Dark

XLU20280121C55
XLU Jan 21 2028 55.00 Call (XLU280121C00055000)
option OPRA

EOD

Jul 31, 2026

1.03-5.505%(-0.06)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	1.1200	1.1200	1.0300	1.0300	-5.505%	13	3,950	0.000%
2026-07-30	1.0900	1.0900	1.0900	1.0900	-34.731%	60	3,950	-5.505%
2026-07-28	1.6700	1.6700	1.6700	1.6700	-2.339%	1	3,961	-38.323%
2026-07-23	1.6400	1.7100	1.6400	1.7100	+16.327%	60	4,012	-39.766%
2026-07-22	1.4700	1.4700	1.4700	1.4700	+19.512%	40	4,042	-29.932%
2026-07-21	1.2500	1.2500	1.2300	1.2300	-12.766%	14	4,046	-16.260%
2026-07-20	1.3500	1.4100	1.3500	1.4100	-8.442%	30	4,048	-26.950%
2026-07-17	1.5500	1.5500	1.5400	1.5400	+14.925%	27	4,018	-33.117%
2026-07-16	1.3400	1.3400	1.3400	1.3400	-11.842%	1	4,024	-23.134%
2026-07-13	1.5200	1.5200	1.5200	1.5200	-5.000%	100	4,024	-32.237%
2026-07-07	1.6000	1.6000	1.6000	1.6000	+3.226%	5	4,132	-35.625%
2026-07-06	1.4900	1.5500	1.4900	1.5500	+4.730%	24	4,132	-33.548%
2026-07-02	1.5100	1.5300	1.4700	1.4800	+7.246%	137	4,277	-30.405%
2026-07-01	1.4500	1.4500	1.3800	1.3800	-10.968%	10	4,277	-25.362%
2026-06-30	1.5400	1.5500	1.5400	1.5500	-8.824%	150	4,353	-33.548%
2026-06-29	1.7000	1.7500	1.6500	1.7000	0.000%	119	4,361	-39.412%
2026-06-26	1.8500	1.8500	1.7000	1.7000	0.000%	56	4,465	-39.412%
2026-06-25	1.7800	1.8400	1.4800	1.7000	+6.918%	83	4,492	-39.412%
2026-06-24	1.6000	1.6000	1.5800	1.5900	-8.092%	92	4,498	-35.220%
2026-06-23	1.5200	1.7300	1.4900	1.7300	+16.892%	29	4,600	-40.462%
2026-06-22	1.4700	1.4800	1.4700	1.4800	-4.516%	37	4,611	-30.405%
2026-06-18	1.4800	1.5600	1.4300	1.5500	+10.714%	506	4,649	-33.548%
2026-06-17	1.4500	1.5400	1.3500	1.4000	-6.667%	358	4,649	-26.429%
2026-06-16	1.5700	1.5700	1.3200	1.5000	+3.448%	53	4,649	-31.333%
2026-06-15	1.4000	1.4500	1.4000	1.4500	+12.403%	42	4,985	-28.966%
2026-06-12	1.3400	1.8300	1.2500	1.2900	+1.575%	306	4,985	-20.155%
2026-06-11	1.3400	1.3500	1.2700	1.2700	+2.419%	236	4,985	-18.898%
2026-06-10	1.3300	1.3300	1.2400	1.2400	-28.324%	22	5,008	-16.935%
2026-06-09	1.2400	1.7300	1.2300	1.7300	+36.220%	8	4,986	-40.462%
2026-06-08	1.3900	1.3900	1.2700	1.2700	-1.550%	93	4,982	-18.898%
2026-06-05	1.3800	1.5600	1.2900	1.2900	+3.200%	171	4,893	-20.155%
2026-06-04	1.2000	1.2500	1.2000	1.2500	-8.759%	255	4,754	-17.600%
2026-06-03	1.2700	1.3900	1.2700	1.3700	+13.223%	31	4,508	-24.818%
2026-06-02	1.1400	1.2100	1.0700	1.2100	+6.140%	56	4,767	-14.876%
2026-06-01	1.1900	1.2200	1.1000	1.1400	-3.390%	832	4,822	-9.649%
2026-05-29	1.3900	1.4000	1.1800	1.1800	-28.049%	162	5,242	-12.712%
2026-05-28	1.6100	1.6400	1.6000	1.6400	+2.500%	3	5,394	-37.195%
2026-05-27	1.7300	1.7300	1.4600	1.6000	-9.605%	5	5,395	-35.625%
2026-05-26	1.7400	1.7700	1.7400	1.7700	+4.734%	5	5,396	-41.808%
2026-05-22	1.6800	1.6900	1.6800	1.6900	+16.552%	11	5,397	-39.053%
2026-05-20	1.4500	1.4500	1.4500	1.4500	0.000%	22	5,396	-28.966%
2026-05-19	1.3300	1.4500	1.3300	1.4500	+5.072%	5	5,577	-28.966%
2026-05-18	1.3600	1.3800	1.3600	1.3800	-1.429%	15	5,577	-25.362%
2026-05-15	1.4800	1.4800	1.4000	1.4000	-9.677%	356	5,577	-26.429%
2026-05-13	1.6000	1.6000	1.4900	1.5500	-7.738%	27	5,746	-33.548%
2026-05-12	1.6100	1.6800	1.6100	1.6800	+7.006%	25	5,755	-38.690%
2026-05-08	1.6600	1.6600	1.5300	1.5700	-9.249%	30	5,755	-34.395%
2026-05-07	1.6600	1.7300	1.6500	1.7300	-13.500%	18	5,782	-40.462%
2026-05-06	1.8000	2.0000	1.7500	2.0000	-3.846%	21	5,953	-48.500%
2026-05-05	2.0600	2.0900	1.9700	2.0800	+6.122%	134	5,963	-50.481%
2026-05-04	2.0000	2.1900	1.9100	1.9600	-8.837%	766	6,020	-47.449%
2026-05-01	2.2000	2.2000	2.1500	2.1500	-2.273%	11	5,985	-52.093%
2026-04-30	2.2000	2.2000	2.2000	2.2000	+25.714%	2	5,985	-53.182%
2026-04-29	1.8000	1.8100	1.7500	1.7500	-9.794%	55	6,000	-41.143%
2026-04-28	1.8500	1.9400	1.8500	1.9400	-1.020%	124	6,042	-46.907%
2026-04-27	1.9500	2.0600	1.8500	1.9600	+3.158%	738	6,082	-47.449%
2026-04-24	1.9100	1.9100	1.8800	1.9000	0.000%	100	5,902	-45.789%
2026-04-23	1.8000	1.9000	1.8000	1.9000	+29.252%	56	5,802	-45.789%
2026-04-22	1.6100	1.6100	1.4700	1.4700	-4.545%	247	5,777	-29.932%
2026-04-21	1.7500	1.7500	1.4200	1.5400	-10.465%	110	5,486	-33.117%
2026-04-17	1.7500	1.8000	1.5600	1.7200	-4.444%	211	5,486	-40.116%
2026-04-16	1.7500	1.8000	1.6500	1.8000	+1.124%	26	5,335	-42.778%
2026-04-15	1.8000	1.8000	1.7300	1.7800	-9.645%	106	5,325	-42.135%
2026-04-14	2.0000	2.0000	1.8100	1.9700	+3.684%	66	5,272	-47.716%
2026-04-13	2.2200	2.2200	1.9000	1.9000	-15.556%	49	5,310	-45.789%
2026-04-10	2.3800	2.4000	2.2500	2.2500	-6.250%	29	5,268	-54.222%
2026-04-09	2.3500	2.4900	2.3500	2.4000	+11.628%	27	5,245	-57.083%
2026-04-08	2.1500	2.1500	2.1500	2.1500	+1.896%	11	5,222	-52.093%
2026-04-06	2.1100	2.1100	2.1100	2.1100	-6.637%	8	5,213	-51.185%
2026-04-02	2.2600	2.2600	2.2600	2.2600	+7.109%	10	5,223	-54.425%
2026-04-01	2.5600	2.5600	2.1100	2.1100	-4.525%	153	5,223	-51.185%
2026-03-31	2.1000	2.2100	2.1000	2.2100	-7.917%	201	5,123	-53.394%
2026-03-30	2.3200	2.4000	2.3200	2.4000	+9.091%	18	4,982	-57.083%
2026-03-27	2.2700	2.4200	2.2000	2.2000	-1.786%	209	4,984	-53.182%
2026-03-26	2.1500	2.2400	2.1500	2.2400	-2.609%	21	5,114	-54.018%
2026-03-25	2.3000	2.3000	2.3000	2.3000	+4.072%	5	5,135	-55.217%
2026-03-24	2.2100	2.2100	2.2100	2.2100	+4.739%	1	5,140	-53.394%
2026-03-23	2.0600	2.2100	2.0200	2.1100	+5.500%	207	5,141	-51.185%
2026-03-20	2.4000	2.4000	2.0000	2.0000	-13.420%	60	5,208	-48.500%
2026-03-19	2.5900	2.5900	2.1500	2.3100	-10.465%	59	5,207	-55.411%
2026-03-18	2.6700	2.7600	2.5800	2.5800	-5.495%	24	5,270	-60.078%
2026-03-17	2.8800	2.8800	2.7300	2.7300	+5.000%	33	5,257	-62.271%
2026-03-13	2.8500	2.8500	2.6000	2.6000	-3.704%	59	5,286	-60.385%
2026-03-12	2.7300	2.7300	2.7000	2.7000	+1.124%	16	5,289	-61.852%
2026-03-11	2.5700	2.6800	2.4500	2.6700	+2.692%	649	5,287	-61.423%
2026-03-10	2.7500	2.9200	2.6000	2.6000	-5.455%	93	5,001	-60.385%
2026-03-09	2.6200	2.7500	2.6200	2.7500	-5.822%	172	4,923	-62.545%
2026-03-06	2.8100	2.9200	2.6200	2.9200	-0.341%	246	5,049	-64.726%
2026-03-05	2.8500	2.9300	2.8000	2.9300	-2.333%	83	5,073	-64.846%
2026-03-04	2.9200	3.1000	2.9200	3.0000	0.000%	136	5,151	-65.667%
2026-03-03	3.0000	3.0000	2.6900	3.0000	-7.121%	301	5,220	-65.667%
2026-03-02	3.5000	3.5000	3.2200	3.2300	-6.377%	500	5,411	-68.111%
2026-02-27	3.1500	3.5100	3.1500	3.4500	+9.524%	348	5,131	-70.145%
2026-02-26	3.4500	3.4500	2.8600	3.1500	-7.625%	688	4,860	-67.302%
2026-02-25	3.2500	3.5000	3.0400	3.4100	+3.333%	1,140	4,347	-69.795%
2026-02-24	3.5000	3.5000	2.9500	3.3000	+10.000%	529	4,347	-68.788%
2026-02-23	3.4000	3.7500	2.4000	3.0000	+33.333%	3,008	3,836	-65.667%
2026-02-20	2.4000	2.4400	2.0500	2.2500	+9.756%	262	886	-54.222%
2026-02-19	1.8000	2.1000	1.8000	2.0500	+2.500%	261	625	-49.756%
2026-02-17	3.3100	3.3100	1.8600	2.0000	-33.333%	9	369	-48.500%
2026-02-13	3.0000	3.0000	3.0000	3.0000	+206.122%	1	359	-65.667%
2026-01-26	2.0300	2.0300	0.9800	0.9800	-22.222%	5	359	+5.102%
2026-01-20	2.5900	2.5900	1.2100	1.2600	-6.667%	29	354	-18.254%
2026-01-16	1.2000	1.3500	1.2000	1.3500	+5.469%	9	366	-23.704%
2026-01-15	1.2000	1.2800	1.2000	1.2800	+25.490%	25	366	-19.531%
2026-01-14	1.0200	1.0200	1.0200	1.0200	-15.000%	3	381	+0.980%
2026-01-13	0.9000	1.2000	0.9000	1.2000	+27.660%	3	384	-14.167%
2026-01-12	0.9400	0.9400	0.9400	0.9400	+1.075%	2	381	+9.574%
2026-01-09	0.9000	0.9300	0.9000	0.9300	0.000%	11	379	+10.753%
2026-01-08	0.9200	1.0200	0.8200	0.9300	-50.794%	56	368	+10.753%
2026-01-07	1.8900	1.8900	1.8900	1.8900	+61.538%	2	312	-45.503%
2026-01-06	2.7200	2.7200	1.1400	1.1700	+31.461%	23	310	-11.966%
2026-01-05	0.6000	1.0400	0.6000	0.8900	-21.930%	22	273	+15.730%
2026-01-02	2.3100	2.3100	0.9100	1.1400	-19.149%	36	273	-9.649%
2025-12-31	2.4000	2.4000	1.4100	1.4100	+90.541%	4	233	-26.950%
2025-12-26	1.0200	1.0200	0.7400	0.7400	-29.524%	10	233	+39.189%
2025-12-24	0.4000	1.0700	0.4000	1.0500	+6.061%	16	207	-1.905%
2025-12-22	3.1400	3.1400	0.8700	0.9900	-15.385%	9	207	+4.040%
2025-12-19	2.2400	2.2400	1.1700	1.1700	-40.306%	3	207	-11.966%
2025-12-18	1.1400	1.9600	1.1400	1.9600	+97.980%	2	204	-47.449%
2025-12-16	1.9100	1.9100	0.9900	0.9900	-17.500%	3	202	+4.040%
2025-12-15	1.0600	1.4000	0.8000	1.2000	+6.195%	13	199	-14.167%
2025-12-12	1.0300	1.1300	1.0300	1.1300	+36.145%	7	190	-8.850%
2025-12-11	0.8400	0.8400	0.8300	0.8300	-23.853%	2	183	+24.096%
2025-12-10	2.0600	2.0600	1.0900	1.0900	-4.386%	7	181	-5.505%
2025-12-09	1.1600	1.1600	1.1400	1.1400	-4.202%	2	174	-9.649%
2025-12-08	1.1900	1.1900	1.0600	1.1900	-96.662%	12	172	-13.445%
2025-11-10	35.6500	35.6500	35.6500	35.6500	-5.937%	1	3	-97.111%
2025-10-16	37.9000	37.9000	37.9000	37.9000	+3.836%	1	2	-97.282%
2025-10-14	36.5000	36.5000	36.5000	36.5000	0.000%	1	1	-97.178%

.dark-mode .kcf2pX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kcf2pX{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20280121C55XLU Jan 21 2028 55.00 Call (XLU280121C00055000)option OPRA

XLU20280121C55
XLU Jan 21 2028 55.00 Call (XLU280121C00055000)
option OPRA