Dark

XLU20280121C40
XLU Jan 21 2028 40.00 Call (XLU280121C00040000)
option OPRA

EOD

Sep 17, 2026

4.50-3.433%(-0.16)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.7100	4.9000	4.5000	4.5000	-3.433%	13	923	0.000%
2026-09-16	4.7000	4.7000	4.6500	4.6600	+2.418%	13	913	-3.433%
2026-09-15	4.7000	4.7500	4.4900	4.5500	-6.379%	41	902	-1.099%
2026-09-14	5.0000	5.0500	4.8600	4.8600	-7.429%	112	868	-7.407%
2026-09-11	5.2500	5.2500	5.2500	5.2500	-5.405%	1	786	-14.286%
2026-09-10	5.4500	6.0000	5.4200	5.5500	-7.500%	9	785	-18.919%
2026-09-08	6.0000	6.0000	6.0000	6.0000	+5.263%	1	777	-25.000%
2026-09-03	5.7000	5.7000	5.7000	5.7000	+3.636%	1	777	-21.053%
2026-09-02	5.4300	5.5000	5.4300	5.5000	+5.769%	5	776	-18.182%
2026-08-31	5.2000	5.4000	5.0000	5.2000	-6.977%	24	772	-13.462%
2026-08-28	6.0000	6.0000	5.5600	5.5900	-5.574%	34	748	-19.499%
2026-08-27	5.8500	6.0500	5.7700	5.9200	-3.583%	11	735	-23.986%
2026-08-26	6.1400	6.1400	6.1400	6.1400	+1.488%	1	730	-26.710%
2026-08-25	6.3000	6.3000	6.0500	6.0500	+1.002%	3	729	-25.620%
2026-08-24	5.8500	6.0000	5.7200	5.9900	+1.354%	14	727	-24.875%
2026-08-21	6.4000	6.4000	5.8200	5.9100	-12.444%	83	714	-23.858%
2026-08-20	6.7500	6.7500	6.7500	6.7500	-0.735%	4	685	-33.333%
2026-08-19	6.7200	6.8000	6.7200	6.8000	+2.256%	21	685	-33.824%
2026-08-18	6.8500	7.0500	6.6500	6.6500	-1.042%	15	692	-32.331%
2026-08-17	6.7500	6.8000	6.0000	6.7200	-2.041%	68	692	-33.036%
2026-08-14	6.7500	6.8600	6.7500	6.8600	+2.388%	21	691	-34.402%
2026-08-13	6.7000	6.7000	6.7000	6.7000	+5.181%	59	691	-32.836%
2026-08-12	6.4900	6.5500	6.3700	6.3700	+1.272%	27	632	-29.356%
2026-08-11	6.2000	6.4000	6.1600	6.2900	+4.139%	8	614	-28.458%
2026-08-10	6.1000	6.1000	5.9500	6.0400	-3.514%	4	609	-25.497%
2026-08-07	6.2600	6.2600	6.2600	6.2600	+1.789%	1	606	-28.115%
2026-08-06	6.6000	6.6000	6.0000	6.1500	-0.485%	13	605	-26.829%
2026-08-05	6.5000	6.5000	6.1200	6.1800	-7.068%	15	598	-27.184%
2026-08-04	6.4900	6.6500	6.4000	6.6500	-1.627%	14	592	-32.331%
2026-08-03	6.7600	6.7600	6.7600	6.7600	-3.152%	1	587	-33.432%
2026-07-31	6.9500	6.9800	6.9500	6.9800	-2.514%	2	586	-35.530%
2026-07-30	7.7500	7.7500	7.1000	7.1600	-5.291%	30	585	-37.151%
2026-07-29	8.0000	8.0000	7.5600	7.5600	-8.916%	7	583	-40.476%
2026-07-28	8.6500	8.6500	8.3000	8.3000	+0.606%	4	579	-45.783%
2026-07-27	8.5500	8.5500	8.2500	8.2500	-5.172%	8	577	-45.455%
2026-07-24	8.7500	8.7500	8.7000	8.7000	+1.517%	12	574	-48.276%
2026-07-23	8.6500	8.6500	8.4500	8.5700	+11.299%	38	570	-47.491%
2026-07-22	7.7000	7.7000	7.7000	7.7000	-7.229%	1	556	-41.558%
2026-07-17	8.0600	8.3000	8.0600	8.3000	+6.684%	23	565	-45.783%
2026-07-16	7.7800	7.7800	7.7800	7.7800	-5.122%	1	566	-42.159%
2026-07-14	8.2000	8.2000	8.2000	8.2000	+1.235%	1	566	-45.122%
2026-07-13	8.1000	8.1000	8.1000	8.1000	+1.250%	8	566	-44.444%
2026-07-02	7.7700	8.0000	7.7500	8.0000	+10.041%	15	554	-43.750%
2026-07-01	7.2700	7.2700	7.2700	7.2700	-13.760%	2	554	-38.102%
2026-06-30	7.1500	8.4300	7.1500	8.4300	+0.597%	3	556	-46.619%
2026-06-29	8.2800	8.4000	8.2800	8.3800	+13.243%	12	557	-46.301%
2026-06-26	8.3500	8.5900	7.4000	7.4000	-9.976%	14	557	-39.189%
2026-06-25	8.4200	8.5700	8.1900	8.2200	+2.750%	28	552	-45.255%
2026-06-24	7.5900	8.0000	7.5900	8.0000	+4.849%	4	558	-43.750%
2026-06-23	7.6300	7.6300	7.6300	7.6300	-0.261%	1	561	-41.022%
2026-06-18	7.6500	7.6500	7.6000	7.6500	+6.250%	10	532	-41.176%
2026-06-17	7.4000	7.4000	7.2000	7.2000	-4.382%	26	532	-37.500%
2026-06-16	7.8500	7.8500	7.5000	7.5300	+1.757%	10	532	-40.239%
2026-06-15	7.1000	7.5000	7.1000	7.4000	+13.846%	33	509	-39.189%
2026-06-12	6.5000	6.5000	6.5000	6.5000	0.000%	1	509	-30.769%
2026-06-09	6.3400	6.5000	6.3400	6.5000	-8.451%	8	509	-30.769%
2026-06-05	7.0000	7.1000	7.0000	7.1000	+0.709%	6	515	-36.620%
2026-06-03	7.0000	7.0500	7.0000	7.0500	+14.634%	3	515	-36.170%
2026-06-01	6.5000	6.6200	6.0000	6.1500	-14.583%	11	517	-26.829%
2026-05-29	7.2000	7.2000	7.2000	7.2000	-3.356%	1	511	-37.500%
2026-05-28	7.4500	7.4500	7.4500	7.4500	-2.231%	1	510	-39.597%
2026-05-27	7.9500	7.9500	7.6000	7.6200	-4.271%	4	510	-40.945%
2026-05-22	8.1400	8.1400	7.9600	7.9600	+10.556%	2	506	-43.467%
2026-05-19	7.2000	7.2000	7.2000	7.2000	+5.727%	1	505	-37.500%
2026-05-18	6.5000	6.8100	6.5000	6.8100	-8.097%	4	503	-33.921%
2026-05-14	7.3500	7.4100	7.3500	7.4100	-4.756%	26	503	-39.271%
2026-05-12	8.0000	8.0000	7.7800	7.7800	+1.567%	11	502	-42.159%
2026-05-08	7.6600	7.6600	7.6600	7.6600	-12.955%	5	502	-41.253%
2026-05-05	8.8000	8.8000	8.8000	8.8000	-3.297%	2	502	-48.864%
2026-05-01	9.1000	9.1000	9.1000	9.1000	+3.645%	10	512	-50.549%
2026-04-27	8.7800	8.7800	8.7800	8.7800	+12.133%	3	512	-48.747%
2026-04-22	7.8300	7.8300	7.8300	7.8300	-9.270%	1	509	-42.529%
2026-04-14	8.6300	8.6300	8.6300	8.6300	+1.172%	1	514	-47.856%
2026-04-13	8.5300	8.5300	8.5300	8.5300	-12.959%	6	514	-47.245%
2026-04-09	9.8300	9.8300	9.8000	9.8000	+8.889%	5	514	-54.082%
2026-04-06	9.0000	9.0000	9.0000	9.0000	-1.639%	1	519	-50.000%
2026-04-02	9.1500	9.1500	9.1500	9.1500	+1.667%	2	518	-50.820%
2026-04-01	9.0000	9.0000	9.0000	9.0000	+0.334%	1	518	-50.000%
2026-03-30	8.9700	8.9700	8.9700	8.9700	+6.532%	1	517	-49.833%
2026-03-26	8.4200	8.4200	8.4200	8.4200	+0.238%	1	518	-46.556%
2026-03-25	8.4000	8.4000	8.4000	8.4000	+3.067%	2	518	-46.429%
2026-03-23	8.0000	8.1500	8.0000	8.1500	+3.822%	11	520	-44.785%
2026-03-20	9.1000	9.1000	7.8500	7.8500	-20.305%	27	530	-42.675%
2026-03-13	9.8500	9.8500	9.8500	9.8500	+6.142%	25	539	-54.315%
2026-03-12	9.2800	9.2800	9.2800	9.2800	-0.215%	1	514	-51.509%
2026-03-10	9.3000	9.3000	9.3000	9.3000	+2.762%	6	513	-51.613%
2026-03-09	9.0500	9.0500	9.0500	9.0500	-2.688%	1	519	-50.276%
2026-03-06	9.2000	9.3400	9.1000	9.3000	-1.064%	84	524	-51.613%
2026-03-05	9.4000	9.4000	9.4000	9.4000	-4.082%	1	550	-52.128%
2026-03-04	9.7700	10.1300	9.7700	9.8000	+6.522%	79	549	-54.082%
2026-03-03	9.1500	9.3500	9.0200	9.2000	-9.804%	7	470	-51.087%
2026-03-02	10.1400	10.2000	10.1000	10.2000	+0.890%	6	467	-55.882%
2026-02-27	10.3300	10.3500	10.1100	10.1100	+3.799%	29	467	-55.490%
2026-02-26	10.0000	10.0000	9.6400	9.7400	-3.755%	13	448	-53.799%
2026-02-25	10.0100	10.1600	9.8100	10.1200	+1.200%	24	422	-55.534%
2026-02-24	9.5500	10.0000	9.5000	10.0000	+4.712%	54	422	-55.000%
2026-02-23	9.7500	10.0000	9.4500	9.5500	+9.143%	9	363	-52.880%
2026-02-20	8.7600	8.7600	8.7500	8.7500	+0.806%	35	356	-48.571%
2026-02-19	8.3300	8.8500	8.3300	8.6800	+3.952%	20	339	-48.157%
2026-02-18	8.3500	8.3500	8.3500	8.3500	-4.023%	12	343	-46.108%
2026-02-17	8.5300	8.9800	8.5300	8.7000	+0.115%	7	343	-48.276%
2026-02-13	8.6900	8.6900	8.6900	8.6900	+24.143%	1	346	-48.216%
2026-02-09	7.0000	7.0000	7.0000	7.0000	+4.478%	1	346	-35.714%
2026-02-06	6.7000	6.7000	6.7000	6.7000	+2.290%	3	345	-32.836%
2026-02-05	6.5500	6.5500	6.5500	6.5500	+0.460%	8	342	-31.298%
2026-02-04	6.3000	6.5600	6.3000	6.5200	-2.249%	70	350	-30.982%
2026-02-03	6.6500	6.6700	6.5500	6.6700	+1.061%	31	378	-32.534%
2026-01-28	6.6000	6.6000	6.6000	6.6000	+0.917%	1	352	-31.818%
2026-01-27	6.6100	6.6100	6.5400	6.5400	+2.188%	42	351	-31.193%
2026-01-26	6.4000	6.4000	6.4000	6.4000	+6.667%	6	313	-29.688%
2026-01-23	6.0000	6.0000	6.0000	6.0000	-6.542%	1	315	-25.000%
2026-01-22	6.6400	6.6400	6.3500	6.4200	+0.312%	60	314	-29.907%
2026-01-21	6.5500	6.5500	6.4000	6.4000	0.000%	4	363	-29.688%
2026-01-20	6.0900	7.2000	6.0900	6.4000	-4.192%	28	363	-29.688%
2026-01-16	6.9000	7.4000	6.5400	6.6800	-4.843%	18	369	-32.635%
2026-01-15	7.0200	7.0200	7.0200	7.0200	+2.782%	4	369	-35.897%
2026-01-14	6.4400	6.9500	6.4400	6.8300	+9.280%	4	367	-34.114%
2026-01-13	6.4000	6.4000	6.2500	6.2500	+5.219%	16	365	-28.000%
2026-01-09	5.8100	6.1500	5.8100	5.9400	+6.071%	44	359	-24.242%
2026-01-08	5.7900	6.3000	5.5900	5.6000	-8.943%	19	323	-19.643%
2026-01-06	5.9700	6.5000	5.9700	6.1500	+6.034%	28	306	-26.829%
2026-01-05	5.8000	5.8000	5.8000	5.8000	-2.521%	1	292	-22.414%
2025-12-31	5.9500	5.9500	5.9500	5.9500	-3.252%	3	292	-24.370%
2025-12-30	6.0000	6.1500	6.0000	6.1500	-2.381%	2	292	-26.829%
2025-12-29	6.4000	6.4400	6.2000	6.3000	-2.174%	6	290	-28.571%
2025-12-23	6.3500	6.5000	6.3300	6.4400	+0.625%	28	285	-30.124%
2025-12-17	6.4000	6.4000	6.4000	6.4000	-1.538%	1	301	-29.688%
2025-12-11	6.5000	6.5000	6.5000	6.5000	+5.691%	5	300	-30.769%
2025-12-10	6.1500	6.1500	6.1500	6.1500	-3.906%	2	300	-26.829%
2025-12-09	6.3500	6.4000	6.3500	6.4000	-3.904%	5	298	-29.688%
2025-12-08	6.6600	6.6600	6.6600	6.6600	0.000%	1	294	-32.432%

.dark-mode .l3pQ9x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l3pQ9x{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20280121C40XLU Jan 21 2028 40.00 Call (XLU280121C00040000)option OPRA

XLU20280121C40
XLU Jan 21 2028 40.00 Call (XLU280121C00040000)
option OPRA