Dark

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

EOD

Sep 16, 2026

0.2300-11.538%(-0.0300)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2300	0.2300	0.2300	0.2300	-11.538%	34	5,298	0.000%
2026-09-11	0.2800	0.2800	0.2600	0.2600	-21.212%	100	5,298	-11.538%
2026-09-03	0.3300	0.3300	0.3300	0.3300	+13.793%	20	5,397	-30.303%
2026-09-02	0.2800	0.2900	0.2800	0.2900	+16.000%	20	5,418	-20.690%
2026-08-31	0.2500	0.2500	0.2500	0.2500	-30.556%	8	5,418	-8.000%
2026-08-28	0.3600	0.3600	0.3600	0.3600	-12.195%	5	5,419	-36.111%
2026-08-27	0.4100	0.4300	0.4100	0.4100	-10.870%	2,354	5,414	-43.902%
2026-08-24	0.4600	0.4600	0.4600	0.4600	0.000%	30	6,690	-50.000%
2026-08-21	0.4800	0.4800	0.4600	0.4600	-11.538%	21	6,720	-50.000%
2026-08-17	0.5300	0.5300	0.5200	0.5200	-10.345%	20	6,701	-55.769%
2026-08-14	0.5800	0.5800	0.5800	0.5800	+16.000%	22	6,681	-60.345%
2026-08-13	0.5000	0.5000	0.5000	0.5000	+6.383%	10	6,703	-54.000%
2026-08-11	0.4700	0.4700	0.4700	0.4700	+4.444%	1	6,714	-51.064%
2026-08-10	0.4500	0.4500	0.4500	0.4500	-2.174%	6	6,714	-48.889%
2026-08-07	0.4600	0.4600	0.4600	0.4600	+9.524%	30	6,708	-50.000%
2026-08-06	0.4200	0.4200	0.4200	0.4200	0.000%	1	6,679	-45.238%
2026-08-04	0.4200	0.4200	0.4200	0.4200	-19.231%	10	6,689	-45.238%
2026-07-31	0.4900	0.5400	0.4900	0.5200	-5.455%	30	6,679	-55.769%
2026-07-30	0.6000	0.6000	0.5500	0.5500	-15.385%	34	6,689	-58.182%
2026-07-29	0.7000	0.7000	0.6500	0.6500	-18.750%	20	6,669	-64.615%
2026-07-28	0.8000	0.8000	0.8000	0.8000	-2.439%	215	6,659	-71.250%
2026-07-24	0.8200	0.8200	0.8200	0.8200	+2.500%	11	6,859	-71.951%
2026-07-22	0.8000	0.8000	0.8000	0.8000	+29.032%	10	6,870	-71.250%
2026-07-21	0.6200	0.6300	0.6000	0.6200	-3.125%	14	6,897	-62.903%
2026-07-20	0.6400	0.6400	0.6400	0.6400	-14.667%	10	6,897	-64.063%
2026-07-17	0.7300	0.7500	0.7300	0.7500	+2.740%	17	6,897	-69.333%
2026-07-15	0.7400	0.7400	0.6600	0.7300	-3.947%	16	6,897	-68.493%
2026-07-13	0.7800	0.7800	0.7600	0.7600	+11.765%	20	6,893	-69.737%
2026-07-10	0.6800	0.6800	0.6800	0.6800	-2.857%	6	6,893	-66.176%
2026-07-09	0.7400	0.7400	0.7000	0.7000	0.000%	10	6,893	-67.143%
2026-07-08	0.8100	0.8100	0.7000	0.7000	-17.647%	11	6,893	-67.143%
2026-07-07	0.8000	0.8500	0.8000	0.8500	+11.842%	24	7,120	-72.941%
2026-07-06	0.7500	0.7600	0.7500	0.7600	-5.000%	5	7,137	-69.737%
2026-07-02	0.7500	0.8000	0.7100	0.8000	-4.762%	250	7,145	-71.250%
2026-06-30	0.8400	0.8400	0.8400	0.8400	-2.326%	10	7,145	-72.619%
2026-06-29	0.8600	0.8600	0.8600	0.8600	-7.527%	1	7,145	-73.256%
2026-06-26	0.9500	0.9500	0.9300	0.9300	+3.333%	11	7,145	-75.269%
2026-06-25	0.9300	0.9300	0.9000	0.9000	+1.124%	6	7,156	-74.444%
2026-06-24	0.8200	0.8900	0.8200	0.8900	+18.667%	2	7,162	-74.157%
2026-06-22	0.7500	0.7500	0.7500	0.7500	-12.791%	1	7,164	-69.333%
2026-06-18	0.8500	0.8700	0.8500	0.8600	+8.861%	111	6,917	-73.256%
2026-06-17	0.7800	0.8000	0.7500	0.7900	-1.250%	233	6,917	-70.886%
2026-06-16	0.8000	0.8000	0.7500	0.8000	+6.667%	11	6,917	-71.250%
2026-06-15	0.7500	0.7500	0.7500	0.7500	+7.143%	10	6,532	-69.333%
2026-06-12	0.7000	0.7000	0.7000	0.7000	+4.478%	400	6,532	-67.143%
2026-06-11	0.6700	0.6700	0.6700	0.6700	0.000%	2	6,532	-65.672%
2026-06-10	0.6700	0.6700	0.6700	0.6700	0.000%	1	6,533	-65.672%
2026-06-09	0.6700	0.6700	0.6700	0.6700	-14.103%	10	6,534	-65.672%
2026-06-08	0.7800	0.7800	0.7800	0.7800	+1.299%	2	6,524	-70.513%
2026-06-05	0.7700	0.7700	0.7700	0.7700	+16.667%	10	6,522	-70.130%
2026-06-04	0.7000	0.7000	0.6600	0.6600	-12.000%	20	6,532	-65.152%
2026-06-03	0.8000	0.8000	0.7500	0.7500	+15.385%	510	6,512	-69.333%
2026-06-02	0.6200	0.6500	0.6100	0.6500	-4.412%	11	6,002	-64.615%
2026-06-01	0.7000	0.7000	0.6800	0.6800	-8.108%	20	6,013	-66.176%
2026-05-29	0.7400	0.7400	0.6500	0.7400	-2.632%	305	6,003	-68.919%
2026-05-28	0.8200	0.8200	0.7600	0.7600	-15.556%	864	6,458	-69.737%
2026-05-27	0.8400	0.9000	0.8400	0.9000	-3.226%	32	6,552	-74.444%
2026-05-26	0.9100	0.9300	0.9100	0.9300	+5.682%	14	6,575	-75.269%
2026-05-22	0.8800	0.8800	0.8800	0.8800	+7.317%	8	6,589	-73.864%
2026-05-21	0.8200	0.8200	0.8200	0.8200	+5.128%	30	6,597	-71.951%
2026-05-20	0.8400	0.8400	0.7800	0.7800	+2.632%	30	6,597	-70.513%
2026-05-19	0.8600	0.8600	0.7600	0.7600	-14.607%	10	6,577	-69.737%
2026-05-18	0.7300	0.8900	0.7300	0.8900	0.000%	47	6,577	-74.157%
2026-05-15	0.8900	0.8900	0.8900	0.8900	-2.198%	1	6,577	-74.157%
2026-05-14	0.8400	0.9100	0.8400	0.9100	+9.639%	5	6,604	-74.725%
2026-05-13	0.8500	0.8500	0.8300	0.8300	-11.702%	29	6,601	-72.289%
2026-05-12	0.9400	0.9400	0.9400	0.9400	-1.053%	2	6,601	-75.532%
2026-05-11	1.2000	1.2000	0.9500	0.9500	+7.955%	11	6,601	-75.789%
2026-05-08	0.9000	0.9000	0.8800	0.8800	-6.383%	202	6,601	-73.864%
2026-05-07	0.9100	0.9400	0.9100	0.9400	-2.083%	17	6,399	-75.532%
2026-05-06	1.0800	1.0800	0.9000	0.9600	-14.286%	134	6,391	-76.042%
2026-05-05	1.1100	1.1200	1.1100	1.1200	+6.667%	8	6,276	-79.464%
2026-05-04	1.1000	1.1700	1.0500	1.0500	-17.969%	13	6,277	-78.095%
2026-05-01	1.2400	1.2800	1.2400	1.2800	+11.304%	5	6,285	-82.031%
2026-04-30	1.0500	1.1500	1.0500	1.1500	+19.792%	393	6,285	-80.000%
2026-04-29	1.0400	1.0400	0.8900	0.9600	-7.692%	61	6,692	-76.042%
2026-04-28	1.1400	1.1400	1.0400	1.0400	-1.887%	23	6,667	-77.885%
2026-04-27	1.0900	1.0900	1.0600	1.0600	+4.950%	17	6,656	-78.302%
2026-04-24	1.0100	1.0100	1.0100	1.0100	+3.061%	375	6,646	-77.228%
2026-04-23	0.9800	0.9800	0.9500	0.9800	+25.641%	103	6,271	-76.531%
2026-04-22	0.8000	0.8200	0.7800	0.7800	+2.632%	361	6,174	-70.513%
2026-04-21	0.8000	0.8000	0.7500	0.7600	-24.000%	112	5,711	-69.737%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+25.000%	202	5,711	-77.000%
2026-04-17	0.8000	0.8000	0.8000	0.8000	-15.789%	11	5,509	-71.250%
2026-04-14	0.9000	0.9500	0.9000	0.9500	-12.844%	105	5,508	-75.789%
2026-04-13	1.1500	1.1600	1.0900	1.0900	-21.014%	10	5,613	-78.899%
2026-04-09	1.4200	1.4200	1.3800	1.3800	+18.966%	201	5,621	-83.333%
2026-04-08	1.1700	1.1700	1.1600	1.1600	+5.455%	14	5,510	-80.172%
2026-04-06	1.1500	1.1500	1.1000	1.1000	-8.333%	12	5,524	-79.091%
2026-04-02	1.2000	1.2000	1.2000	1.2000	-1.639%	5	5,581	-80.833%
2026-03-30	1.1300	1.2200	1.1300	1.2200	-12.230%	169	5,581	-81.148%
2026-03-27	1.3000	1.3900	1.2500	1.3900	+3.731%	356	5,749	-83.453%
2026-03-26	1.2000	1.3400	1.2000	1.3400	+11.667%	164	6,040	-82.836%
2026-03-24	1.2000	1.2000	1.1900	1.2000	0.000%	9	6,207	-80.833%
2026-03-23	1.1200	1.2800	1.1200	1.2000	-2.439%	300	6,213	-80.833%
2026-03-20	1.4700	1.4700	1.2200	1.2300	-12.766%	120	6,487	-81.301%
2026-03-19	1.6000	1.6800	1.4100	1.4100	-12.963%	219	6,478	-83.688%
2026-03-18	1.7400	1.7500	1.6200	1.6200	-10.989%	204	6,554	-85.802%
2026-03-17	1.8200	1.8200	1.8200	1.8200	-3.704%	1	6,430	-87.363%
2026-03-16	1.8000	1.8900	1.8000	1.8900	+13.174%	30	6,429	-87.831%
2026-03-13	1.8000	1.8500	1.6700	1.6700	-6.704%	63	6,459	-86.228%
2026-03-12	1.5300	1.8500	1.5300	1.7900	+11.875%	82	6,460	-87.151%
2026-03-11	1.6100	1.6700	1.5900	1.6000	-8.571%	124	6,513	-85.625%
2026-03-10	1.7000	1.7500	1.6500	1.7500	-1.685%	40	6,405	-86.857%
2026-03-09	1.5900	1.7800	1.5900	1.7800	-0.559%	58	6,365	-87.079%
2026-03-06	1.6300	1.8100	1.6300	1.7900	-2.186%	88	6,392	-87.151%
2026-03-05	1.9400	1.9400	1.7300	1.8300	-6.633%	118	6,476	-87.432%
2026-03-04	1.8800	1.9600	1.8500	1.9600	+0.513%	26	6,450	-88.265%
2026-03-03	1.8800	2.0000	1.5900	1.9500	-11.364%	2,294	6,436	-88.205%
2026-03-02	2.2500	2.2500	2.1000	2.2000	-9.091%	128	6,710	-89.545%
2026-02-27	2.1500	2.4200	1.9600	2.4200	+18.627%	460	6,767	-90.496%
2026-02-26	2.2000	2.2000	1.9300	2.0400	-11.688%	294	6,363	-88.725%
2026-02-25	2.0900	2.3200	2.0000	2.3100	+7.944%	929	5,842	-90.043%
2026-02-24	2.0500	2.1400	1.9500	2.1400	+2.392%	265	5,842	-89.252%
2026-02-23	1.4300	2.1800	1.4300	2.0900	+74.167%	4,797	5,721	-88.995%
2026-02-20	1.2400	1.5000	1.2000	1.2000	+5.263%	390	1,414	-80.833%
2026-02-19	0.8500	1.1500	0.8500	1.1400	+26.667%	612	1,117	-79.825%
2026-02-18	0.9500	0.9500	0.9000	0.9000	-5.263%	2	737	-74.444%
2026-02-17	1.0000	1.1500	0.9500	0.9500	+58.333%	656	735	-75.789%
2026-02-05	0.5500	0.6000	0.5500	0.6000	-10.448%	2	184	-61.667%
2026-02-04	0.6700	0.6700	0.6700	0.6700	+3.077%	4	186	-65.672%
2026-02-03	0.6500	0.6500	0.6500	0.6500	+18.182%	1	190	-64.615%
2026-01-22	0.5500	0.5500	0.5500	0.5500	-5.172%	1	194	-58.182%
2026-01-14	1.2900	1.2900	0.5800	0.5800	+1.754%	3	193	-60.345%
2026-01-13	0.9000	0.9000	0.5400	0.5700	-1.724%	4	194	-59.649%
2026-01-12	1.3000	1.3000	0.5800	0.5800	-3.333%	4	194	-60.345%
2026-01-02	0.7600	0.7600	0.6000	0.6000	+5.263%	4	194	-61.667%
2025-12-31	0.5700	0.5700	0.5700	0.5700	+9.615%	1	197	-59.649%
2025-12-30	0.5300	0.5300	0.5200	0.5200	-13.333%	2	197	-55.769%
2025-12-24	0.6000	0.6000	0.6000	0.6000	+1.695%	6	199	-61.667%
2025-12-16	0.5900	0.5900	0.5900	0.5900	+9.259%	15	199	-61.017%
2025-12-11	0.5400	0.5400	0.5400	0.5400	-98.161%	1	47	-57.407%
2025-12-04	29.0400	29.3700	29.0400	29.3700	-2.100%	4	47	-99.217%
2025-12-02	30.0000	30.0000	30.0000	30.0000	+0.570%	10	43	-99.233%
2025-11-21	29.4500	29.8300	29.4500	29.8300	+0.067%	2	33	-99.229%
2025-11-20	29.8100	29.8100	29.8100	29.8100	-3.839%	1	32	-99.228%
2025-11-19	31.0000	31.0000	31.0000	31.0000	+1.907%	1	31	-99.258%
2025-11-14	30.1500	30.4200	30.1500	30.4200	-1.394%	7	30	-99.244%
2025-11-06	30.8500	30.8500	30.8500	30.8500	-3.594%	1	23	-99.254%
2025-10-10	32.0000	32.0000	32.0000	32.0000	+17.864%	1	24	-99.281%
2025-09-23	27.1500	27.1500	27.1500	27.1500	+14.799%	1	24	-99.153%
2025-09-08	23.8200	23.8200	23.6500	23.6500	-12.407%	2	25	-99.027%
2025-07-31	26.7000	27.0000	26.7000	27.0000	+4.651%	2	23	-99.148%
2025-07-29	25.7400	25.8000	25.7000	25.8000	+0.350%	4	23	-99.109%
2025-07-25	25.7100	25.7100	25.7100	25.7100	+1.540%	1	19	-99.105%
2025-07-18	25.5500	25.5500	25.3200	25.3200	+7.016%	2	18	-99.092%
2025-07-16	23.6600	23.6600	23.6600	23.6600	-1.622%	1	16	-99.028%
2025-07-15	24.1900	24.1900	24.0500	24.0500	+0.966%	2	15	-99.044%
2025-07-14	23.8200	23.8200	23.8200	23.8200	+0.253%	1	13	-99.034%
2025-07-11	23.7600	23.7600	23.7600	23.7600	+0.211%	1	12	-99.032%
2025-07-10	23.7100	23.7100	23.7100	23.7100	0.000%	1	11	-99.030%
2025-07-09	23.7100	23.7100	23.7100	23.7100	+4.083%	1	11	-99.030%
2025-07-08	23.0700	23.0700	22.4500	22.7800	-1.043%	7	11	-98.990%
2025-07-03	23.0200	23.0200	23.0200	23.0200	+0.876%	1	4	-99.001%
2025-06-30	22.8200	22.8200	22.8200	22.8200	+0.573%	1	4	-98.992%
2025-06-27	22.6900	22.6900	22.6900	22.6900	-1.133%	1	3	-98.986%
2025-06-25	22.9500	22.9500	22.9500	22.9500	+4.318%	1	2	-98.998%
2025-05-12	22.0000	22.0000	22.0000	22.0000	0.000%	1	1	-98.955%

.dark-mode .RQYWW6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQYWW6{ 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