Dark

XLU20271217C90
XLU Dec 17 2027 90.00 Call (XLU271217C00090000)
option OPRA

Inactive

Dec 4, 2025

8.55-0.233%(-0.02)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	8.8000	8.8000	8.5500	8.5500	-0.233%	7	428	0.000%
2025-12-03	8.9500	8.9500	8.5000	8.5700	-4.778%	35	421	-0.233%
2025-12-02	9.2500	9.2500	9.0000	9.0000	-5.263%	5	386	-5.000%
2025-12-01	9.5000	9.5000	9.5000	9.5000	-10.208%	4	381	-10.000%
2025-11-28	10.5800	10.5800	10.5800	10.5800	+6.118%	1	377	-19.187%
2025-11-26	9.8500	9.9700	9.8500	9.9700	+7.204%	4	378	-14.243%
2025-11-25	9.6000	9.8000	9.3000	9.3000	-7.000%	6	378	-8.065%
2025-11-24	9.5000	10.0000	9.5000	10.0000	+11.111%	3	378	-14.500%
2025-11-21	9.0000	9.0000	9.0000	9.0000	-5.063%	2	381	-5.000%
2025-11-20	9.0000	9.4800	9.0000	9.4800	-4.339%	24	379	-9.810%
2025-11-19	9.9100	9.9100	9.9100	9.9100	-2.843%	1	393	-13.724%
2025-11-18	10.5000	10.5000	10.2000	10.2000	+1.493%	111	394	-16.176%
2025-11-14	9.9500	10.0500	9.9500	10.0500	+1.515%	4	505	-14.925%
2025-11-13	9.8700	10.3000	9.8000	9.9000	-3.226%	14	508	-13.636%
2025-11-11	10.0000	10.2300	10.0000	10.2300	+0.590%	8	499	-16.422%
2025-11-10	11.0000	11.0000	10.1700	10.1700	+2.727%	4	491	-15.929%
2025-11-07	9.4300	9.9000	9.4300	9.9000	+4.211%	9	493	-13.636%
2025-11-06	9.5000	9.5000	9.5000	9.5000	-1.452%	6	496	-10.000%
2025-11-05	9.3500	9.6400	9.3500	9.6400	+2.553%	8	490	-11.307%
2025-11-04	9.3000	9.9500	9.0500	9.4000	+0.535%	29	482	-9.043%
2025-11-03	9.1500	9.5500	9.0000	9.3500	-6.030%	23	458	-8.556%
2025-10-31	9.5500	9.9500	9.4000	9.9500	-0.500%	33	458	-14.070%
2025-10-30	10.3000	10.3000	10.0000	10.0000	-0.990%	10	431	-14.500%
2025-10-29	10.5000	10.5000	9.9000	10.1000	-0.493%	15	421	-15.347%
2025-10-28	10.5000	10.7000	10.1500	10.1500	-5.140%	15	406	-15.764%
2025-10-27	11.2500	11.2500	10.7000	10.7000	-0.926%	2	397	-20.093%
2025-10-24	10.1500	11.2000	10.1500	10.8000	-1.818%	50	397	-20.833%
2025-10-23	10.7500	11.0000	10.0000	11.0000	+4.265%	9	351	-22.273%
2025-10-22	10.6500	10.6500	10.1500	10.5500	+3.431%	6	343	-18.957%
2025-10-21	11.0000	11.0000	10.2000	10.2000	-8.929%	14	341	-16.176%
2025-10-20	11.7500	11.7500	11.2000	11.2000	-4.681%	2	332	-23.661%
2025-10-17	11.5000	11.7500	11.1000	11.7500	-0.085%	5	332	-27.234%
2025-10-16	12.1100	12.8100	11.7600	11.7600	+0.085%	13	331	-27.296%
2025-10-15	11.8500	12.0000	11.5000	11.7500	+4.444%	7	332	-27.234%
2025-10-14	10.7500	11.3000	10.7500	11.2500	+4.457%	5	332	-24.000%
2025-10-13	10.3500	10.7700	10.3500	10.7700	+4.058%	8	327	-20.613%
2025-10-10	10.4500	11.5000	10.3500	10.3500	-4.608%	15	323	-17.391%
2025-10-09	10.5000	10.8500	10.3500	10.8500	+6.582%	16	311	-21.198%
2025-10-08	10.0500	10.4700	10.0500	10.1800	+0.296%	78	299	-16.012%
2025-10-07	10.3500	10.3500	9.8000	10.1500	+4.855%	21	308	-15.764%
2025-10-06	9.6500	9.6800	9.3000	9.6800	+4.423%	40	308	-11.674%
2025-10-03	10.0000	10.0000	8.5000	9.2700	+7.541%	169	288	-7.767%
2025-10-02	8.1200	8.6200	8.1200	8.6200	+8.428%	20	209	-0.812%
2025-09-30	7.9500	7.9500	7.9500	7.9500	+10.417%	2	208	+7.547%
2025-09-24	6.9700	7.2000	6.9700	7.2000	+21.008%	8	206	+18.750%
2025-09-17	5.9500	5.9500	5.9500	5.9500	-8.602%	8	209	+43.697%
2025-09-15	6.5100	6.5100	6.5100	6.5100	+0.930%	1	201	+31.336%
2025-09-12	6.4800	6.6500	6.4500	6.4500	+24.758%	122	201	+32.558%
2025-09-05	5.2300	5.2600	5.1200	5.1700	-4.788%	12	158	+65.377%
2025-09-04	5.4300	5.4300	5.4300	5.4300	-0.549%	4	147	+57.459%
2025-09-03	5.4600	5.4600	5.4600	5.4600	-4.378%	2	143	+56.593%
2025-09-02	5.7100	5.7100	5.7100	5.7100	-6.547%	2	145	+49.737%
2025-08-28	6.1100	6.1100	6.1100	6.1100	-8.120%	2	143	+39.935%
2025-08-27	6.6500	6.6500	6.6500	6.6500	+2.308%	5	143	+28.571%
2025-08-26	6.5000	6.5000	6.5000	6.5000	-1.813%	6	142	+31.538%
2025-08-25	6.6200	6.6200	6.6200	6.6200	-5.022%	1	140	+29.154%
2025-08-22	6.9700	6.9700	6.9700	6.9700	+1.456%	2	139	+22.669%
2025-08-21	6.8800	6.8800	6.8700	6.8700	-3.239%	2	137	+24.454%
2025-08-20	7.1000	7.1000	7.1000	7.1000	+1.429%	40	135	+20.423%
2025-08-19	6.8900	7.0500	6.8900	7.0000	+4.478%	8	135	+22.143%
2025-08-18	6.7000	6.7000	6.7000	6.7000	-1.903%	2	132	+27.612%
2025-08-15	6.8500	6.8500	6.8300	6.8300	-9.775%	4	130	+25.183%
2025-08-08	8.0500	8.0500	7.5700	7.5700	+2.436%	3	128	+12.946%
2025-08-06	7.4200	7.5800	7.3500	7.3900	-3.399%	31	128	+15.697%
2025-08-05	7.3700	7.6500	7.3700	7.6500	-2.548%	22	101	+11.765%
2025-08-04	8.0000	8.0000	7.8500	7.8500	+8.276%	30	84	+8.917%
2025-08-01	7.2500	7.2500	7.2500	7.2500	+4.167%	4	54	+17.931%
2025-07-30	6.8200	6.9600	6.8000	6.9600	+10.476%	5	52	+22.845%
2025-07-29	6.3000	6.3000	6.3000	6.3000	+2.941%	3	51	+35.714%
2025-07-28	6.2000	6.2000	6.1200	6.1200	-5.846%	3	51	+39.706%
2025-07-25	6.5000	6.5000	6.5000	6.5000	-6.340%	4	50	+31.538%
2025-07-23	7.3500	7.3500	6.9400	6.9400	+7.099%	3	46	+23.199%
2025-07-22	6.4800	6.4800	6.4800	6.4800	+2.208%	2	44	+31.944%
2025-07-21	6.3400	6.3400	6.3400	6.3400	+34.607%	1	42	+34.858%
2025-07-14	4.7100	4.7100	4.7100	4.7100	-7.283%	10	42	+81.529%
2025-07-08	5.0500	5.0800	5.0500	5.0800	-3.605%	2	52	+68.307%
2025-07-07	5.2700	5.2700	5.2700	5.2700	+7.114%	3	51	+62.239%
2025-07-02	4.9200	4.9200	4.9200	4.9200	-5.927%	2	48	+73.780%
2025-06-24	5.0000	5.2300	5.0000	5.2300	+8.732%	2	47	+63.480%
2025-06-23	4.8100	4.8100	4.8100	4.8100	+12.383%	1	47	+77.755%
2025-06-17	4.3800	4.4500	3.8600	4.2800	+3.382%	33	47	+99.766%
2025-06-12	4.1400	4.1400	4.1400	4.1400	-24.314%	5	19	+106.522%
2025-06-04	5.4700	5.4700	5.4700	5.4700	-2.842%	4	12	+56.307%
2025-06-03	5.6300	5.6300	5.6300	5.6300	+5.629%	2	12	+51.865%
2025-05-27	5.3300	5.3300	5.3300	5.3300	0.000%	10	10	+60.413%

.dark-mode .mWJ6sP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mWJ6sP{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20271217C90XLU Dec 17 2027 90.00 Call (XLU271217C00090000)option OPRA

XLU20271217C90
XLU Dec 17 2027 90.00 Call (XLU271217C00090000)
option OPRA