Dark

XLU20280121C70
XLU Jan 21 2028 70.00 Call (XLU280121C00070000)
option OPRA

EOD

Sep 17, 2026

0.1500+15.385%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1400	0.1500	0.1400	0.1500	+15.385%	2	11,709	0.000%
2026-09-11	0.1500	0.1500	0.1300	0.1300	-13.333%	901	11,707	+15.385%
2026-09-04	0.1700	0.1700	0.1500	0.1500	+15.385%	12	10,869	0.000%
2026-09-03	0.1800	0.1800	0.1300	0.1300	-27.778%	22	10,869	+15.385%
2026-09-01	0.1800	0.1800	0.1800	0.1800	+12.500%	20	10,851	-16.667%
2026-08-31	0.1800	0.2100	0.1600	0.1600	-20.000%	244	10,831	-6.250%
2026-08-28	0.2100	0.2100	0.2000	0.2000	-4.762%	151	10,995	-25.000%
2026-08-26	0.2100	0.2100	0.2100	0.2100	-8.696%	8	10,844	-28.571%
2026-08-24	0.2200	0.2300	0.2200	0.2300	+15.000%	2	10,852	-34.783%
2026-08-21	0.2400	0.2400	0.2000	0.2000	-4.762%	13	10,850	-25.000%
2026-08-20	0.2500	0.2500	0.2100	0.2100	-22.222%	31	10,849	-28.571%
2026-08-17	0.3000	0.3000	0.2700	0.2700	-3.571%	2	10,858	-44.444%
2026-08-14	0.2200	0.2900	0.2200	0.2800	+27.273%	617	10,857	-46.429%
2026-08-13	0.2100	0.2300	0.2100	0.2200	+15.789%	29	10,722	-31.818%
2026-08-12	0.1900	0.1900	0.1900	0.1900	+18.750%	25	10,697	-21.053%
2026-08-11	0.1600	0.1600	0.1600	0.1600	0.000%	100	10,722	-6.250%
2026-08-10	0.1600	0.1600	0.1600	0.1600	0.000%	1	10,722	-6.250%
2026-08-07	0.1700	0.1800	0.1500	0.1600	-11.111%	154	10,722	-6.250%
2026-08-05	0.1800	0.1800	0.1800	0.1800	-18.182%	1	10,609	-16.667%
2026-08-03	0.2500	0.2500	0.2100	0.2200	-4.348%	20	10,608	-31.818%
2026-07-30	0.2100	0.2300	0.2100	0.2300	-8.000%	12	10,608	-34.783%
2026-07-29	0.2500	0.2500	0.2500	0.2500	-3.846%	1	10,600	-40.000%
2026-07-28	0.2700	0.2900	0.2600	0.2600	-13.333%	225	10,713	-42.308%
2026-07-24	0.3200	0.3200	0.3000	0.3000	+3.448%	52	10,825	-50.000%
2026-07-23	0.3000	0.3000	0.2900	0.2900	0.000%	21	10,775	-48.276%
2026-07-22	0.2900	0.2900	0.2900	0.2900	+20.833%	5	10,776	-48.276%
2026-07-17	0.2700	0.2800	0.2400	0.2400	-4.000%	11	10,776	-37.500%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-26.471%	40	10,770	-40.000%
2026-07-15	0.2400	0.3400	0.2400	0.3400	+13.333%	8	10,810	-55.882%
2026-07-09	0.3000	0.3000	0.3000	0.3000	+3.448%	11	10,808	-50.000%
2026-07-08	0.2600	0.3000	0.2600	0.2900	-9.375%	81	10,845	-48.276%
2026-07-07	0.3500	0.3500	0.3200	0.3200	+6.667%	3	13,067	-53.125%
2026-07-06	0.3100	0.3100	0.3000	0.3000	-6.250%	200	13,065	-50.000%
2026-07-02	0.2900	0.3300	0.2900	0.3200	0.000%	3,662	10,135	-53.125%
2026-06-30	0.3200	0.3200	0.3200	0.3200	-8.571%	5	11,136	-53.125%
2026-06-26	0.3600	0.4200	0.3400	0.3500	-18.605%	1,542	11,141	-57.143%
2026-06-25	0.4100	0.4300	0.4100	0.4300	+16.216%	126	11,637	-65.116%
2026-06-24	0.3400	0.3700	0.3400	0.3700	-7.500%	9	11,513	-59.459%
2026-06-23	0.4000	0.4000	0.4000	0.4000	+14.286%	12	11,562	-62.500%
2026-06-22	0.3500	0.3500	0.3500	0.3500	-5.405%	66	11,570	-57.143%
2026-06-18	0.3500	0.4300	0.3500	0.3700	-7.500%	1,619	9,800	-59.459%
2026-06-17	0.3600	0.4000	0.3000	0.4000	+21.212%	438	9,800	-62.500%
2026-06-16	0.3000	0.3400	0.2900	0.3300	+3.125%	81	9,800	-54.545%
2026-06-15	0.3200	0.3200	0.3100	0.3200	-3.030%	102	9,658	-53.125%
2026-06-12	0.2500	0.3300	0.2500	0.3300	-5.714%	121	9,658	-54.545%
2026-06-09	0.3300	0.3500	0.3300	0.3500	+6.061%	2	9,658	-57.143%
2026-06-08	0.3200	0.3300	0.3200	0.3300	+32.000%	61	9,656	-54.545%
2026-06-05	0.2500	0.2500	0.2500	0.2500	-21.875%	8	9,602	-40.000%
2026-06-04	0.3200	0.3200	0.3200	0.3200	0.000%	11	9,605	-53.125%
2026-06-02	0.2700	0.3200	0.2600	0.3200	+10.345%	98	9,594	-53.125%
2026-06-01	0.3100	0.3100	0.2600	0.2900	-6.452%	249	9,646	-48.276%
2026-05-29	0.3300	0.3300	0.3100	0.3100	-22.500%	155	9,677	-51.613%
2026-05-28	0.3600	0.4000	0.3600	0.4000	+11.111%	105	9,537	-62.500%
2026-05-26	0.3600	0.3600	0.3600	0.3600	-10.000%	30	9,454	-58.333%
2026-05-21	0.3500	0.4000	0.3500	0.4000	+17.647%	3	9,467	-62.500%
2026-05-20	0.3600	0.3600	0.3400	0.3400	-2.857%	40	9,467	-55.882%
2026-05-19	0.3500	0.3500	0.3000	0.3500	0.000%	199	9,490	-57.143%
2026-05-18	0.3500	0.3500	0.3500	0.3500	-2.778%	11	9,490	-57.143%
2026-05-15	0.4000	0.4000	0.3600	0.3600	-10.000%	24	9,490	-58.333%
2026-05-13	0.3900	0.4100	0.3900	0.4000	-11.111%	82	9,473	-62.500%
2026-05-12	0.4700	0.4800	0.4000	0.4500	0.000%	180	9,473	-66.667%
2026-05-11	0.4500	0.5900	0.4000	0.4500	+4.651%	1,280	9,473	-66.667%
2026-05-08	0.4300	0.4700	0.4200	0.4300	0.000%	848	8,315	-65.116%
2026-05-07	0.5200	0.5200	0.4200	0.4300	0.000%	109	7,492	-65.116%
2026-05-06	0.4300	0.4500	0.4000	0.4300	+13.158%	127	7,583	-65.116%
2026-05-05	0.3800	0.3800	0.3800	0.3800	-30.909%	10	7,480	-60.526%
2026-05-04	0.5900	0.5900	0.5100	0.5500	+1.852%	260	7,485	-72.727%
2026-05-01	0.5000	0.5400	0.5000	0.5400	+3.846%	15	7,230	-72.222%
2026-04-30	0.4600	0.5300	0.4600	0.5200	+26.829%	1,368	7,230	-71.154%
2026-04-29	0.4000	0.4100	0.4000	0.4100	-6.818%	275	6,065	-63.415%
2026-04-28	0.4400	0.4400	0.4400	0.4400	+10.000%	30	5,950	-65.909%
2026-04-27	0.4800	0.5000	0.4000	0.4000	+14.286%	261	5,920	-62.500%
2026-04-24	0.3100	0.4100	0.3100	0.3500	-2.778%	98	5,659	-57.143%
2026-04-23	0.3600	0.4100	0.3600	0.3600	+16.129%	25	5,677	-58.333%
2026-04-22	0.2500	0.3100	0.2500	0.3100	+10.714%	36	5,656	-51.613%
2026-04-20	0.3900	0.3900	0.2800	0.2800	-6.667%	114	5,620	-46.429%
2026-04-17	0.3400	0.3400	0.2900	0.3000	-14.286%	52	5,637	-50.000%
2026-04-16	0.3200	0.3800	0.3000	0.3500	0.000%	113	5,625	-57.143%
2026-04-15	0.3800	0.4000	0.3400	0.3500	-14.634%	86	5,562	-57.143%
2026-04-14	0.5000	0.5000	0.3500	0.4100	-4.651%	53	5,522	-63.415%
2026-04-13	0.4400	0.5000	0.4300	0.4300	-14.000%	52	5,535	-65.116%
2026-04-10	0.5400	0.5500	0.4500	0.5000	-12.281%	154	5,484	-70.000%
2026-04-09	0.4500	0.5700	0.4500	0.5700	+26.667%	50	5,507	-73.684%
2026-04-08	0.6000	0.6000	0.4000	0.4500	-8.163%	305	5,514	-66.667%
2026-04-07	0.4500	0.5000	0.4500	0.4900	+8.889%	8	5,260	-69.388%
2026-04-06	0.5000	0.5000	0.4500	0.4500	-10.000%	10	5,252	-66.667%
2026-04-02	0.5000	0.6500	0.5000	0.5000	0.000%	23	5,219	-70.000%
2026-03-31	0.4900	0.5000	0.4900	0.5000	-5.660%	20	5,219	-70.000%
2026-03-30	0.6700	0.6700	0.5300	0.5300	-18.462%	96	5,202	-71.698%
2026-03-27	0.6500	0.6700	0.6300	0.6500	+6.557%	46	5,212	-76.923%
2026-03-26	0.7200	0.7200	0.5600	0.6100	-6.154%	31	5,197	-75.410%
2026-03-25	0.6700	0.6700	0.6000	0.6500	+3.175%	126	5,208	-76.923%
2026-03-24	0.6300	0.6700	0.6200	0.6300	+5.000%	105	5,151	-76.190%
2026-03-23	0.6700	0.7000	0.6000	0.6000	-4.762%	64	5,159	-75.000%
2026-03-20	0.7500	0.7500	0.5800	0.6300	-20.253%	124	5,103	-76.190%
2026-03-19	0.7500	0.7900	0.6800	0.7900	0.000%	177	5,104	-81.013%
2026-03-18	0.9200	0.9200	0.7700	0.7900	-16.842%	219	5,151	-81.013%
2026-03-17	0.9200	0.9500	0.8700	0.9500	+7.955%	6	5,098	-84.211%
2026-03-16	1.0000	1.0000	0.8800	0.8800	-4.348%	77	5,092	-82.955%
2026-03-13	0.9000	0.9500	0.9000	0.9200	0.000%	29	5,019	-83.696%
2026-03-12	0.8500	1.0300	0.8000	0.9200	+4.545%	284	5,020	-83.696%
2026-03-11	0.7500	0.9200	0.7500	0.8800	+3.529%	685	5,144	-82.955%
2026-03-10	0.8500	0.9500	0.8100	0.8500	-3.409%	149	4,946	-82.353%
2026-03-09	0.7000	1.0100	0.7000	0.8800	-7.368%	97	4,822	-82.955%
2026-03-06	0.9500	1.0000	0.9000	0.9500	-9.524%	52	4,778	-84.211%
2026-03-05	1.0000	1.0500	0.9400	1.0500	+0.962%	54	4,736	-85.714%
2026-03-04	1.0100	1.0400	0.9800	1.0400	-9.565%	278	4,684	-85.577%
2026-03-03	1.1600	1.1600	0.9300	1.1500	-8.000%	432	4,428	-86.957%
2026-03-02	1.2000	1.4500	1.2000	1.2500	+0.806%	233	4,119	-88.000%
2026-02-27	1.2000	1.2600	1.1400	1.2400	+10.714%	192	3,916	-87.903%
2026-02-26	1.2900	1.2900	1.0500	1.1200	-11.111%	495	3,741	-86.607%
2026-02-25	1.2100	1.2900	1.1000	1.2600	+14.545%	1,414	2,075	-88.095%
2026-02-24	0.9400	1.2000	0.9400	1.1000	-94.762%	2,327	2,075	-86.364%
2025-12-03	21.0000	21.0000	21.0000	21.0000	-3.448%	2	44	-99.286%
2025-11-24	21.7500	21.7500	21.7500	21.7500	-7.210%	1	42	-99.310%
2025-11-11	23.4400	23.4400	23.4400	23.4400	+0.817%	1	42	-99.360%
2025-11-10	23.2500	23.2500	23.2500	23.2500	+4.494%	2	41	-99.355%
2025-11-05	22.2500	22.2500	22.2500	22.2500	+2.252%	1	43	-99.326%
2025-11-04	21.7600	21.7600	21.7600	21.7600	-4.352%	25	42	-99.311%
2025-11-03	22.7500	22.7500	22.7500	22.7500	-1.087%	1	17	-99.341%
2025-10-30	23.0000	23.0000	23.0000	23.0000	-3.685%	1	17	-99.348%
2025-10-29	23.8800	23.8800	23.8800	23.8800	+3.421%	1	16	-99.372%
2025-10-28	23.0900	23.0900	23.0900	23.0900	+0.348%	2	15	-99.350%
2025-10-27	23.0100	23.0100	23.0100	23.0100	-6.691%	1	12	-99.348%
2025-10-17	24.9600	24.9600	24.6600	24.6600	+2.451%	4	12	-99.392%
2025-10-13	24.1000	24.1000	24.0700	24.0700	+2.338%	6	10	-99.377%
2025-10-08	23.7900	23.7900	23.5200	23.5200	+3.385%	4	5	-99.362%
2025-10-06	22.7900	22.7900	22.7500	22.7500	+0.887%	2	8	-99.341%
2025-10-03	22.5500	22.5500	22.5500	22.5500	+8.675%	2	7	-99.335%
2025-09-30	20.8100	20.8100	20.7500	20.7500	+7.124%	2	5	-99.277%
2025-09-25	19.1000	19.3700	18.9700	19.3700	0.000%	5	5	-99.226%

.dark-mode .qLGpSJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLGpSJ{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20280121C70XLU Jan 21 2028 70.00 Call (XLU280121C00070000)option OPRA

XLU20280121C70
XLU Jan 21 2028 70.00 Call (XLU280121C00070000)
option OPRA