Dark

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

EOD

Sep 16, 2026

1.04-5.455%(-0.06)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.1600	1.1600	1.0400	1.0400	-5.455%	14	5,444	0.000%
2026-09-15	1.1500	1.1500	1.0600	1.1000	-4.348%	34	5,453	-5.455%
2026-09-14	1.2500	1.2500	1.1500	1.1500	-17.857%	14	5,443	-9.565%
2026-09-11	1.4300	1.4300	1.4000	1.4000	-11.950%	20	5,443	-25.714%
2026-09-10	1.4000	1.5900	1.3300	1.5900	+9.655%	19	5,429	-34.591%
2026-09-09	1.6000	1.6000	1.4500	1.4500	-17.143%	25	5,422	-28.276%
2026-09-08	1.6500	1.7500	1.6500	1.7500	+15.894%	66	5,441	-40.571%
2026-09-04	1.5100	1.5100	1.5100	1.5100	+0.667%	1	5,433	-31.126%
2026-09-02	1.3500	1.5000	1.3500	1.5000	-7.975%	20	5,433	-30.667%
2026-09-01	1.4200	1.6300	1.3500	1.6300	+14.789%	3	5,416	-36.196%
2026-08-31	1.3500	1.4700	1.3300	1.4200	-5.333%	17	5,416	-26.761%
2026-08-28	1.7100	1.7100	1.5000	1.5000	-12.791%	22	5,424	-30.667%
2026-08-27	1.6900	1.7200	1.6600	1.7200	-4.444%	51	5,475	-39.535%
2026-08-26	1.8000	1.8000	1.8000	1.8000	+2.857%	1	5,494	-42.222%
2026-08-24	1.6400	1.7500	1.6400	1.7500	+9.375%	23	5,495	-40.571%
2026-08-21	1.7900	1.8000	1.5900	1.6000	-22.330%	34	5,484	-35.000%
2026-08-20	2.0600	2.0600	2.0600	2.0600	+1.478%	20	5,477	-49.515%
2026-08-19	2.0600	2.0900	2.0200	2.0300	-11.354%	24	5,495	-48.768%
2026-08-18	2.2800	2.2900	2.2800	2.2900	+8.019%	25	5,496	-54.585%
2026-08-17	2.1200	2.1200	2.1200	2.1200	-5.357%	1	5,480	-50.943%
2026-08-14	2.1000	2.2400	2.1000	2.2400	+10.891%	27	5,480	-53.571%
2026-08-13	2.1300	2.1500	2.0200	2.0200	+4.124%	5	5,486	-48.515%
2026-08-12	1.9400	1.9400	1.9400	1.9400	+10.227%	10	5,485	-46.392%
2026-08-11	1.8000	1.8000	1.7600	1.7600	-1.676%	41	5,495	-40.909%
2026-08-10	1.7500	1.7900	1.7500	1.7900	-3.763%	11	5,536	-41.899%
2026-08-07	1.6000	1.9100	1.6000	1.8600	+9.412%	146	5,545	-44.086%
2026-08-06	1.8000	1.8000	1.7000	1.7000	-4.494%	31	5,635	-38.824%
2026-08-05	1.8100	1.8500	1.7800	1.7800	-10.101%	12	5,604	-41.573%
2026-08-04	1.8000	1.9800	1.5600	1.9800	-1.000%	374	5,773	-47.475%
2026-08-03	2.1200	2.1200	2.0000	2.0000	-3.382%	163	5,931	-48.000%
2026-07-31	2.1100	2.2000	2.0700	2.0700	-5.046%	85	5,840	-49.758%
2026-07-30	2.5200	2.5200	2.1600	2.1800	-10.656%	48	5,903	-52.294%
2026-07-29	2.4400	2.4400	2.4400	2.4400	-15.862%	10	5,917	-57.377%
2026-07-28	2.9000	2.9000	2.9000	2.9000	+3.571%	24	5,917	-64.138%
2026-07-27	2.8500	2.8500	2.8000	2.8000	-6.667%	39	5,941	-62.857%
2026-07-24	3.0300	3.0300	3.0000	3.0000	-3.226%	23	5,930	-65.333%
2026-07-23	3.0000	3.1000	3.0000	3.1000	+8.014%	38	5,913	-66.452%
2026-07-22	2.7000	2.8700	2.7000	2.8700	+18.595%	458	5,985	-63.763%
2026-07-21	2.4200	2.4200	2.4200	2.4200	0.000%	4	6,132	-57.025%
2026-07-20	2.6500	2.6500	2.3200	2.4200	-13.571%	13	6,136	-57.025%
2026-07-17	2.8800	2.8800	2.8000	2.8000	+7.692%	3	6,140	-62.857%
2026-07-16	2.6200	2.6200	2.6000	2.6000	+1.167%	2	6,143	-60.000%
2026-07-15	2.8000	2.8000	2.5700	2.5700	-8.541%	9	6,151	-59.533%
2026-07-14	2.9000	3.0000	2.7500	2.8100	-1.056%	224	6,219	-62.989%
2026-07-13	2.7500	2.8400	2.5700	2.8400	+2.899%	453	6,239	-63.380%
2026-07-10	2.7600	2.7600	2.7600	2.7600	-3.497%	20	6,641	-62.319%
2026-07-08	2.8000	2.8600	2.8000	2.8600	-4.667%	3	6,631	-63.636%
2026-07-07	2.8100	3.2000	2.8100	3.0000	+11.940%	167	6,918	-65.333%
2026-07-06	2.6900	2.7100	2.6800	2.6800	-13.548%	160	6,909	-61.194%
2026-07-02	2.7500	3.1000	2.7100	3.1000	+20.155%	40	6,908	-66.452%
2026-07-01	2.7600	2.8000	2.5800	2.5800	-10.417%	603	6,908	-59.690%
2026-06-30	2.9300	3.0000	2.8800	2.8800	-3.679%	55	6,515	-63.889%
2026-06-29	3.0500	3.0800	2.9200	2.9900	-6.563%	163	6,471	-65.217%
2026-06-26	2.9900	3.2000	2.9900	3.2000	+3.226%	38	6,540	-67.500%
2026-06-25	3.0000	3.5000	2.9200	3.1000	+5.802%	131	6,525	-66.452%
2026-06-24	2.8500	2.9500	2.7500	2.9300	+3.901%	227	6,644	-64.505%
2026-06-23	2.6000	2.8300	2.6000	2.8200	+6.015%	160	6,788	-63.121%
2026-06-22	2.6500	2.8000	2.5800	2.6600	+0.758%	135	6,916	-60.902%
2026-06-18	2.6500	2.9500	2.6400	2.6400	+6.452%	613	6,092	-60.606%
2026-06-17	2.6000	2.6900	2.4000	2.4800	-6.061%	859	6,092	-58.065%
2026-06-16	2.6000	2.8000	2.6000	2.6400	+3.125%	327	6,092	-60.606%
2026-06-15	2.3700	2.5800	2.3600	2.5600	+4.065%	127	5,414	-59.375%
2026-06-12	2.3000	2.5100	2.3000	2.4600	+6.957%	688	5,414	-57.724%
2026-06-11	2.3900	2.5000	2.3000	2.3000	+0.877%	633	5,414	-54.783%
2026-06-10	2.3000	2.3000	2.2800	2.2800	-0.870%	4	4,809	-54.386%
2026-06-09	2.1700	2.4700	2.1200	2.3000	+5.023%	31	4,807	-54.783%
2026-06-08	2.3500	2.4100	2.1900	2.1900	-10.612%	35	4,803	-52.511%
2026-06-05	2.3500	2.4700	2.3400	2.4500	+15.023%	10	4,791	-57.551%
2026-06-04	2.2800	2.2800	2.1300	2.1300	-11.250%	26	4,799	-51.174%
2026-06-03	2.5000	2.5300	2.3400	2.4000	+2.128%	15	4,818	-56.667%
2026-06-02	2.2200	2.3500	2.2200	2.3500	+17.500%	8	4,864	-55.745%
2026-06-01	2.1800	2.2000	2.0000	2.0000	-14.894%	92	4,861	-48.000%
2026-05-29	2.4000	2.5400	2.3500	2.3500	-12.963%	706	4,806	-55.745%
2026-05-28	2.8500	2.8500	2.7000	2.7000	-2.527%	32	4,627	-61.481%
2026-05-27	2.7900	2.9000	2.7700	2.7700	-7.358%	19	4,605	-62.455%
2026-05-26	2.9400	2.9900	2.7200	2.9900	+2.749%	34	4,598	-65.217%
2026-05-22	3.1500	3.1500	2.9100	2.9100	+5.054%	6	4,621	-64.261%
2026-05-21	2.4300	2.8500	2.4300	2.7700	+2.593%	13	4,621	-62.455%
2026-05-20	2.6700	2.7000	2.5400	2.7000	+5.882%	24	4,621	-61.481%
2026-05-19	2.4000	2.5500	2.4000	2.5500	+2.000%	21	4,612	-59.216%
2026-05-18	2.4600	2.5000	2.3000	2.5000	+4.167%	25	4,612	-58.400%
2026-05-15	2.5300	2.6000	2.3800	2.4000	-11.439%	14	4,612	-56.667%
2026-05-14	2.6800	2.7800	2.5900	2.7100	-4.912%	112	4,636	-61.624%
2026-05-13	2.6800	2.8500	2.6000	2.8500	-6.250%	100	4,613	-63.509%
2026-05-12	2.9000	3.0400	2.7000	3.0400	+4.828%	361	4,613	-65.789%
2026-05-11	2.7500	2.9300	2.7000	2.9000	+5.455%	153	4,613	-64.138%
2026-05-08	2.8400	2.8400	2.6600	2.7500	-5.822%	64	4,846	-62.182%
2026-05-07	3.1000	3.1000	2.8700	2.9200	-7.595%	665	4,876	-64.384%
2026-05-06	3.4000	3.4000	3.0500	3.1600	-5.672%	71	4,251	-67.089%
2026-05-05	3.5000	3.6000	3.3500	3.3500	-1.471%	161	4,269	-68.955%
2026-05-04	3.5000	3.6000	3.4000	3.4000	-4.762%	188	4,239	-69.412%
2026-05-01	3.8500	3.9000	3.2500	3.5700	-0.833%	445	4,363	-70.868%
2026-04-30	3.5000	3.6000	3.3500	3.6000	+22.449%	64	4,363	-71.111%
2026-04-29	3.1500	3.5500	2.9400	2.9400	-8.125%	70	4,375	-64.626%
2026-04-28	3.1000	3.5000	3.1000	3.2000	-3.030%	516	4,409	-67.500%
2026-04-27	3.4000	3.5000	3.3000	3.3000	+2.484%	64	3,932	-68.485%
2026-04-24	3.2500	3.3500	3.2200	3.2200	-1.227%	49	3,890	-67.702%
2026-04-23	3.2500	3.3000	3.1500	3.2600	+20.741%	19	3,865	-68.098%
2026-04-22	2.8500	2.8800	2.7000	2.7000	+3.846%	244	3,856	-61.481%
2026-04-21	2.8600	2.8600	2.6000	2.6000	-14.754%	353	3,669	-60.000%
2026-04-20	3.1400	3.4500	3.0500	3.0500	-4.389%	123	3,669	-65.902%
2026-04-17	3.0000	3.1900	2.8000	3.1900	+0.631%	132	3,728	-67.398%
2026-04-16	3.0000	3.2400	3.0000	3.1700	-0.938%	74	3,669	-67.192%
2026-04-15	3.2000	3.2800	3.1500	3.2000	-8.571%	47	3,730	-67.500%
2026-04-14	3.2500	3.5000	3.2500	3.5000	0.000%	153	3,731	-70.286%
2026-04-13	3.5000	3.7300	3.4000	3.5000	-10.256%	82	3,660	-70.286%
2026-04-10	4.0000	4.0500	3.8000	3.9000	-2.985%	21	3,647	-73.333%
2026-04-09	4.2000	4.3200	3.9500	4.0200	+7.487%	90	3,637	-74.129%
2026-04-08	3.7300	3.8000	3.6000	3.7400	+2.466%	25	3,581	-72.193%
2026-04-07	3.6100	3.8500	3.6000	3.6500	+4.286%	12	3,600	-71.507%
2026-04-06	3.6500	3.6500	3.5000	3.5000	-6.667%	22	3,598	-70.286%
2026-04-02	3.9000	3.9000	3.7000	3.7500	+1.351%	44	3,568	-72.267%
2026-04-01	3.7500	3.9000	3.5500	3.7000	+2.778%	157	3,568	-71.892%
2026-03-31	3.4500	3.6400	3.4500	3.6000	-5.263%	10	3,690	-71.111%
2026-03-30	3.7500	3.9000	3.7000	3.8000	+5.556%	26	3,693	-72.632%
2026-03-27	3.7500	3.8200	3.6000	3.6000	+1.408%	40	3,705	-71.111%
2026-03-26	3.5500	3.5500	3.5500	3.5500	-4.054%	20	3,723	-70.704%
2026-03-25	3.5000	3.7000	3.5000	3.7000	+4.816%	40	3,743	-71.892%
2026-03-24	3.1000	3.7000	3.1000	3.5300	+6.970%	66	3,775	-70.538%
2026-03-23	3.3800	3.4000	3.3000	3.3000	+1.538%	20	3,764	-68.485%
2026-03-20	3.7000	3.7200	3.1000	3.2500	-20.732%	152	3,765	-68.000%
2026-03-19	4.1000	4.1000	3.8500	4.1000	+2.500%	28	3,746	-74.634%
2026-03-18	4.2200	4.2200	4.0000	4.0000	-10.112%	40	3,739	-74.000%
2026-03-17	4.4500	4.4500	4.4500	4.4500	0.000%	5	3,723	-76.629%
2026-03-16	4.1500	4.4500	4.1500	4.4500	+2.299%	9	3,728	-76.629%
2026-03-13	4.4000	4.4000	4.2600	4.3500	+8.479%	39	3,721	-76.092%
2026-03-12	4.0000	4.4500	4.0000	4.0100	+1.519%	254	3,740	-74.065%
2026-03-11	4.0500	4.0500	3.8500	3.9500	-3.659%	87	3,975	-73.671%
2026-03-10	4.0000	4.2500	4.0000	4.1000	-4.872%	69	4,002	-74.634%
2026-03-09	4.0500	4.3500	4.0000	4.3100	+7.750%	117	4,029	-75.870%
2026-03-06	4.2500	4.3700	4.0000	4.0000	-8.046%	203	4,076	-74.000%
2026-03-05	4.3500	4.5500	4.2900	4.3500	-7.249%	235	4,123	-76.092%
2026-03-04	4.4000	4.6900	4.3500	4.6900	+1.957%	181	4,193	-77.825%
2026-03-03	4.5300	4.6500	4.1000	4.6000	-6.122%	245	4,089	-77.391%
2026-03-02	5.0000	5.1500	4.7500	4.9000	-3.353%	174	4,042	-78.776%
2026-02-27	4.7500	5.1400	4.6900	5.0700	+9.032%	667	4,030	-79.487%
2026-02-26	5.1000	5.1000	4.5000	4.6500	-7.921%	387	4,156	-77.634%
2026-02-25	4.7200	5.0500	4.5000	5.0500	+5.428%	1,153	3,121	-79.406%
2026-02-24	4.7000	4.8500	4.3000	4.7900	+4.130%	605	3,121	-78.288%
2026-02-23	3.8000	4.9000	3.8000	4.6000	+24.324%	2,630	2,656	-77.391%
2026-02-20	4.0000	4.0000	3.5000	3.7000	+7.246%	85	457	-71.892%
2026-02-19	3.0000	3.7500	3.0000	3.4500	+15.000%	276	392	-69.855%
2026-02-18	3.0000	3.0500	3.0000	3.0000	-6.250%	14	213	-65.333%
2026-02-17	3.4700	3.4700	3.2000	3.2000	-7.246%	25	199	-67.500%
2026-02-13	3.4000	3.4500	3.4000	3.4500	+21.053%	15	172	-69.855%
2026-02-12	2.6000	3.2000	2.6000	2.8500	+16.327%	37	172	-63.509%
2026-02-11	2.4500	2.4500	2.4500	2.4500	+19.512%	1	169	-57.551%
2026-02-02	2.2500	2.2500	2.0500	2.0500	-4.206%	9	168	-49.268%
2026-01-20	2.2000	2.2000	2.1400	2.1400	+6.468%	13	160	-51.402%
2026-01-16	2.0000	2.0100	2.0000	2.0100	-14.468%	2	156	-48.259%
2026-01-15	2.4000	2.4000	2.3500	2.3500	+16.337%	5	156	-55.745%
2026-01-14	1.8900	2.0200	1.8900	2.0200	+15.429%	4	152	-48.515%
2026-01-12	1.7500	1.7500	1.7500	1.7500	+2.941%	2	151	-40.571%
2026-01-09	1.7500	1.8700	1.7000	1.7000	-0.585%	30	151	-38.824%
2026-01-07	1.8000	1.8000	1.7100	1.7100	-7.568%	3	139	-39.181%
2026-01-05	2.0000	2.0000	1.8500	1.8500	-37.500%	2	134	-43.784%
2025-12-23	2.9600	2.9600	2.9600	2.9600	+31.556%	2	134	-64.865%
2025-12-15	2.2600	2.2600	2.2500	2.2500	+0.897%	3	134	-53.778%
2025-12-12	2.2300	2.2300	2.2300	2.2300	-10.800%	6	137	-53.363%
2025-12-10	2.5000	2.5000	2.5000	2.5000	+11.607%	2	134	-58.400%
2025-12-08	2.2300	2.2400	2.2300	2.2400	-94.499%	6	134	-53.571%
2025-11-28	40.7200	40.7200	40.7200	40.7200	+5.084%	1	1	-97.446%
2025-11-21	38.7500	38.7500	38.7500	38.7500	0.000%	1	1	-97.316%

.dark-mode .D9G84R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9G84R{ 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