Dark

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

EOD

Jul 31, 2026

4.85+7.778%(+0.35)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	4.0000	4.8500	3.8000	4.8500	+7.778%	16	9,562	0.000%
2026-07-29	4.4000	4.5000	4.4000	4.5000	-15.094%	2	9,562	+7.778%
2026-07-28	5.2900	5.3000	5.2900	5.3000	+8.163%	4	9,563	-8.491%
2026-07-27	5.2200	5.2200	4.9000	4.9000	-9.259%	7	9,563	-1.020%
2026-07-24	5.3500	5.5500	5.3500	5.4000	+8.000%	22	9,556	-10.185%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-2.724%	8	9,568	-3.000%
2026-07-22	4.7500	5.1500	4.7500	5.1400	+16.818%	63	9,579	-5.642%
2026-07-20	4.7000	4.7400	4.4000	4.4000	-13.725%	14	9,586	+10.227%
2026-07-17	5.0300	5.1000	5.0300	5.1000	+9.677%	6	9,575	-4.902%
2026-07-16	4.5000	4.7500	4.5000	4.6500	-6.061%	7	9,576	+4.301%
2026-07-15	4.9500	4.9500	4.7000	4.9500	0.000%	18	9,570	-2.020%
2026-07-14	5.1000	5.2000	4.9500	4.9500	-1.000%	14	9,552	-2.020%
2026-07-13	4.7700	5.0000	4.7700	5.0000	+8.696%	4	9,551	-3.000%
2026-07-09	4.6000	4.6000	4.6000	4.6000	-3.158%	12	9,551	+5.435%
2026-07-08	5.1000	5.1000	4.7500	4.7500	-6.863%	18	9,539	+2.105%
2026-07-07	5.2000	5.3500	5.0900	5.1000	+8.742%	59	9,523	-4.902%
2026-07-06	4.9000	4.9000	4.6900	4.6900	-7.129%	5	9,573	+3.412%
2026-07-02	4.8700	5.0500	4.8600	5.0500	+9.307%	1,305	8,424	-3.960%
2026-07-01	4.9000	4.9000	4.6000	4.6200	+2.667%	52	8,424	+4.978%
2026-06-29	4.5000	4.5000	4.5000	4.5000	-14.286%	1	8,429	+7.778%
2026-06-26	5.3500	5.4000	5.2500	5.2500	+0.962%	10	8,429	-7.619%
2026-06-25	5.3500	5.3500	4.9500	5.2000	-2.804%	18	8,434	-6.731%
2026-06-24	4.6800	5.3500	4.6000	5.3500	+10.309%	19	8,439	-9.346%
2026-06-23	4.7000	4.9000	4.7000	4.8500	+1.464%	165	8,449	0.000%
2026-06-22	4.5500	4.8000	4.5000	4.7800	+3.913%	28	8,448	+1.464%
2026-06-18	4.6000	5.0000	4.5000	4.6000	+9.524%	13	8,157	+5.435%
2026-06-17	4.6000	5.3000	4.2000	4.2000	-8.696%	512	8,157	+15.476%
2026-06-16	4.6000	4.6000	4.6000	4.6000	+3.837%	1	8,157	+5.435%
2026-06-15	4.4400	4.7000	4.4000	4.4300	+5.476%	11	8,157	+9.481%
2026-06-12	4.1300	4.2000	4.1300	4.2000	+4.218%	6	8,157	+15.476%
2026-06-10	4.1800	4.1800	4.0300	4.0300	-6.497%	2,001	8,157	+20.347%
2026-06-09	3.8000	4.3100	3.8000	4.3100	+7.750%	4	6,157	+12.529%
2026-06-08	4.0000	4.0000	4.0000	4.0000	-12.088%	75	6,161	+21.250%
2026-06-05	4.5500	4.5500	4.5500	4.5500	+9.639%	5	6,086	+6.593%
2026-06-04	4.0000	4.1500	3.8500	4.1500	+3.750%	7	6,081	+16.867%
2026-06-03	4.2500	4.2500	4.0000	4.0000	-3.614%	6	6,082	+21.250%
2026-06-02	3.7000	4.2300	3.7000	4.1500	+16.901%	111	6,083	+16.867%
2026-06-01	4.0000	4.0000	3.5000	3.5500	-17.442%	39	6,002	+36.620%
2026-05-29	4.4000	4.4000	4.1500	4.3000	-6.522%	8	6,017	+12.791%
2026-05-28	4.8000	4.8400	4.5500	4.6000	-3.158%	4	6,010	+5.435%
2026-05-27	4.7500	4.7500	4.7500	4.7500	-5.000%	20	6,032	+2.105%
2026-05-26	4.9400	5.1200	4.9400	5.0000	+1.010%	34	6,034	-3.000%
2026-05-22	4.8000	5.1000	4.8000	4.9500	+4.211%	23	6,013	-2.020%
2026-05-21	4.8500	4.8500	4.7500	4.7500	+9.195%	78	6,015	+2.105%
2026-05-20	4.4900	4.4900	4.3500	4.3500	-2.247%	7	6,015	+11.494%
2026-05-19	4.0000	4.4500	3.9500	4.4500	+8.537%	10	5,934	+8.989%
2026-05-18	4.5000	4.5000	4.0000	4.1000	0.000%	122	5,934	+18.293%
2026-05-15	4.5000	4.5000	4.1000	4.1000	-12.766%	23	5,934	+18.293%
2026-05-14	4.6000	4.7000	4.6000	4.7000	+1.075%	14	5,949	+3.191%
2026-05-13	4.5000	4.6500	4.4500	4.6500	-5.102%	19	5,943	+4.301%
2026-05-12	4.8000	4.9500	4.8000	4.9000	0.000%	17	5,943	-1.020%
2026-05-11	4.8700	4.9000	4.8700	4.9000	+4.255%	24	5,943	-1.020%
2026-05-08	5.5000	5.5000	4.6300	4.7000	-4.082%	21	5,888	+3.191%
2026-05-07	4.9300	5.0600	4.9000	4.9000	-7.547%	36	5,869	-1.020%
2026-05-06	5.4000	5.4000	5.3000	5.3000	-10.169%	12	5,837	-8.491%
2026-05-05	6.2000	6.2000	5.9000	5.9000	-3.279%	3	5,825	-17.797%
2026-05-04	6.1000	6.1000	6.1000	6.1000	+5.536%	1	5,823	-20.492%
2026-05-01	6.0500	6.1100	5.6000	5.7800	-2.034%	6	5,826	-16.090%
2026-04-30	5.7500	5.9000	5.7500	5.9000	+9.259%	13	5,826	-17.797%
2026-04-29	5.6000	5.6000	5.3300	5.4000	-1.818%	1,019	5,820	-10.185%
2026-04-28	5.5000	5.6000	5.4500	5.5000	-1.786%	7	4,821	-11.818%
2026-04-27	5.7300	5.7300	5.6000	5.6000	+5.660%	4	4,820	-13.393%
2026-04-24	5.1500	5.3500	5.1500	5.3000	-1.852%	251	4,820	-8.491%
2026-04-23	5.0500	5.4000	5.0500	5.4000	+16.631%	28	5,045	-10.185%
2026-04-22	4.8500	5.7500	4.6300	4.6300	-5.510%	25	5,066	+4.752%
2026-04-21	4.8000	4.9500	4.6700	4.9000	-6.667%	55	5,012	-1.020%
2026-04-20	5.2800	6.1100	5.2500	5.2500	-2.235%	22	5,012	-7.619%
2026-04-17	5.3000	5.5000	5.1000	5.3700	-2.364%	94	4,993	-9.683%
2026-04-16	5.7000	5.7000	5.4400	5.5000	+3.383%	10	4,916	-11.818%
2026-04-15	5.5000	5.5000	5.3200	5.3200	-6.667%	55	4,909	-8.835%
2026-04-14	5.6000	5.7000	5.6000	5.7000	-5.000%	95	4,862	-14.912%
2026-04-13	6.0000	6.0000	6.0000	6.0000	-7.975%	2	4,789	-19.167%
2026-04-10	6.4000	6.5200	6.3000	6.5200	+1.875%	4	4,789	-25.613%
2026-04-09	6.4000	6.4000	6.4000	6.4000	+4.918%	1	4,788	-24.219%
2026-04-08	6.1000	6.1000	6.1000	6.1000	+1.667%	1	4,788	-20.492%
2026-04-02	6.0000	6.0000	6.0000	6.0000	+1.695%	2	4,791	-19.167%
2026-03-31	5.0000	5.9000	5.0000	5.9000	-0.840%	5	4,791	-17.797%
2026-03-30	6.2500	6.2500	5.7500	5.9500	+2.763%	33	4,789	-18.487%
2026-03-27	5.4000	6.2500	5.4000	5.7900	+2.478%	23	4,788	-16.235%
2026-03-26	5.5000	5.6500	5.5000	5.6500	-3.419%	14	4,804	-14.159%
2026-03-25	5.7500	5.8500	5.7500	5.8500	+4.651%	10	4,818	-17.094%
2026-03-24	5.7000	5.7000	5.5900	5.5900	+6.476%	17	4,818	-13.238%
2026-03-23	5.3500	5.7000	5.2500	5.2500	+8.471%	20	4,818	-7.619%
2026-03-20	5.8900	5.8900	4.8400	4.8400	-17.966%	21	4,823	+0.207%
2026-03-19	6.0000	6.0000	5.9000	5.9000	-10.606%	6	4,827	-17.797%
2026-03-17	6.8500	6.8500	6.5500	6.6000	-1.049%	9	4,828	-26.515%
2026-03-13	6.5000	6.6700	6.4100	6.6700	+2.615%	10	4,835	-27.286%
2026-03-12	6.3300	6.5000	6.3300	6.5000	+8.333%	9	4,840	-25.385%
2026-03-11	6.5000	6.5000	6.0000	6.0000	-1.800%	12	4,834	-19.167%
2026-03-10	6.1000	6.1100	6.1000	6.1100	+1.833%	2	4,822	-20.622%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-5.808%	2	4,822	-19.167%
2026-03-06	6.5000	6.5000	6.2500	6.3700	-3.631%	5	4,822	-23.862%
2026-03-05	6.5000	6.9000	6.3000	6.6100	-3.363%	21	4,823	-26.626%
2026-03-04	6.7500	6.9000	6.6200	6.8400	+6.875%	61	4,821	-29.094%
2026-03-03	6.3500	6.6000	6.2000	6.4000	-8.571%	6	4,803	-24.219%
2026-03-02	7.1500	7.2000	7.0000	7.0000	-2.507%	5	4,798	-30.714%
2026-02-27	7.0500	7.3000	6.9200	7.1800	+5.124%	28	4,800	-32.451%
2026-02-26	6.8000	7.0000	6.8000	6.8300	-6.181%	19	4,791	-28.990%
2026-02-25	7.1000	7.6200	6.8500	7.2800	+4.000%	29	4,752	-33.379%
2026-02-24	7.0000	7.2000	6.6000	7.0000	+3.704%	15	4,752	-30.714%
2026-02-23	6.5000	7.7000	6.3000	6.7500	+18.421%	109	4,743	-28.148%
2026-02-20	5.9900	6.0000	5.5000	5.7000	0.000%	40	4,649	-14.912%
2026-02-19	5.6500	6.7500	5.6000	5.7000	+9.405%	11	4,611	-14.912%
2026-02-18	5.2100	5.2100	5.2100	5.2100	-6.126%	40	4,603	-6.910%
2026-02-17	5.8000	5.8000	5.5500	5.5500	-5.128%	20	4,627	-12.613%
2026-02-13	5.7300	5.8500	5.7300	5.8500	+14.706%	41	4,572	-17.094%
2026-02-12	4.8000	5.1000	4.8000	5.1000	+12.832%	122	4,572	-4.902%
2026-02-11	4.4500	4.5200	4.4300	4.5200	+0.444%	5	4,610	+7.301%
2026-02-10	4.2000	4.5500	4.2000	4.5000	+8.959%	3,522	4,610	+7.778%
2026-02-09	4.0000	4.1300	3.9000	4.1300	-0.959%	6	1,128	+17.433%
2026-02-06	4.1700	4.1700	4.1700	4.1700	+9.737%	4	1,122	+16.307%
2026-02-05	3.8000	3.8000	3.8000	3.8000	0.000%	30	1,126	+27.632%
2026-02-04	4.7500	4.7500	3.8000	3.8000	0.000%	3	1,156	+27.632%
2026-02-03	3.8000	3.8000	3.8000	3.8000	+1.064%	26	1,154	+27.632%
2026-01-30	3.8100	3.8100	3.7600	3.7600	-7.617%	31	1,180	+28.989%
2026-01-29	4.0700	4.0700	4.0700	4.0700	+4.092%	5	1,149	+19.165%
2026-01-26	4.0000	4.0000	3.9100	3.9100	+0.256%	10	1,154	+24.041%
2026-01-22	3.9000	3.9000	3.9000	3.9000	-2.500%	1	1,148	+24.359%
2026-01-21	4.0000	4.0000	4.0000	4.0000	+6.101%	1	1,149	+21.250%
2026-01-20	3.8900	3.9000	3.5500	3.7700	-5.750%	9	1,148	+28.647%
2026-01-16	4.0000	4.0000	4.0000	4.0000	+14.613%	3	1,154	+21.250%
2026-01-13	4.3000	4.3000	3.4900	3.4900	-2.241%	12	1,154	+38.968%
2026-01-12	3.5700	3.5700	3.5700	3.5700	+3.179%	2	1,145	+35.854%
2026-01-08	3.2300	3.4600	3.2300	3.4600	+0.581%	59	1,147	+40.173%
2026-01-06	3.5000	3.5000	3.3500	3.4400	+3.614%	36	1,092	+40.988%
2026-01-05	3.3200	3.3200	3.3200	3.3200	-14.872%	2	1,082	+46.084%
2026-01-02	3.9000	3.9000	3.9000	3.9000	+5.691%	20	1,082	+24.359%
2025-12-31	3.5000	3.6900	3.5000	3.6900	+4.533%	6	1,064	+31.436%
2025-12-30	4.0900	4.0900	3.5300	3.5300	-1.944%	10	1,064	+37.394%
2025-12-29	3.5500	3.6000	3.5500	3.6000	0.000%	88	1,054	+34.722%
2025-12-26	3.6000	3.6000	3.6000	3.6000	-4.000%	1	1,054	+34.722%
2025-12-24	3.8000	3.8000	3.7500	3.7500	+1.351%	76	979	+29.333%
2025-12-23	3.8000	3.8000	3.7000	3.7000	-2.632%	7	979	+31.081%
2025-12-19	3.7900	3.8000	3.7500	3.8000	+6.742%	33	972	+27.632%
2025-12-17	3.6000	3.6000	3.5000	3.5600	-6.316%	5	941	+36.236%
2025-12-16	3.8000	3.8000	3.8000	3.8000	-2.564%	151	939	+27.632%
2025-12-15	3.9000	3.9000	3.9000	3.9000	+2.902%	1	823	+24.359%
2025-12-12	3.5000	3.7900	3.5000	3.7900	-3.316%	5	823	+27.968%
2025-12-11	3.9500	3.9500	3.9200	3.9200	+11.681%	28	821	+23.724%
2025-12-10	3.5100	3.5100	3.5100	3.5100	-13.119%	2	849	+38.177%
2025-12-09	4.0400	4.0400	4.0400	4.0400	+3.590%	2	849	+20.050%
2025-12-08	3.9400	4.0000	3.9000	3.9000	-90.824%	18	849	+24.359%
2025-12-03	42.5700	42.5700	42.5000	42.5000	-4.815%	2	5	-88.588%
2025-11-10	44.6500	44.6500	44.6500	44.6500	+0.337%	1	3	-89.138%
2025-10-31	44.5000	44.5000	44.5000	44.5000	-9.035%	1	2	-89.101%
2025-10-16	48.9200	48.9200	48.9200	48.9200	0.000%	1	1	-90.086%

.dark-mode .bpM0dg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bpM0dg{ 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