1.1000	1.1000	-8.333%	12	5,524	-52.727%
2026-04-02	1.2000	1.2000	1.2000	1.2000	-1.639%	5	5,581	-56.667%
2026-03-30	1.1300	1.2200	1.1300	1.2200	-12.230%	169	5,581	-57.377%
2026-03-27	1.3000	1.3900	1.2500	1.3900	+3.731%	356	5,749	-62.590%
2026-03-26	1.2000	1.3400	1.2000	1.3400	+11.667%	164	6,040	-61.194%
2026-03-24	1.2000	1.2000	1.1900	1.2000	0.000%	9	6,207	-56.667%
2026-03-23	1.1200	1.2800	1.1200	1.2000	-2.439%	300	6,213	-56.667%
2026-03-20	1.4700	1.4700	1.2200	1.2300	-12.766%	120	6,487	-57.724%
2026-03-19	1.6000	1.6800	1.4100	1.4100	-12.963%	219	6,478	-63.121%
2026-03-18	1.7400	1.7500	1.6200	1.6200	-10.989%	204	6,554	-67.901%
2026-03-17	1.8200	1.8200	1.8200	1.8200	-3.704%	1	6,430	-71.429%
2026-03-16	1.8000	1.8900	1.8000	1.8900	+13.174%	30	6,429	-72.487%
2026-03-13	1.8000	1.8500	1.6700	1.6700	-6.704%	63	6,459	-68.862%
2026-03-12	1.5300	1.8500	1.5300	1.7900	+11.875%	82	6,460	-70.950%
2026-03-11	1.6100	1.6700	1.5900	1.6000	-8.571%	124	6,513	-67.500%
2026-03-10	1.7000	1.7500	1.6500	1.7500	-1.685%	40	6,405	-70.286%
2026-03-09	1.5900	1.7800	1.5900	1.7800	-0.559%	58	6,365	-70.787%
2026-03-06	1.6300	1.8100	1.6300	1.7900	-2.186%	88	6,392	-70.950%
2026-03-05	1.9400	1.9400	1.7300	1.8300	-6.633%	118	6,476	-71.585%
2026-03-04	1.8800	1.9600	1.8500	1.9600	+0.513%	26	6,450	-73.469%
2026-03-03	1.8800	2.0000	1.5900	1.9500	-11.364%	2,294	6,436	-73.333%
2026-03-02	2.2500	2.2500	2.1000	2.2000	-9.091%	128	6,710	-76.364%
2026-02-27	2.1500	2.4200	1.9600	2.4200	+18.627%	460	6,767	-78.512%
2026-02-26	2.2000	2.2000	1.9300	2.0400	-11.688%	294	6,363	-74.510%
2026-02-25	2.0900	2.3200	2.0000	2.3100	+7.944%	929	5,842	-77.489%
2026-02-24	2.0500	2.1400	1.9500	2.1400	+2.392%	265	5,842	-75.701%
2026-02-23	1.4300	2.1800	1.4300	2.0900	+74.167%	4,797	5,721	-75.120%
2026-02-20	1.2400	1.5000	1.2000	1.2000	+5.263%	390	1,414	-56.667%
2026-02-19	0.8500	1.1500	0.8500	1.1400	+26.667%	612	1,117	-54.386%
2026-02-18	0.9500	0.9500	0.9000	0.9000	-5.263%	2	737	-42.222%
2026-02-17	1.0000	1.1500	0.9500	0.9500	+58.333%	656	735	-45.263%
2026-02-05	0.5500	0.6000	0.5500	0.6000	-10.448%	2	184	-13.333%
2026-02-04	0.6700	0.6700	0.6700	0.6700	+3.077%	4	186	-22.388%
2026-02-03	0.6500	0.6500	0.6500	0.6500	+18.182%	1	190	-20.000%
2026-01-22	0.5500	0.5500	0.5500	0.5500	-5.172%	1	194	-5.455%
2026-01-14	1.2900	1.2900	0.5800	0.5800	+1.754%	3	193	-10.345%
2026-01-13	0.9000	0.9000	0.5400	0.5700	-1.724%	4	194	-8.772%
2026-01-12	1.3000	1.3000	0.5800	0.5800	-3.333%	4	194	-10.345%
2026-01-02	0.7600	0.7600	0.6000	0.6000	+5.263%	4	194	-13.333%
2025-12-31	0.5700	0.5700	0.5700	0.5700	+9.615%	1	197	-8.772%
2025-12-30	0.5300	0.5300	0.5200	0.5200	-13.333%	2	197	0.000%
2025-12-24	0.6000	0.6000	0.6000	0.6000	+1.695%	6	199	-13.333%
2025-12-16	0.5900	0.5900	0.5900	0.5900	+9.259%	15	199	-11.864%
2025-12-11	0.5400	0.5400	0.5400	0.5400	-98.161%	1	47	-3.704%
2025-12-04	29.0400	29.3700	29.0400	29.3700	-2.100%	4	47	-98.229%
2025-12-02	30.0000	30.0000	30.0000	30.0000	+0.570%	10	43	-98.267%
2025-11-21	29.4500	29.8300	29.4500	29.8300	+0.067%	2	33	-98.257%
2025-11-20	29.8100	29.8100	29.8100	29.8100	-3.839%	1	32	-98.256%
2025-11-19	31.0000	31.0000	31.0000	31.0000	+1.907%	1	31	-98.323%
2025-11-14	30.1500	30.4200	30.1500	30.4200	-1.394%	7	30	-98.291%
2025-11-06	30.8500	30.8500	30.8500	30.8500	-3.594%	1	23	-98.314%
2025-10-10	32.0000	32.0000	32.0000	32.0000	+17.864%	1	24	-98.375%
2025-09-23	27.1500	27.1500	27.1500	27.1500	+14.799%	1	24	-98.085%
2025-09-08	23.8200	23.8200	23.6500	23.6500	-12.407%	2	25	-97.801%
2025-07-31	26.7000	27.0000	26.7000	27.0000	+4.651%	2	23	-98.074%
2025-07-29	25.7400	25.8000	25.7000	25.8000	+0.350%	4	23	-97.984%
2025-07-25	25.7100	25.7100	25.7100	25.7100	+1.540%	1	19	-97.977%
2025-07-18	25.5500	25.5500	25.3200	25.3200	+7.016%	2	18	-97.946%
2025-07-16	23.6600	23.6600	23.6600	23.6600	-1.622%	1	16	-97.802%
2025-07-15	24.1900	24.1900	24.0500	24.0500	+0.966%	2	15	-97.838%
2025-07-14	23.8200	23.8200	23.8200	23.8200	+0.253%	1	13	-97.817%
2025-07-11	23.7600	23.7600	23.7600	23.7600	+0.211%	1	12	-97.811%
2025-07-10	23.7100	23.7100	23.7100	23.7100	0.000%	1	11	-97.807%
2025-07-09	23.7100	23.7100	23.7100	23.7100	+4.083%	1	11	-97.807%
2025-07-08	23.0700	23.0700	22.4500	22.7800	-1.043%	7	11	-97.717%
2025-07-03	23.0200	23.0200	23.0200	23.0200	+0.876%	1	4	-97.741%
2025-06-30	22.8200	22.8200	22.8200	22.8200	+0.573%	1	4	-97.721%
2025-06-27	22.6900	22.6900	22.6900	22.6900	-1.133%	1	3	-97.708%
2025-06-25	22.9500	22.9500	22.9500	22.9500	+4.318%	1	2	-97.734%
2025-05-12	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-97.636%

.dark-mode .ktG7RD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ktG7RD{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20271217C60XLU Dec 17 2027 60.00 Call (XLU271217C00060000)option OPRA

XLU20271217C60
XLU Dec 17 2027 60.00 Call (XLU271217C00060000)
option OPRA