Dark

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

EOD

Jul 31, 2026

3.18-27.727%(-1.22)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	3.2500	3.2500	3.1800	3.1800	-27.727%	24	907	0.000%
2026-07-28	4.2600	4.4000	4.2600	4.4000	+7.317%	42	895	-27.727%
2026-07-27	4.1000	4.1700	4.1000	4.1000	+17.143%	9	936	-22.439%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-12.500%	1	943	-9.143%
2026-07-08	4.0500	4.0500	4.0000	4.0000	+11.111%	6	942	-20.500%
2026-07-02	3.6000	3.6000	3.6000	3.6000	-8.861%	2	946	-11.667%
2026-06-30	3.9500	3.9500	3.9500	3.9500	-6.619%	3	946	-19.494%
2026-06-29	4.2300	4.2300	4.2300	4.2300	-3.864%	1	946	-24.823%
2026-06-26	4.4000	4.4000	4.4000	4.4000	+3.044%	2	946	-27.727%
2026-06-25	4.2700	4.2700	4.2700	4.2700	+10.909%	1	946	-25.527%
2026-06-24	3.8500	3.8500	3.8500	3.8500	0.000%	1	946	-17.403%
2026-06-22	3.8000	3.8500	3.8000	3.8500	+7.542%	22	947	-17.403%
2026-06-18	3.6500	3.6500	3.5800	3.5800	+1.705%	14	923	-11.173%
2026-06-17	3.6500	3.6900	3.5200	3.5200	-2.493%	20	923	-9.659%
2026-06-16	3.6000	3.6200	3.6000	3.6100	+9.394%	25	923	-11.911%
2026-06-11	3.3000	3.3000	3.3000	3.3000	+0.610%	57	959	-3.636%
2026-06-10	3.1500	3.2800	3.1500	3.2800	-1.502%	19	994	-3.049%
2026-06-09	3.1000	3.3700	3.1000	3.3300	+7.419%	44	989	-4.505%
2026-06-08	3.2000	3.2000	3.1000	3.1000	-12.676%	82	977	+2.581%
2026-06-05	3.4500	3.5500	3.4500	3.5500	+3.801%	20	919	-10.423%
2026-06-03	3.1500	3.4800	3.1500	3.4200	+6.211%	8	926	-7.018%
2026-06-02	3.0800	3.2200	3.0800	3.2200	-5.294%	3	934	-1.242%
2026-05-29	3.5000	3.5000	3.4000	3.4000	-13.924%	39	934	-6.471%
2026-05-28	3.9500	3.9500	3.9500	3.9500	-1.250%	10	910	-19.494%
2026-05-26	4.0000	4.0000	4.0000	4.0000	-2.439%	12	920	-20.500%
2026-05-22	4.1000	4.1000	4.1000	4.1000	+36.667%	1	932	-22.439%
2026-05-18	3.5000	3.5000	3.0000	3.0000	-25.000%	5	931	+6.000%
2026-05-12	4.0000	4.0000	4.0000	4.0000	+2.564%	4	930	-20.500%
2026-05-08	3.8000	3.9000	3.8000	3.9000	-4.878%	4	930	-18.462%
2026-05-07	4.0000	4.1000	4.0000	4.1000	-4.651%	5	928	-22.439%
2026-05-06	4.5000	4.5000	4.2500	4.3000	-10.788%	23	930	-26.047%
2026-05-05	4.8200	4.8200	4.8200	4.8200	-3.600%	1	913	-34.025%
2026-05-04	4.6500	5.0000	4.6500	5.0000	+3.093%	12	912	-36.400%
2026-04-30	4.7200	4.8500	4.7200	4.8500	+11.751%	7	905	-34.433%
2026-04-29	4.4000	4.4000	4.3400	4.3400	-5.857%	10	901	-26.728%
2026-04-27	4.6100	4.6100	4.6100	4.6100	+7.209%	10	900	-31.020%
2026-04-23	4.4000	4.4000	4.3000	4.3000	+10.256%	16	900	-26.047%
2026-04-22	3.9000	3.9000	3.9000	3.9000	+18.182%	20	899	-18.462%
2026-04-21	3.7500	3.7500	3.3000	3.3000	-21.429%	11	909	-3.636%
2026-04-17	4.2500	4.3500	4.1500	4.2000	-6.667%	32	909	-24.286%
2026-04-16	4.5000	4.5000	4.5000	4.5000	+2.740%	10	906	-29.333%
2026-04-15	4.4000	4.4000	4.3800	4.3800	-5.806%	11	916	-27.397%
2026-04-14	4.5000	4.6500	4.5000	4.6500	+0.216%	15	919	-31.613%
2026-04-13	4.7000	4.7000	4.6400	4.6400	-7.200%	5	930	-31.466%
2026-04-10	5.1700	5.3000	5.0000	5.0000	-7.407%	22	936	-36.400%
2026-04-09	5.4000	5.4000	5.4000	5.4000	+10.204%	1	950	-41.111%
2026-04-08	4.9000	4.9000	4.9000	4.9000	+1.240%	8	951	-35.102%
2026-04-07	4.8400	4.8400	4.8400	4.8400	+2.542%	1	958	-34.298%
2026-04-06	4.7200	4.7200	4.7200	4.7200	+1.505%	4	958	-32.627%
2026-03-31	4.6500	4.6500	4.6500	4.6500	0.000%	1	968	-31.613%
2026-03-30	5.0300	5.0300	4.6500	4.6500	-4.124%	29	969	-31.613%
2026-03-27	4.7500	4.9000	4.7500	4.8500	+4.301%	5	988	-34.433%
2026-03-26	4.6000	4.9000	4.5000	4.6500	-1.064%	16	992	-31.613%
2026-03-25	4.7000	4.7000	4.7000	4.7000	0.000%	1	998	-32.340%
2026-03-24	4.7000	4.7000	4.7000	4.7000	+5.618%	9	999	-32.340%
2026-03-23	4.4700	4.4700	4.4500	4.4500	+2.771%	3	990	-28.539%
2026-03-20	5.0000	5.0000	4.2000	4.3300	-15.098%	47	990	-26.559%
2026-03-19	5.1000	5.3000	5.0000	5.1000	-8.108%	8	970	-37.647%
2026-03-16	5.7000	5.9000	5.5500	5.5500	-1.770%	24	974	-42.703%
2026-03-13	5.4800	5.6500	5.4700	5.6500	+1.802%	20	954	-43.717%
2026-03-12	5.5500	5.5500	5.5500	5.5500	+8.824%	32	953	-42.703%
2026-03-11	5.1500	5.1500	5.1000	5.1000	-3.774%	24	936	-37.647%
2026-03-10	5.1000	5.3000	5.1000	5.3000	-0.935%	26	915	-40.000%
2026-03-09	5.0000	5.3500	5.0000	5.3500	-3.604%	93	927	-40.561%
2026-03-06	5.4500	5.5700	5.2000	5.5500	-1.770%	12	1,037	-42.703%
2026-03-05	5.5000	5.6500	5.3500	5.6500	-3.253%	36	1,043	-43.717%
2026-03-04	5.7400	5.9100	5.6000	5.8400	-1.849%	84	1,059	-45.548%
2026-03-03	5.2200	5.9500	5.2200	5.9500	-4.032%	38	1,115	-46.555%
2026-03-02	6.2500	6.2500	6.1000	6.2000	-1.587%	43	1,106	-48.710%
2026-02-27	6.0000	6.3000	6.0000	6.3000	+5.705%	19	1,063	-49.524%
2026-02-26	6.3000	6.3000	5.8000	5.9600	-4.640%	475	1,065	-46.644%
2026-02-25	6.1000	6.3000	5.6500	6.2500	+5.042%	177	1,000	-49.120%
2026-02-24	5.8400	6.2500	5.7800	5.9500	+5.310%	242	1,000	-46.555%
2026-02-23	5.6000	6.0300	5.3300	5.6500	+22.030%	745	754	-43.717%
2026-02-19	4.9000	5.0000	4.5200	4.6300	-5.510%	288	310	-31.317%
2026-02-17	4.9000	4.9000	4.9000	4.9000	+4.034%	2	257	-35.102%
2026-02-13	4.7100	4.7100	4.7100	4.7100	+65.845%	200	57	-32.484%
2026-02-04	2.8400	2.8400	2.8400	2.8400	-20.225%	2	57	+11.972%
2026-01-26	3.5600	3.5600	3.5600	3.5600	+24.912%	2	55	-10.674%
2026-01-23	2.8300	2.8500	2.8300	2.8500	+7.143%	2	55	+11.579%
2026-01-12	2.6600	2.6600	2.6600	2.6600	+1.141%	3	56	+19.549%
2026-01-09	2.6400	2.6400	2.5700	2.6300	+14.847%	4	53	+20.913%
2026-01-06	2.2900	2.2900	2.2900	2.2900	-9.486%	3	51	+38.865%
2026-01-05	2.5300	2.5300	2.5300	2.5300	-9.643%	2	46	+25.692%
2025-12-26	2.5400	2.8000	2.5400	2.8000	-2.439%	16	46	+13.571%
2025-12-24	2.8700	2.8700	2.8700	2.8700	+3.610%	2	32	+10.801%
2025-12-16	2.9200	2.9200	2.7700	2.7700	+9.055%	4	32	+14.801%
2025-12-15	2.9300	2.9400	2.5400	2.5400	-12.111%	6	30	+25.197%
2025-12-11	2.8900	2.8900	2.8900	2.8900	+2.847%	2	24	+10.035%
2025-12-10	2.8100	2.8100	2.8100	2.8100	-7.869%	2	22	+13.167%
2025-12-08	3.0500	3.0500	3.0500	3.0500	0.000%	2	22	+4.262%

.dark-mode .kq099X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kq099X{ 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