Dark

XLU20280121C47.5
XLU Jan 21 2028 47.50 Call (XLU280121C00047500)
option OPRA

EOD

Jul 31, 2026

3.30+3.125%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.3000	3.3000	3.3000	3.3000	+3.125%	1	926	0.000%
2026-07-29	3.2000	3.2000	3.2000	3.2000	-16.883%	1	925	+3.125%
2026-07-27	3.9000	3.9000	3.8500	3.8500	-6.098%	2	926	-14.286%
2026-07-23	4.0500	4.1000	4.0500	4.1000	+28.125%	3	924	-19.512%
2026-07-21	3.2500	3.2500	3.2000	3.2000	-5.882%	2	927	+3.125%
2026-07-20	3.5000	3.5500	3.4000	3.4000	-1.449%	4	925	-2.941%
2026-07-17	3.8000	3.8000	3.4500	3.4500	0.000%	7	921	-4.348%
2026-07-16	3.5000	3.5000	3.4500	3.4500	-5.479%	4	922	-4.348%
2026-07-15	3.7500	3.7500	3.6500	3.6500	-2.667%	7	918	-9.589%
2026-07-14	3.9000	3.9500	3.7500	3.7500	+1.351%	8	913	-12.000%
2026-07-13	3.7500	3.7500	3.7000	3.7000	+5.714%	2	906	-10.811%
2026-07-10	3.5500	3.5500	3.5000	3.5000	+1.449%	2	905	-5.714%
2026-07-09	3.6500	3.6500	3.4500	3.4500	-5.479%	8	903	-4.348%
2026-07-08	3.7000	3.7000	3.6500	3.6500	-5.195%	2	895	-9.589%
2026-07-07	4.0500	4.1500	3.8000	3.8500	+6.061%	9	893	-14.286%
2026-07-06	3.7500	3.7500	3.6300	3.6300	-3.200%	2	888	-9.091%
2026-07-02	3.4000	3.8000	3.4000	3.7500	+8.696%	10	883	-12.000%
2026-07-01	3.5900	3.5900	3.4500	3.4500	-8.000%	4	883	-4.348%
2026-06-30	3.7500	3.7500	3.7500	3.7500	-6.250%	1	883	-12.000%
2026-06-29	4.1000	4.1000	4.0000	4.0000	-2.439%	3	883	-17.500%
2026-06-26	4.1000	4.1000	4.1000	4.1000	+3.797%	11	880	-19.512%
2026-06-25	4.0000	4.0000	3.9500	3.9500	+8.219%	2	879	-16.456%
2026-06-24	3.7000	3.7000	3.6500	3.6500	+2.817%	2	877	-9.589%
2026-06-22	3.5500	3.6500	3.5000	3.5500	-2.740%	6	875	-7.042%
2026-06-18	3.7000	3.7000	3.6500	3.6500	+5.491%	2	870	-9.589%
2026-06-17	3.4600	3.4600	3.4600	3.4600	+0.290%	1	870	-4.624%
2026-06-16	3.5000	3.5000	3.4500	3.4500	+9.524%	2	870	-4.348%
2026-06-12	3.1500	3.1500	3.1000	3.1500	+3.279%	3	865	+4.762%
2026-06-11	3.1000	3.1000	3.0500	3.0500	0.000%	4	865	+8.197%
2026-06-10	3.0000	3.0500	2.9500	3.0500	-1.613%	3	861	+8.197%
2026-06-09	3.1000	3.1000	3.1000	3.1000	+8.772%	1	858	+6.452%
2026-06-04	2.9000	2.9000	2.8500	2.8500	-12.577%	2	858	+15.789%
2026-06-03	3.2000	3.2600	3.1500	3.2600	+8.667%	4	856	+1.227%
2026-06-02	3.0000	3.1000	2.7500	3.0000	+7.143%	6	854	+10.000%
2026-06-01	2.8000	2.8000	2.8000	2.8000	-15.152%	3	849	+17.857%
2026-05-29	3.2500	3.3000	3.2500	3.3000	-12.000%	19	846	0.000%
2026-05-27	3.8000	3.8000	3.6500	3.7500	-3.101%	4	836	-12.000%
2026-05-22	3.6500	4.2300	3.6500	3.8700	+4.313%	4	834	-14.729%
2026-05-21	3.7100	3.7100	3.7100	3.7100	+9.118%	1	831	-11.051%
2026-05-20	3.5000	3.5000	3.4000	3.4000	+6.250%	2	831	-2.941%
2026-05-18	3.2000	3.2000	3.1000	3.2000	+1.587%	13	833	+3.125%
2026-05-15	3.3000	3.3000	3.1500	3.1500	-17.323%	3	833	+4.762%
2026-05-12	3.8500	3.8500	3.8000	3.8100	0.000%	4	824	-13.386%
2026-05-11	3.8500	3.8500	3.6500	3.8100	-7.073%	7	824	-13.386%
2026-05-06	4.1000	4.1000	4.1000	4.1000	-7.865%	4	837	-19.512%
2026-05-05	4.5000	4.5000	4.4500	4.4500	+2.299%	2	837	-25.843%
2026-05-04	4.5000	4.6500	4.3500	4.3500	-7.447%	48	835	-24.138%
2026-05-01	4.7500	4.7500	4.7000	4.7000	+5.618%	2	845	-29.787%
2026-04-30	4.5000	4.5500	4.4000	4.4500	+12.658%	69	845	-25.843%
2026-04-29	4.1600	4.1600	3.9500	3.9500	-5.276%	5	819	-16.456%
2026-04-28	4.3500	4.3500	4.1500	4.1700	+4.250%	23	819	-20.863%
2026-04-27	4.0000	4.0000	4.0000	4.0000	-5.882%	1	828	-17.500%
2026-04-24	4.2500	4.2500	4.2500	4.2500	+16.438%	1	829	-22.353%
2026-04-22	3.6500	3.6500	3.6500	3.6500	+4.286%	1	828	-9.589%
2026-04-21	3.6500	3.6500	3.5000	3.5000	-13.580%	9	828	-5.714%
2026-04-20	4.0500	4.0500	4.0500	4.0500	+0.746%	12	828	-18.519%
2026-04-17	3.9500	4.0200	3.9000	4.0200	+0.500%	11	828	-17.910%
2026-04-16	4.4200	4.4200	4.0000	4.0000	-6.977%	8	828	-17.500%
2026-04-15	4.3000	4.3000	4.3000	4.3000	-4.656%	1	824	-23.256%
2026-04-14	4.5100	4.5100	4.5100	4.5100	+2.500%	1	825	-26.829%
2026-04-13	4.4500	4.4500	4.4000	4.4000	-17.293%	3	824	-25.000%
2026-04-09	5.2800	5.3200	5.2800	5.3200	+11.530%	92	824	-37.970%
2026-03-30	4.7700	4.7700	4.7700	4.7700	+4.835%	1	801	-30.818%
2026-03-25	4.5500	4.5500	4.5500	4.5500	+2.247%	7	805	-27.473%
2026-03-24	4.4500	4.4500	4.4500	4.4500	+5.450%	13	805	-25.843%
2026-03-23	4.2200	4.2200	4.2000	4.2200	0.000%	62	805	-21.801%
2026-03-20	5.0000	5.0000	4.2200	4.2200	-19.619%	7	813	-21.801%
2026-03-18	5.2500	5.2500	5.2500	5.2500	-1.869%	7	813	-37.143%
2026-03-17	5.3500	5.3500	5.3500	5.3500	-4.122%	2	813	-38.318%
2026-03-13	5.5800	5.5800	5.5800	5.5800	+8.350%	2	813	-40.860%
2026-03-09	4.6000	5.1500	4.6000	5.1500	-2.647%	26	811	-35.922%
2026-03-06	5.2000	5.3200	5.1600	5.2900	-3.114%	108	807	-37.618%
2026-03-05	5.1000	5.4600	5.1000	5.4600	+3.019%	4	826	-39.560%
2026-03-04	5.3000	5.5000	5.3000	5.3000	-3.811%	7	826	-37.736%
2026-03-03	5.0200	5.5100	4.9800	5.5100	-8.319%	73	830	-40.109%
2026-03-02	5.9000	6.1500	5.9000	6.0100	-0.661%	174	885	-45.092%
2026-02-27	5.9000	6.1300	5.8400	6.0500	+6.140%	36	744	-45.455%
2026-02-26	6.0500	6.0500	5.5900	5.7000	-6.557%	186	739	-42.105%
2026-02-25	5.8800	6.1000	5.7800	6.1000	+5.172%	228	436	-45.902%
2026-02-24	5.4500	5.9000	5.4000	5.8000	+4.882%	367	436	-43.103%
2026-02-23	5.7500	5.7500	5.2600	5.5300	+13.552%	72	135	-40.325%
2026-02-20	5.6000	5.6000	4.6000	4.8700	+12.731%	79	150	-32.238%
2026-02-19	4.2100	4.3200	4.2100	4.3200	-12.373%	90	121	-23.611%
2026-02-17	4.9300	4.9300	4.9300	4.9300	+18.795%	2	109	-33.063%
2026-02-13	4.1500	4.1500	4.1500	4.1500	+39.731%	4	103	-20.482%
2026-01-26	2.9700	2.9700	2.9700	2.9700	+11.236%	2	103	+11.111%
2026-01-23	2.7400	2.7400	2.6200	2.6700	-11.000%	4	103	+23.596%
2026-01-20	2.9600	3.0000	2.9600	3.0000	+20.968%	10	103	+10.000%
2026-01-09	2.4200	2.4800	2.4200	2.4800	-17.057%	80	109	+33.065%
2026-01-06	2.9900	2.9900	2.9900	2.9900	+17.255%	4	69	+10.368%
2026-01-05	2.5000	2.5500	2.5000	2.5500	0.000%	8	57	+29.412%
2025-12-26	2.5500	2.5500	2.5500	2.5500	-9.253%	6	57	+29.412%
2025-12-24	2.8100	2.8100	2.8100	2.8100	-35.104%	6	45	+17.438%
2025-12-18	2.7700	4.3300	2.7700	4.3300	+37.898%	4	45	-23.788%
2025-12-11	3.1400	3.1400	3.1400	3.1400	-5.422%	2	41	+5.096%
2025-12-10	3.3200	3.3200	3.3200	3.3200	+10.667%	2	41	-0.602%
2025-12-08	2.9400	3.0000	2.9000	3.0000	-21.053%	6	39	+10.000%
2025-12-05	3.8000	3.8000	3.8000	3.8000	0.000%	2	38	-13.158%

.dark-mode .WKl39j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WKl39j{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20280121C47.5XLU Jan 21 2028 47.50 Call (XLU280121C00047500)option OPRA

XLU20280121C47.5
XLU Jan 21 2028 47.50 Call (XLU280121C00047500)
option OPRA