Dark

XLU20280121C50
XLU Jan 21 2028 50.00 Call (XLU280121C00050000)
option OPRA

EOD

Jul 31, 2026

2.07-5.046%(-0.11)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	2.1100	2.2000	2.0700	2.0700	-5.046%	85	5,840	0.000%
2026-07-30	2.5200	2.5200	2.1600	2.1800	-10.656%	48	5,903	-5.046%
2026-07-29	2.4400	2.4400	2.4400	2.4400	-15.862%	10	5,917	-15.164%
2026-07-28	2.9000	2.9000	2.9000	2.9000	+3.571%	24	5,917	-28.621%
2026-07-27	2.8500	2.8500	2.8000	2.8000	-6.667%	39	5,941	-26.071%
2026-07-24	3.0300	3.0300	3.0000	3.0000	-3.226%	23	5,930	-31.000%
2026-07-23	3.0000	3.1000	3.0000	3.1000	+8.014%	38	5,913	-33.226%
2026-07-22	2.7000	2.8700	2.7000	2.8700	+18.595%	458	5,985	-27.875%
2026-07-21	2.4200	2.4200	2.4200	2.4200	0.000%	4	6,132	-14.463%
2026-07-20	2.6500	2.6500	2.3200	2.4200	-13.571%	13	6,136	-14.463%
2026-07-17	2.8800	2.8800	2.8000	2.8000	+7.692%	3	6,140	-26.071%
2026-07-16	2.6200	2.6200	2.6000	2.6000	+1.167%	2	6,143	-20.385%
2026-07-15	2.8000	2.8000	2.5700	2.5700	-8.541%	9	6,151	-19.455%
2026-07-14	2.9000	3.0000	2.7500	2.8100	-1.056%	224	6,219	-26.335%
2026-07-13	2.7500	2.8400	2.5700	2.8400	+2.899%	453	6,239	-27.113%
2026-07-10	2.7600	2.7600	2.7600	2.7600	-3.497%	20	6,641	-25.000%
2026-07-08	2.8000	2.8600	2.8000	2.8600	-4.667%	3	6,631	-27.622%
2026-07-07	2.8100	3.2000	2.8100	3.0000	+11.940%	167	6,918	-31.000%
2026-07-06	2.6900	2.7100	2.6800	2.6800	-13.548%	160	6,909	-22.761%
2026-07-02	2.7500	3.1000	2.7100	3.1000	+20.155%	40	6,908	-33.226%
2026-07-01	2.7600	2.8000	2.5800	2.5800	-10.417%	603	6,908	-19.767%
2026-06-30	2.9300	3.0000	2.8800	2.8800	-3.679%	55	6,515	-28.125%
2026-06-29	3.0500	3.0800	2.9200	2.9900	-6.563%	163	6,471	-30.769%
2026-06-26	2.9900	3.2000	2.9900	3.2000	+3.226%	38	6,540	-35.313%
2026-06-25	3.0000	3.5000	2.9200	3.1000	+5.802%	131	6,525	-33.226%
2026-06-24	2.8500	2.9500	2.7500	2.9300	+3.901%	227	6,644	-29.352%
2026-06-23	2.6000	2.8300	2.6000	2.8200	+6.015%	160	6,788	-26.596%
2026-06-22	2.6500	2.8000	2.5800	2.6600	+0.758%	135	6,916	-22.180%
2026-06-18	2.6500	2.9500	2.6400	2.6400	+6.452%	613	6,092	-21.591%
2026-06-17	2.6000	2.6900	2.4000	2.4800	-6.061%	859	6,092	-16.532%
2026-06-16	2.6000	2.8000	2.6000	2.6400	+3.125%	327	6,092	-21.591%
2026-06-15	2.3700	2.5800	2.3600	2.5600	+4.065%	127	5,414	-19.141%
2026-06-12	2.3000	2.5100	2.3000	2.4600	+6.957%	688	5,414	-15.854%
2026-06-11	2.3900	2.5000	2.3000	2.3000	+0.877%	633	5,414	-10.000%
2026-06-10	2.3000	2.3000	2.2800	2.2800	-0.870%	4	4,809	-9.211%
2026-06-09	2.1700	2.4700	2.1200	2.3000	+5.023%	31	4,807	-10.000%
2026-06-08	2.3500	2.4100	2.1900	2.1900	-10.612%	35	4,803	-5.479%
2026-06-05	2.3500	2.4700	2.3400	2.4500	+15.023%	10	4,791	-15.510%
2026-06-04	2.2800	2.2800	2.1300	2.1300	-11.250%	26	4,799	-2.817%
2026-06-03	2.5000	2.5300	2.3400	2.4000	+2.128%	15	4,818	-13.750%
2026-06-02	2.2200	2.3500	2.2200	2.3500	+17.500%	8	4,864	-11.915%
2026-06-01	2.1800	2.2000	2.0000	2.0000	-14.894%	92	4,861	+3.500%
2026-05-29	2.4000	2.5400	2.3500	2.3500	-12.963%	706	4,806	-11.915%
2026-05-28	2.8500	2.8500	2.7000	2.7000	-2.527%	32	4,627	-23.333%
2026-05-27	2.7900	2.9000	2.7700	2.7700	-7.358%	19	4,605	-25.271%
2026-05-26	2.9400	2.9900	2.7200	2.9900	+2.749%	34	4,598	-30.769%
2026-05-22	3.1500	3.1500	2.9100	2.9100	+5.054%	6	4,621	-28.866%
2026-05-21	2.4300	2.8500	2.4300	2.7700	+2.593%	13	4,621	-25.271%
2026-05-20	2.6700	2.7000	2.5400	2.7000	+5.882%	24	4,621	-23.333%
2026-05-19	2.4000	2.5500	2.4000	2.5500	+2.000%	21	4,612	-18.824%
2026-05-18	2.4600	2.5000	2.3000	2.5000	+4.167%	25	4,612	-17.200%
2026-05-15	2.5300	2.6000	2.3800	2.4000	-11.439%	14	4,612	-13.750%
2026-05-14	2.6800	2.7800	2.5900	2.7100	-4.912%	112	4,636	-23.616%
2026-05-13	2.6800	2.8500	2.6000	2.8500	-6.250%	100	4,613	-27.368%
2026-05-12	2.9000	3.0400	2.7000	3.0400	+4.828%	361	4,613	-31.908%
2026-05-11	2.7500	2.9300	2.7000	2.9000	+5.455%	153	4,613	-28.621%
2026-05-08	2.8400	2.8400	2.6600	2.7500	-5.822%	64	4,846	-24.727%
2026-05-07	3.1000	3.1000	2.8700	2.9200	-7.595%	665	4,876	-29.110%
2026-05-06	3.4000	3.4000	3.0500	3.1600	-5.672%	71	4,251	-34.494%
2026-05-05	3.5000	3.6000	3.3500	3.3500	-1.471%	161	4,269	-38.209%
2026-05-04	3.5000	3.6000	3.4000	3.4000	-4.762%	188	4,239	-39.118%
2026-05-01	3.8500	3.9000	3.2500	3.5700	-0.833%	445	4,363	-42.017%
2026-04-30	3.5000	3.6000	3.3500	3.6000	+22.449%	64	4,363	-42.500%
2026-04-29	3.1500	3.5500	2.9400	2.9400	-8.125%	70	4,375	-29.592%
2026-04-28	3.1000	3.5000	3.1000	3.2000	-3.030%	516	4,409	-35.313%
2026-04-27	3.4000	3.5000	3.3000	3.3000	+2.484%	64	3,932	-37.273%
2026-04-24	3.2500	3.3500	3.2200	3.2200	-1.227%	49	3,890	-35.714%
2026-04-23	3.2500	3.3000	3.1500	3.2600	+20.741%	19	3,865	-36.503%
2026-04-22	2.8500	2.8800	2.7000	2.7000	+3.846%	244	3,856	-23.333%
2026-04-21	2.8600	2.8600	2.6000	2.6000	-14.754%	353	3,669	-20.385%
2026-04-20	3.1400	3.4500	3.0500	3.0500	-4.389%	123	3,669	-32.131%
2026-04-17	3.0000	3.1900	2.8000	3.1900	+0.631%	132	3,728	-35.110%
2026-04-16	3.0000	3.2400	3.0000	3.1700	-0.938%	74	3,669	-34.700%
2026-04-15	3.2000	3.2800	3.1500	3.2000	-8.571%	47	3,730	-35.313%
2026-04-14	3.2500	3.5000	3.2500	3.5000	0.000%	153	3,731	-40.857%
2026-04-13	3.5000	3.7300	3.4000	3.5000	-10.256%	82	3,660	-40.857%
2026-04-10	4.0000	4.0500	3.8000	3.9000	-2.985%	21	3,647	-46.923%
2026-04-09	4.2000	4.3200	3.9500	4.0200	+7.487%	90	3,637	-48.507%
2026-04-08	3.7300	3.8000	3.6000	3.7400	+2.466%	25	3,581	-44.652%
2026-04-07	3.6100	3.8500	3.6000	3.6500	+4.286%	12	3,600	-43.288%
2026-04-06	3.6500	3.6500	3.5000	3.5000	-6.667%	22	3,598	-40.857%
2026-04-02	3.9000	3.9000	3.7000	3.7500	+1.351%	44	3,568	-44.800%
2026-04-01	3.7500	3.9000	3.5500	3.7000	+2.778%	157	3,568	-44.054%
2026-03-31	3.4500	3.6400	3.4500	3.6000	-5.263%	10	3,690	-42.500%
2026-03-30	3.7500	3.9000	3.7000	3.8000	+5.556%	26	3,693	-45.526%
2026-03-27	3.7500	3.8200	3.6000	3.6000	+1.408%	40	3,705	-42.500%
2026-03-26	3.5500	3.5500	3.5500	3.5500	-4.054%	20	3,723	-41.690%
2026-03-25	3.5000	3.7000	3.5000	3.7000	+4.816%	40	3,743	-44.054%
2026-03-24	3.1000	3.7000	3.1000	3.5300	+6.970%	66	3,775	-41.360%
2026-03-23	3.3800	3.4000	3.3000	3.3000	+1.538%	20	3,764	-37.273%
2026-03-20	3.7000	3.7200	3.1000	3.2500	-20.732%	152	3,765	-36.308%
2026-03-19	4.1000	4.1000	3.8500	4.1000	+2.500%	28	3,746	-49.512%
2026-03-18	4.2200	4.2200	4.0000	4.0000	-10.112%	40	3,739	-48.250%
2026-03-17	4.4500	4.4500	4.4500	4.4500	0.000%	5	3,723	-53.483%
2026-03-16	4.1500	4.4500	4.1500	4.4500	+2.299%	9	3,728	-53.483%
2026-03-13	4.4000	4.4000	4.2600	4.3500	+8.479%	39	3,721	-52.414%
2026-03-12	4.0000	4.4500	4.0000	4.0100	+1.519%	254	3,740	-48.379%
2026-03-11	4.0500	4.0500	3.8500	3.9500	-3.659%	87	3,975	-47.595%
2026-03-10	4.0000	4.2500	4.0000	4.1000	-4.872%	69	4,002	-49.512%
2026-03-09	4.0500	4.3500	4.0000	4.3100	+7.750%	117	4,029	-51.972%
2026-03-06	4.2500	4.3700	4.0000	4.0000	-8.046%	203	4,076	-48.250%
2026-03-05	4.3500	4.5500	4.2900	4.3500	-7.249%	235	4,123	-52.414%
2026-03-04	4.4000	4.6900	4.3500	4.6900	+1.957%	181	4,193	-55.864%
2026-03-03	4.5300	4.6500	4.1000	4.6000	-6.122%	245	4,089	-55.000%
2026-03-02	5.0000	5.1500	4.7500	4.9000	-3.353%	174	4,042	-57.755%
2026-02-27	4.7500	5.1400	4.6900	5.0700	+9.032%	667	4,030	-59.172%
2026-02-26	5.1000	5.1000	4.5000	4.6500	-7.921%	387	4,156	-55.484%
2026-02-25	4.7200	5.0500	4.5000	5.0500	+5.428%	1,153	3,121	-59.010%
2026-02-24	4.7000	4.8500	4.3000	4.7900	+4.130%	605	3,121	-56.785%
2026-02-23	3.8000	4.9000	3.8000	4.6000	+24.324%	2,630	2,656	-55.000%
2026-02-20	4.0000	4.0000	3.5000	3.7000	+7.246%	85	457	-44.054%
2026-02-19	3.0000	3.7500	3.0000	3.4500	+15.000%	276	392	-40.000%
2026-02-18	3.0000	3.0500	3.0000	3.0000	-6.250%	14	213	-31.000%
2026-02-17	3.4700	3.4700	3.2000	3.2000	-7.246%	25	199	-35.313%
2026-02-13	3.4000	3.4500	3.4000	3.4500	+21.053%	15	172	-40.000%
2026-02-12	2.6000	3.2000	2.6000	2.8500	+16.327%	37	172	-27.368%
2026-02-11	2.4500	2.4500	2.4500	2.4500	+19.512%	1	169	-15.510%
2026-02-02	2.2500	2.2500	2.0500	2.0500	-4.206%	9	168	+0.976%
2026-01-20	2.2000	2.2000	2.1400	2.1400	+6.468%	13	160	-3.271%
2026-01-16	2.0000	2.0100	2.0000	2.0100	-14.468%	2	156	+2.985%
2026-01-15	2.4000	2.4000	2.3500	2.3500	+16.337%	5	156	-11.915%
2026-01-14	1.8900	2.0200	1.8900	2.0200	+15.429%	4	152	+2.475%
2026-01-12	1.7500	1.7500	1.7500	1.7500	+2.941%	2	151	+18.286%
2026-01-09	1.7500	1.8700	1.7000	1.7000	-0.585%	30	151	+21.765%
2026-01-07	1.8000	1.8000	1.7100	1.7100	-7.568%	3	139	+21.053%
2026-01-05	2.0000	2.0000	1.8500	1.8500	-37.500%	2	134	+11.892%
2025-12-23	2.9600	2.9600	2.9600	2.9600	+31.556%	2	134	-30.068%
2025-12-15	2.2600	2.2600	2.2500	2.2500	+0.897%	3	134	-8.000%
2025-12-12	2.2300	2.2300	2.2300	2.2300	-10.800%	6	137	-7.175%
2025-12-10	2.5000	2.5000	2.5000	2.5000	+11.607%	2	134	-17.200%
2025-12-08	2.2300	2.2400	2.2300	2.2400	-94.499%	6	134	-7.589%
2025-11-28	40.7200	40.7200	40.7200	40.7200	+5.084%	1	1	-94.917%
2025-11-21	38.7500	38.7500	38.7500	38.7500	0.000%	1	1	-94.658%

.dark-mode .cPFK6D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPFK6D{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20280121C50XLU Jan 21 2028 50.00 Call (XLU280121C00050000)option OPRA

XLU20280121C50
XLU Jan 21 2028 50.00 Call (XLU280121C00050000)
option OPRA