Dark

XLU20280121C47
XLU Jan 21 2028 47.00 Call (XLU280121C00047000)
option OPRA

EOD

Sep 17, 2026

1.73-3.889%(-0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7300	1.7300	1.7300	1.7300	-3.889%	3	1,225	0.000%
2026-09-14	1.9000	1.9000	1.7500	1.8000	-16.667%	62	1,225	-3.889%
2026-09-11	2.1600	2.1600	2.1600	2.1600	-10.000%	1	1,163	-19.907%
2026-09-04	2.4000	2.4000	2.3000	2.4000	+10.092%	7	1,156	-27.917%
2026-09-02	2.1800	2.1800	2.1800	2.1800	+1.395%	50	1,156	-20.642%
2026-09-01	2.1500	2.1500	2.1500	2.1500	+1.896%	1	1,106	-19.535%
2026-08-31	2.1100	2.1100	2.1100	2.1100	-10.593%	10	1,105	-18.009%
2026-08-28	2.3600	2.3600	2.3600	2.3600	-12.268%	10	1,095	-26.695%
2026-08-25	2.6900	2.6900	2.6900	2.6900	+4.669%	10	1,085	-35.688%
2026-08-21	2.6000	2.6000	2.5500	2.5700	-19.688%	42	1,075	-32.685%
2026-08-18	3.2000	3.2000	3.2000	3.2000	+13.879%	5	1,051	-45.938%
2026-08-11	2.6900	2.8100	2.6200	2.8100	+8.494%	40	1,054	-38.434%
2026-08-10	2.5600	2.5900	2.5600	2.5900	+5.714%	41	1,020	-33.205%
2026-08-05	2.7500	2.7500	2.4500	2.4500	-18.333%	105	979	-29.388%
2026-08-04	2.8100	3.0000	2.7900	3.0000	-5.660%	7	908	-42.333%
2026-07-31	3.2500	3.2500	3.1800	3.1800	-27.727%	24	907	-45.597%
2026-07-28	4.2600	4.4000	4.2600	4.4000	+7.317%	42	895	-60.682%
2026-07-27	4.1000	4.1700	4.1000	4.1000	+17.143%	9	936	-57.805%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-12.500%	1	943	-50.571%
2026-07-08	4.0500	4.0500	4.0000	4.0000	+11.111%	6	942	-56.750%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-8.861%	2	946	-51.944%
2026-06-30	3.9500	3.9500	3.9500	3.9500	-6.619%	3	946	-56.203%
2026-06-29	4.2300	4.2300	4.2300	4.2300	-3.864%	1	946	-59.102%
2026-06-26	4.4000	4.4000	4.4000	4.4000	+3.044%	2	946	-60.682%
2026-06-25	4.2700	4.2700	4.2700	4.2700	+10.909%	1	946	-59.485%
2026-06-24	3.8500	3.8500	3.8500	3.8500	0.000%	1	946	-55.065%
2026-06-22	3.8000	3.8500	3.8000	3.8500	+7.542%	22	947	-55.065%
2026-06-18	3.6500	3.6500	3.5800	3.5800	+1.705%	14	923	-51.676%
2026-06-17	3.6500	3.6900	3.5200	3.5200	-2.493%	20	923	-50.852%
2026-06-16	3.6000	3.6200	3.6000	3.6100	+9.394%	25	923	-52.078%
2026-06-11	3.3000	3.3000	3.3000	3.3000	+0.610%	57	959	-47.576%
2026-06-10	3.1500	3.2800	3.1500	3.2800	-1.502%	19	994	-47.256%
2026-06-09	3.1000	3.3700	3.1000	3.3300	+7.419%	44	989	-48.048%
2026-06-08	3.2000	3.2000	3.1000	3.1000	-12.676%	82	977	-44.194%
2026-06-05	3.4500	3.5500	3.4500	3.5500	+3.801%	20	919	-51.268%
2026-06-03	3.1500	3.4800	3.1500	3.4200	+6.211%	8	926	-49.415%
2026-06-02	3.0800	3.2200	3.0800	3.2200	-5.294%	3	934	-46.273%
2026-05-29	3.5000	3.5000	3.4000	3.4000	-13.924%	39	934	-49.118%
2026-05-28	3.9500	3.9500	3.9500	3.9500	-1.250%	10	910	-56.203%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-2.439%	12	920	-56.750%
2026-05-22	4.1000	4.1000	4.1000	4.1000	+36.667%	1	932	-57.805%
2026-05-18	3.5000	3.5000	3.0000	3.0000	-25.000%	5	931	-42.333%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+2.564%	4	930	-56.750%
2026-05-08	3.8000	3.9000	3.8000	3.9000	-4.878%	4	930	-55.641%
2026-05-07	4.0000	4.1000	4.0000	4.1000	-4.651%	5	928	-57.805%
2026-05-06	4.5000	4.5000	4.2500	4.3000	-10.788%	23	930	-59.767%
2026-05-05	4.8200	4.8200	4.8200	4.8200	-3.600%	1	913	-64.108%
2026-05-04	4.6500	5.0000	4.6500	5.0000	+3.093%	12	912	-65.400%
2026-04-30	4.7200	4.8500	4.7200	4.8500	+11.751%	7	905	-64.330%
2026-04-29	4.4000	4.4000	4.3400	4.3400	-5.857%	10	901	-60.138%
2026-04-27	4.6100	4.6100	4.6100	4.6100	+7.209%	10	900	-62.473%
2026-04-23	4.4000	4.4000	4.3000	4.3000	+10.256%	16	900	-59.767%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+18.182%	20	899	-55.641%
2026-04-21	3.7500	3.7500	3.3000	3.3000	-21.429%	11	909	-47.576%
2026-04-17	4.2500	4.3500	4.1500	4.2000	-6.667%	32	909	-58.810%
2026-04-16	4.5000	4.5000	4.5000	4.5000	+2.740%	10	906	-61.556%
2026-04-15	4.4000	4.4000	4.3800	4.3800	-5.806%	11	916	-60.502%
2026-04-14	4.5000	4.6500	4.5000	4.6500	+0.216%	15	919	-62.796%
2026-04-13	4.7000	4.7000	4.6400	4.6400	-7.200%	5	930	-62.716%
2026-04-10	5.1700	5.3000	5.0000	5.0000	-7.407%	22	936	-65.400%
2026-04-09	5.4000	5.4000	5.4000	5.4000	+10.204%	1	950	-67.963%
2026-04-08	4.9000	4.9000	4.9000	4.9000	+1.240%	8	951	-64.694%
2026-04-07	4.8400	4.8400	4.8400	4.8400	+2.542%	1	958	-64.256%
2026-04-06	4.7200	4.7200	4.7200	4.7200	+1.505%	4	958	-63.347%
2026-03-31	4.6500	4.6500	4.6500	4.6500	0.000%	1	968	-62.796%
2026-03-30	5.0300	5.0300	4.6500	4.6500	-4.124%	29	969	-62.796%
2026-03-27	4.7500	4.9000	4.7500	4.8500	+4.301%	5	988	-64.330%
2026-03-26	4.6000	4.9000	4.5000	4.6500	-1.064%	16	992	-62.796%
2026-03-25	4.7000	4.7000	4.7000	4.7000	0.000%	1	998	-63.191%
2026-03-24	4.7000	4.7000	4.7000	4.7000	+5.618%	9	999	-63.191%
2026-03-23	4.4700	4.4700	4.4500	4.4500	+2.771%	3	990	-61.124%
2026-03-20	5.0000	5.0000	4.2000	4.3300	-15.098%	47	990	-60.046%
2026-03-19	5.1000	5.3000	5.0000	5.1000	-8.108%	8	970	-66.078%
2026-03-16	5.7000	5.9000	5.5500	5.5500	-1.770%	24	974	-68.829%
2026-03-13	5.4800	5.6500	5.4700	5.6500	+1.802%	20	954	-69.381%
2026-03-12	5.5500	5.5500	5.5500	5.5500	+8.824%	32	953	-68.829%
2026-03-11	5.1500	5.1500	5.1000	5.1000	-3.774%	24	936	-66.078%
2026-03-10	5.1000	5.3000	5.1000	5.3000	-0.935%	26	915	-67.358%
2026-03-09	5.0000	5.3500	5.0000	5.3500	-3.604%	93	927	-67.664%
2026-03-06	5.4500	5.5700	5.2000	5.5500	-1.770%	12	1,037	-68.829%
2026-03-05	5.5000	5.6500	5.3500	5.6500	-3.253%	36	1,043	-69.381%
2026-03-04	5.7400	5.9100	5.6000	5.8400	-1.849%	84	1,059	-70.377%
2026-03-03	5.2200	5.9500	5.2200	5.9500	-4.032%	38	1,115	-70.924%
2026-03-02	6.2500	6.2500	6.1000	6.2000	-1.587%	43	1,106	-72.097%
2026-02-27	6.0000	6.3000	6.0000	6.3000	+5.705%	19	1,063	-72.540%
2026-02-26	6.3000	6.3000	5.8000	5.9600	-4.640%	475	1,065	-70.973%
2026-02-25	6.1000	6.3000	5.6500	6.2500	+5.042%	177	1,000	-72.320%
2026-02-24	5.8400	6.2500	5.7800	5.9500	+5.310%	242	1,000	-70.924%
2026-02-23	5.6000	6.0300	5.3300	5.6500	+22.030%	745	754	-69.381%
2026-02-19	4.9000	5.0000	4.5200	4.6300	-5.510%	288	310	-62.635%
2026-02-17	4.9000	4.9000	4.9000	4.9000	+4.034%	2	257	-64.694%
2026-02-13	4.7100	4.7100	4.7100	4.7100	+65.845%	200	57	-63.270%
2026-02-04	2.8400	2.8400	2.8400	2.8400	-20.225%	2	57	-39.085%
2026-01-26	3.5600	3.5600	3.5600	3.5600	+24.912%	2	55	-51.404%
2026-01-23	2.8300	2.8500	2.8300	2.8500	+7.143%	2	55	-39.298%
2026-01-12	2.6600	2.6600	2.6600	2.6600	+1.141%	3	56	-34.962%
2026-01-09	2.6400	2.6400	2.5700	2.6300	+14.847%	4	53	-34.221%
2026-01-06	2.2900	2.2900	2.2900	2.2900	-9.486%	3	51	-24.454%
2026-01-05	2.5300	2.5300	2.5300	2.5300	-9.643%	2	46	-31.621%
2025-12-26	2.5400	2.8000	2.5400	2.8000	-2.439%	16	46	-38.214%
2025-12-24	2.8700	2.8700	2.8700	2.8700	+3.610%	2	32	-39.721%
2025-12-16	2.9200	2.9200	2.7700	2.7700	+9.055%	4	32	-37.545%
2025-12-15	2.9300	2.9400	2.5400	2.5400	-12.111%	6	30	-31.890%
2025-12-11	2.8900	2.8900	2.8900	2.8900	+2.847%	2	24	-40.138%
2025-12-10	2.8100	2.8100	2.8100	2.8100	-7.869%	2	22	-38.434%
2025-12-08	3.0500	3.0500	3.0500	3.0500	0.000%	2	22	-43.279%

.dark-mode .G1Mj5q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G1Mj5q{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20280121C47XLU Jan 21 2028 47.00 Call (XLU280121C00047000)option OPRA

XLU20280121C47
XLU Jan 21 2028 47.00 Call (XLU280121C00047000)
option OPRA