Dark

XLU20280121C45
XLU Jan 21 2028 45.00 Call (XLU280121C00045000)
option OPRA

EOD

Sep 17, 2026

2.40+8.108%(+0.18)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3800	2.4300	2.3100	2.4000	+8.108%	12	10,634	0.000%
2026-09-16	2.4000	2.4000	2.2000	2.2200	-1.333%	65	10,639	+8.108%
2026-09-15	2.5700	2.5700	2.2300	2.2500	-9.639%	51	10,648	+6.667%
2026-09-14	2.5600	2.6000	2.4800	2.4900	-3.861%	4	10,606	-3.614%
2026-09-11	2.8900	2.8900	2.5900	2.5900	-12.203%	9	10,606	-7.336%
2026-09-10	3.0000	3.0000	2.7800	2.9500	-1.993%	22	10,602	-18.644%
2026-09-09	3.0000	3.1000	3.0000	3.0100	-8.788%	40	10,609	-20.266%
2026-09-08	3.2100	3.3000	3.2000	3.3000	+10.000%	4	10,589	-27.273%
2026-09-04	3.0000	3.0000	3.0000	3.0000	-3.226%	5	10,590	-20.000%
2026-09-03	3.0500	3.1000	3.0500	3.1000	-6.061%	26	10,590	-22.581%
2026-09-02	2.7500	3.3000	2.6800	3.3000	+10.738%	118	10,596	-27.273%
2026-09-01	2.8500	3.1500	2.7000	2.9800	+12.030%	123	10,682	-19.463%
2026-08-31	2.6500	2.8100	2.6500	2.6600	-11.333%	38	10,691	-9.774%
2026-08-28	3.3400	3.3400	3.0000	3.0000	-8.537%	91	10,691	-20.000%
2026-08-27	3.2000	3.3500	3.2000	3.2800	-6.286%	45	10,689	-26.829%
2026-08-26	3.5500	3.5500	3.4800	3.5000	+2.941%	116	10,677	-31.429%
2026-08-25	3.4500	3.4500	3.4000	3.4000	+6.250%	42	10,677	-29.412%
2026-08-24	3.2500	3.2500	3.2000	3.2000	-1.538%	8	10,676	-25.000%
2026-08-21	3.8000	3.8000	3.2500	3.2500	-14.474%	56	10,673	-26.154%
2026-08-20	3.9500	3.9500	3.8000	3.8000	-2.564%	3	10,653	-36.842%
2026-08-19	3.9000	3.9000	3.9000	3.9000	0.000%	5	10,653	-38.462%
2026-08-18	4.1000	4.1500	3.9000	3.9000	-2.985%	66	10,653	-38.462%
2026-08-17	3.8300	4.0500	3.8200	4.0200	-0.741%	45	10,652	-40.299%
2026-08-14	4.0000	4.0500	4.0000	4.0500	+6.579%	76	10,652	-40.741%
2026-08-13	3.9500	3.9500	3.7600	3.8000	+4.396%	1,014	10,651	-36.842%
2026-08-12	3.7000	3.8000	3.6400	3.6400	-0.274%	51	9,648	-34.066%
2026-08-11	3.4500	3.6500	3.4000	3.6500	+8.955%	102	9,633	-34.247%
2026-08-10	3.3800	3.4000	3.3500	3.3500	-0.593%	22	9,608	-28.358%
2026-08-07	3.2700	3.3700	3.2700	3.3700	-0.882%	2	9,599	-28.783%
2026-08-06	3.6000	3.6000	3.4000	3.4000	-4.225%	3	9,597	-29.412%
2026-08-05	3.8000	3.8000	3.4600	3.5500	+1.429%	25	9,594	-32.394%
2026-08-04	3.6500	3.6500	3.5000	3.5000	-10.256%	6	9,575	-31.429%
2026-08-03	3.8700	3.9000	3.8500	3.9000	-19.588%	13	9,571	-38.462%
2026-07-31	4.0000	4.8500	3.8000	4.8500	+7.778%	16	9,562	-50.515%
2026-07-29	4.4000	4.5000	4.4000	4.5000	-15.094%	2	9,562	-46.667%
2026-07-28	5.2900	5.3000	5.2900	5.3000	+8.163%	4	9,563	-54.717%
2026-07-27	5.2200	5.2200	4.9000	4.9000	-9.259%	7	9,563	-51.020%
2026-07-24	5.3500	5.5500	5.3500	5.4000	+8.000%	22	9,556	-55.556%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-2.724%	8	9,568	-52.000%
2026-07-22	4.7500	5.1500	4.7500	5.1400	+16.818%	63	9,579	-53.307%
2026-07-20	4.7000	4.7400	4.4000	4.4000	-13.725%	14	9,586	-45.455%
2026-07-17	5.0300	5.1000	5.0300	5.1000	+9.677%	6	9,575	-52.941%
2026-07-16	4.5000	4.7500	4.5000	4.6500	-6.061%	7	9,576	-48.387%
2026-07-15	4.9500	4.9500	4.7000	4.9500	0.000%	18	9,570	-51.515%
2026-07-14	5.1000	5.2000	4.9500	4.9500	-1.000%	14	9,552	-51.515%
2026-07-13	4.7700	5.0000	4.7700	5.0000	+8.696%	4	9,551	-52.000%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-3.158%	12	9,551	-47.826%
2026-07-08	5.1000	5.1000	4.7500	4.7500	-6.863%	18	9,539	-49.474%
2026-07-07	5.2000	5.3500	5.0900	5.1000	+8.742%	59	9,523	-52.941%
2026-07-06	4.9000	4.9000	4.6900	4.6900	-7.129%	5	9,573	-48.827%
2026-07-02	4.8700	5.0500	4.8600	5.0500	+9.307%	1,305	8,424	-52.475%
2026-07-01	4.9000	4.9000	4.6000	4.6200	+2.667%	52	8,424	-48.052%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-14.286%	1	8,429	-46.667%
2026-06-26	5.3500	5.4000	5.2500	5.2500	+0.962%	10	8,429	-54.286%
2026-06-25	5.3500	5.3500	4.9500	5.2000	-2.804%	18	8,434	-53.846%
2026-06-24	4.6800	5.3500	4.6000	5.3500	+10.309%	19	8,439	-55.140%
2026-06-23	4.7000	4.9000	4.7000	4.8500	+1.464%	165	8,449	-50.515%
2026-06-22	4.5500	4.8000	4.5000	4.7800	+3.913%	28	8,448	-49.791%
2026-06-18	4.6000	5.0000	4.5000	4.6000	+9.524%	13	8,157	-47.826%
2026-06-17	4.6000	5.3000	4.2000	4.2000	-8.696%	512	8,157	-42.857%
2026-06-16	4.6000	4.6000	4.6000	4.6000	+3.837%	1	8,157	-47.826%
2026-06-15	4.4400	4.7000	4.4000	4.4300	+5.476%	11	8,157	-45.824%
2026-06-12	4.1300	4.2000	4.1300	4.2000	+4.218%	6	8,157	-42.857%
2026-06-10	4.1800	4.1800	4.0300	4.0300	-6.497%	2,001	8,157	-40.447%
2026-06-09	3.8000	4.3100	3.8000	4.3100	+7.750%	4	6,157	-44.316%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-12.088%	75	6,161	-40.000%
2026-06-05	4.5500	4.5500	4.5500	4.5500	+9.639%	5	6,086	-47.253%
2026-06-04	4.0000	4.1500	3.8500	4.1500	+3.750%	7	6,081	-42.169%
2026-06-03	4.2500	4.2500	4.0000	4.0000	-3.614%	6	6,082	-40.000%
2026-06-02	3.7000	4.2300	3.7000	4.1500	+16.901%	111	6,083	-42.169%
2026-06-01	4.0000	4.0000	3.5000	3.5500	-17.442%	39	6,002	-32.394%
2026-05-29	4.4000	4.4000	4.1500	4.3000	-6.522%	8	6,017	-44.186%
2026-05-28	4.8000	4.8400	4.5500	4.6000	-3.158%	4	6,010	-47.826%
2026-05-27	4.7500	4.7500	4.7500	4.7500	-5.000%	20	6,032	-49.474%
2026-05-26	4.9400	5.1200	4.9400	5.0000	+1.010%	34	6,034	-52.000%
2026-05-22	4.8000	5.1000	4.8000	4.9500	+4.211%	23	6,013	-51.515%
2026-05-21	4.8500	4.8500	4.7500	4.7500	+9.195%	78	6,015	-49.474%
2026-05-20	4.4900	4.4900	4.3500	4.3500	-2.247%	7	6,015	-44.828%
2026-05-19	4.0000	4.4500	3.9500	4.4500	+8.537%	10	5,934	-46.067%
2026-05-18	4.5000	4.5000	4.0000	4.1000	0.000%	122	5,934	-41.463%
2026-05-15	4.5000	4.5000	4.1000	4.1000	-12.766%	23	5,934	-41.463%
2026-05-14	4.6000	4.7000	4.6000	4.7000	+1.075%	14	5,949	-48.936%
2026-05-13	4.5000	4.6500	4.4500	4.6500	-5.102%	19	5,943	-48.387%
2026-05-12	4.8000	4.9500	4.8000	4.9000	0.000%	17	5,943	-51.020%
2026-05-11	4.8700	4.9000	4.8700	4.9000	+4.255%	24	5,943	-51.020%
2026-05-08	5.5000	5.5000	4.6300	4.7000	-4.082%	21	5,888	-48.936%
2026-05-07	4.9300	5.0600	4.9000	4.9000	-7.547%	36	5,869	-51.020%
2026-05-06	5.4000	5.4000	5.3000	5.3000	-10.169%	12	5,837	-54.717%
2026-05-05	6.2000	6.2000	5.9000	5.9000	-3.279%	3	5,825	-59.322%
2026-05-04	6.1000	6.1000	6.1000	6.1000	+5.536%	1	5,823	-60.656%
2026-05-01	6.0500	6.1100	5.6000	5.7800	-2.034%	6	5,826	-58.478%
2026-04-30	5.7500	5.9000	5.7500	5.9000	+9.259%	13	5,826	-59.322%
2026-04-29	5.6000	5.6000	5.3300	5.4000	-1.818%	1,019	5,820	-55.556%
2026-04-28	5.5000	5.6000	5.4500	5.5000	-1.786%	7	4,821	-56.364%
2026-04-27	5.7300	5.7300	5.6000	5.6000	+5.660%	4	4,820	-57.143%
2026-04-24	5.1500	5.3500	5.1500	5.3000	-1.852%	251	4,820	-54.717%
2026-04-23	5.0500	5.4000	5.0500	5.4000	+16.631%	28	5,045	-55.556%
2026-04-22	4.8500	5.7500	4.6300	4.6300	-5.510%	25	5,066	-48.164%
2026-04-21	4.8000	4.9500	4.6700	4.9000	-6.667%	55	5,012	-51.020%
2026-04-20	5.2800	6.1100	5.2500	5.2500	-2.235%	22	5,012	-54.286%
2026-04-17	5.3000	5.5000	5.1000	5.3700	-2.364%	94	4,993	-55.307%
2026-04-16	5.7000	5.7000	5.4400	5.5000	+3.383%	10	4,916	-56.364%
2026-04-15	5.5000	5.5000	5.3200	5.3200	-6.667%	55	4,909	-54.887%
2026-04-14	5.6000	5.7000	5.6000	5.7000	-5.000%	95	4,862	-57.895%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-7.975%	2	4,789	-60.000%
2026-04-10	6.4000	6.5200	6.3000	6.5200	+1.875%	4	4,789	-63.190%
2026-04-09	6.4000	6.4000	6.4000	6.4000	+4.918%	1	4,788	-62.500%
2026-04-08	6.1000	6.1000	6.1000	6.1000	+1.667%	1	4,788	-60.656%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+1.695%	2	4,791	-60.000%
2026-03-31	5.0000	5.9000	5.0000	5.9000	-0.840%	5	4,791	-59.322%
2026-03-30	6.2500	6.2500	5.7500	5.9500	+2.763%	33	4,789	-59.664%
2026-03-27	5.4000	6.2500	5.4000	5.7900	+2.478%	23	4,788	-58.549%
2026-03-26	5.5000	5.6500	5.5000	5.6500	-3.419%	14	4,804	-57.522%
2026-03-25	5.7500	5.8500	5.7500	5.8500	+4.651%	10	4,818	-58.974%
2026-03-24	5.7000	5.7000	5.5900	5.5900	+6.476%	17	4,818	-57.066%
2026-03-23	5.3500	5.7000	5.2500	5.2500	+8.471%	20	4,818	-54.286%
2026-03-20	5.8900	5.8900	4.8400	4.8400	-17.966%	21	4,823	-50.413%
2026-03-19	6.0000	6.0000	5.9000	5.9000	-10.606%	6	4,827	-59.322%
2026-03-17	6.8500	6.8500	6.5500	6.6000	-1.049%	9	4,828	-63.636%
2026-03-13	6.5000	6.6700	6.4100	6.6700	+2.615%	10	4,835	-64.018%
2026-03-12	6.3300	6.5000	6.3300	6.5000	+8.333%	9	4,840	-63.077%
2026-03-11	6.5000	6.5000	6.0000	6.0000	-1.800%	12	4,834	-60.000%
2026-03-10	6.1000	6.1100	6.1000	6.1100	+1.833%	2	4,822	-60.720%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-5.808%	2	4,822	-60.000%
2026-03-06	6.5000	6.5000	6.2500	6.3700	-3.631%	5	4,822	-62.323%
2026-03-05	6.5000	6.9000	6.3000	6.6100	-3.363%	21	4,823	-63.691%
2026-03-04	6.7500	6.9000	6.6200	6.8400	+6.875%	61	4,821	-64.912%
2026-03-03	6.3500	6.6000	6.2000	6.4000	-8.571%	6	4,803	-62.500%
2026-03-02	7.1500	7.2000	7.0000	7.0000	-2.507%	5	4,798	-65.714%
2026-02-27	7.0500	7.3000	6.9200	7.1800	+5.124%	28	4,800	-66.574%
2026-02-26	6.8000	7.0000	6.8000	6.8300	-6.181%	19	4,791	-64.861%
2026-02-25	7.1000	7.6200	6.8500	7.2800	+4.000%	29	4,752	-67.033%
2026-02-24	7.0000	7.2000	6.6000	7.0000	+3.704%	15	4,752	-65.714%
2026-02-23	6.5000	7.7000	6.3000	6.7500	+18.421%	109	4,743	-64.444%
2026-02-20	5.9900	6.0000	5.5000	5.7000	0.000%	40	4,649	-57.895%
2026-02-19	5.6500	6.7500	5.6000	5.7000	+9.405%	11	4,611	-57.895%
2026-02-18	5.2100	5.2100	5.2100	5.2100	-6.126%	40	4,603	-53.935%
2026-02-17	5.8000	5.8000	5.5500	5.5500	-5.128%	20	4,627	-56.757%
2026-02-13	5.7300	5.8500	5.7300	5.8500	+14.706%	41	4,572	-58.974%
2026-02-12	4.8000	5.1000	4.8000	5.1000	+12.832%	122	4,572	-52.941%
2026-02-11	4.4500	4.5200	4.4300	4.5200	+0.444%	5	4,610	-46.903%
2026-02-10	4.2000	4.5500	4.2000	4.5000	+8.959%	3,522	4,610	-46.667%
2026-02-09	4.0000	4.1300	3.9000	4.1300	-0.959%	6	1,128	-41.889%
2026-02-06	4.1700	4.1700	4.1700	4.1700	+9.737%	4	1,122	-42.446%
2026-02-05	3.8000	3.8000	3.8000	3.8000	0.000%	30	1,126	-36.842%
2026-02-04	4.7500	4.7500	3.8000	3.8000	0.000%	3	1,156	-36.842%
2026-02-03	3.8000	3.8000	3.8000	3.8000	+1.064%	26	1,154	-36.842%
2026-01-30	3.8100	3.8100	3.7600	3.7600	-7.617%	31	1,180	-36.170%
2026-01-29	4.0700	4.0700	4.0700	4.0700	+4.092%	5	1,149	-41.032%
2026-01-26	4.0000	4.0000	3.9100	3.9100	+0.256%	10	1,154	-38.619%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,148	-38.462%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+6.101%	1	1,149	-40.000%
2026-01-20	3.8900	3.9000	3.5500	3.7700	-5.750%	9	1,148	-36.340%
2026-01-16	4.0000	4.0000	4.0000	4.0000	+14.613%	3	1,154	-40.000%
2026-01-13	4.3000	4.3000	3.4900	3.4900	-2.241%	12	1,154	-31.232%
2026-01-12	3.5700	3.5700	3.5700	3.5700	+3.179%	2	1,145	-32.773%
2026-01-08	3.2300	3.4600	3.2300	3.4600	+0.581%	59	1,147	-30.636%
2026-01-06	3.5000	3.5000	3.3500	3.4400	+3.614%	36	1,092	-30.233%
2026-01-05	3.3200	3.3200	3.3200	3.3200	-14.872%	2	1,082	-27.711%
2026-01-02	3.9000	3.9000	3.9000	3.9000	+5.691%	20	1,082	-38.462%
2025-12-31	3.5000	3.6900	3.5000	3.6900	+4.533%	6	1,064	-34.959%
2025-12-30	4.0900	4.0900	3.5300	3.5300	-1.944%	10	1,064	-32.011%
2025-12-29	3.5500	3.6000	3.5500	3.6000	0.000%	88	1,054	-33.333%
2025-12-26	3.6000	3.6000	3.6000	3.6000	-4.000%	1	1,054	-33.333%
2025-12-24	3.8000	3.8000	3.7500	3.7500	+1.351%	76	979	-36.000%
2025-12-23	3.8000	3.8000	3.7000	3.7000	-2.632%	7	979	-35.135%
2025-12-19	3.7900	3.8000	3.7500	3.8000	+6.742%	33	972	-36.842%
2025-12-17	3.6000	3.6000	3.5000	3.5600	-6.316%	5	941	-32.584%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-2.564%	151	939	-36.842%
2025-12-15	3.9000	3.9000	3.9000	3.9000	+2.902%	1	823	-38.462%
2025-12-12	3.5000	3.7900	3.5000	3.7900	-3.316%	5	823	-36.675%
2025-12-11	3.9500	3.9500	3.9200	3.9200	+11.681%	28	821	-38.776%
2025-12-10	3.5100	3.5100	3.5100	3.5100	-13.119%	2	849	-31.624%
2025-12-09	4.0400	4.0400	4.0400	4.0400	+3.590%	2	849	-40.594%
2025-12-08	3.9400	4.0000	3.9000	3.9000	-90.824%	18	849	-38.462%
2025-12-03	42.5700	42.5700	42.5000	42.5000	-4.815%	2	5	-94.353%
2025-11-10	44.6500	44.6500	44.6500	44.6500	+0.337%	1	3	-94.625%
2025-10-31	44.5000	44.5000	44.5000	44.5000	-9.035%	1	2	-94.607%
2025-10-16	48.9200	48.9200	48.9200	48.9200	0.000%	1	1	-95.094%

.dark-mode .z3jC09{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z3jC09{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20280121C45XLU Jan 21 2028 45.00 Call (XLU280121C00045000)option OPRA

XLU20280121C45
XLU Jan 21 2028 45.00 Call (XLU280121C00045000)
option OPRA