Dark

XLU20280121P40
XLU Jan 21 2028 40.00 Put (XLU280121P00040000)
option OPRA

EOD

Sep 16, 2026

2.21+2.315%(+0.05)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.2700	2.2900	2.2100	2.2100	+2.315%	75	38,014	0.000%
2026-09-15	2.1600	2.1600	2.1600	2.1600	+5.366%	50	38,014	+2.315%
2026-09-14	1.9800	2.1100	1.9700	2.0500	+13.260%	62	38,014	+7.805%
2026-09-10	1.8500	1.9000	1.7000	1.8100	+9.697%	152	38,025	+22.099%
2026-09-09	1.8100	1.8100	1.6500	1.6500	0.000%	76	38,013	+33.939%
2026-09-08	1.6500	1.6500	1.6500	1.6500	-5.714%	1	38,012	+33.939%
2026-09-04	1.7300	1.7500	1.7300	1.7500	-5.914%	75	38,013	+26.286%
2026-09-03	1.8800	1.8800	1.8600	1.8600	-2.105%	55	38,013	+18.817%
2026-09-02	2.2300	2.2300	1.9000	1.9000	-9.953%	4,070	38,018	+16.316%
2026-09-01	2.0100	2.1100	2.0100	2.1100	-6.222%	155	34,031	+4.739%
2026-08-31	2.1800	2.2700	2.1800	2.2500	+14.796%	175	34,018	-1.778%
2026-08-28	1.8300	1.9600	1.8300	1.9600	+5.946%	5,005	34,018	+12.755%
2026-08-27	1.9200	1.9200	1.8500	1.8500	+0.543%	2,001	29,013	+19.459%
2026-08-26	1.8400	1.8400	1.8400	1.8400	-7.538%	1	27,012	+20.109%
2026-08-24	1.9900	1.9900	1.9900	1.9900	-2.451%	1	27,011	+11.055%
2026-08-21	2.0400	2.0400	2.0400	2.0400	+25.153%	1	27,012	+8.333%
2026-08-13	1.6900	1.6900	1.6300	1.6300	-10.929%	1,405	27,011	+35.583%
2026-08-11	1.8300	1.8300	1.8300	1.8300	+4.571%	2,000	25,616	+20.765%
2026-08-05	1.7000	1.7500	1.7000	1.7500	+20.690%	39	23,616	+26.286%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-10.494%	5	23,609	+52.414%
2026-07-30	1.6200	1.6200	1.6200	1.6200	+24.615%	5	23,614	+36.420%
2026-07-28	1.3000	1.3000	1.3000	1.3000	+2.362%	5	23,609	+70.000%
2026-07-27	1.2700	1.2700	1.2700	1.2700	+1.600%	5	23,604	+74.016%
2026-07-24	1.2500	1.2500	1.2500	1.2500	-19.355%	1	23,599	+76.800%
2026-07-21	1.5500	1.5500	1.5500	1.5500	+8.392%	10	23,600	+42.581%
2026-07-20	1.4300	1.4300	1.4300	1.4300	0.000%	3	23,600	+54.545%
2026-07-17	1.4000	1.4700	1.4000	1.4300	-0.694%	79	23,600	+54.545%
2026-07-16	1.4400	1.4400	1.4400	1.4400	+2.857%	1,000	23,521	+53.472%
2026-07-07	1.4000	1.4000	1.4000	1.4000	-12.500%	1	22,521	+57.857%
2026-07-01	1.6000	1.6000	1.6000	1.6000	+16.788%	10	22,522	+38.125%
2026-06-30	1.3700	1.3700	1.3700	1.3700	-11.613%	3,000	22,512	+61.314%
2026-06-24	1.5500	1.5500	1.5500	1.5500	-11.932%	1	19,512	+42.581%
2026-06-18	1.6600	1.7600	1.5800	1.7600	0.000%	281	19,505	+25.568%
2026-06-17	1.7100	1.7600	1.7100	1.7600	+10.692%	200	19,505	+25.568%
2026-06-16	1.5900	1.5900	1.5900	1.5900	-6.471%	2	19,505	+38.994%
2026-06-15	1.7400	1.7500	1.7000	1.7000	-12.821%	110	19,505	+30.000%
2026-06-11	1.7600	1.9500	1.7600	1.9500	+3.723%	751	19,505	+13.333%
2026-06-10	1.8800	1.8800	1.8800	1.8800	-4.082%	3,000	18,756	+17.553%
2026-06-09	2.0200	2.0500	1.9600	1.9600	-7.109%	107	15,756	+12.755%
2026-06-08	2.1100	2.1100	2.0700	2.1100	+13.441%	30	15,756	+4.739%
2026-06-05	1.8600	1.8600	1.8600	1.8600	-6.061%	10	15,756	+18.817%
2026-06-04	1.9800	1.9800	1.9800	1.9800	+4.211%	300	15,746	+11.616%
2026-06-03	1.9000	1.9000	1.9000	1.9000	-8.213%	1,400	15,446	+16.316%
2026-06-02	2.1500	2.1500	2.0500	2.0700	-5.909%	185	14,046	+6.763%
2026-06-01	2.0900	2.2000	2.0900	2.2000	+20.219%	6	14,046	+0.455%
2026-05-29	1.8500	1.8800	1.8300	1.8300	-1.081%	133	14,040	+20.765%
2026-05-28	1.8800	1.8800	1.8500	1.8500	+6.322%	19	14,039	+19.459%
2026-05-22	1.7900	1.8300	1.7400	1.7400	+8.750%	65	14,038	+27.011%
2026-05-19	1.6000	1.6000	1.6000	1.6000	-23.810%	5	14,038	+38.125%
2026-05-18	2.1100	2.1200	2.1000	2.1000	-2.326%	5,056	14,038	+5.238%
2026-05-15	2.1500	2.1500	2.1500	2.1500	+17.486%	400	14,038	+2.791%
2026-05-12	1.8200	1.8300	1.8100	1.8300	-2.139%	7	8,680	+20.765%
2026-05-08	1.8500	1.8700	1.8300	1.8700	+2.186%	66	8,680	+18.182%
2026-05-07	1.8300	1.8300	1.8200	1.8300	+27.083%	29	8,677	+20.765%
2026-05-01	1.4400	1.4400	1.4400	1.4400	-11.111%	4	8,676	+53.472%
2026-04-29	1.5300	1.6200	1.5300	1.6200	+15.714%	466	8,676	+36.420%
2026-04-23	1.4000	1.4000	1.4000	1.4000	-14.110%	100	8,675	+57.857%
2026-04-22	1.4500	1.6300	1.4500	1.6300	+4.487%	567	8,722	+35.583%
2026-04-21	1.5500	1.5800	1.4500	1.5600	+4.000%	157	8,652	+41.667%
2026-04-20	1.5100	1.5100	1.5000	1.5000	-5.660%	13	8,652	+47.333%
2026-04-17	1.5000	1.5900	1.5000	1.5900	+11.189%	5	8,648	+38.994%
2026-04-16	1.5200	1.5200	1.4300	1.4300	-4.667%	14	8,648	+54.545%
2026-04-15	1.5600	1.5600	1.5000	1.5000	+2.041%	3,005	8,638	+47.333%
2026-04-14	1.4700	1.4700	1.4700	1.4700	+8.088%	102	5,639	+50.340%
2026-04-10	1.3600	1.3600	1.3600	1.3600	-27.660%	98	5,637	+62.500%
2026-04-08	1.8800	1.8800	1.8800	1.8800	-1.053%	13	5,637	+17.553%
2026-03-24	1.8300	1.9000	1.8200	1.9000	-5.000%	109	5,637	+16.316%
2026-03-23	1.9700	2.0000	1.9700	2.0000	+23.457%	101	5,631	+10.500%
2026-03-18	1.6200	1.6200	1.6200	1.6200	-3.571%	35	5,630	+36.420%
2026-03-06	1.6800	1.6800	1.6800	1.6800	-4.000%	1,100	5,614	+31.548%
2026-03-05	1.8200	1.8200	1.7500	1.7500	-3.315%	7	4,514	+26.286%
2026-03-02	1.8100	1.8100	1.8100	1.8100	-3.723%	3	4,517	+22.099%
2026-02-26	1.8800	1.8800	1.8800	1.8800	-11.321%	3,000	4,517	+17.553%
2026-02-23	1.8700	2.1200	1.8700	2.1200	-1.395%	12	1,525	+4.245%
2026-02-10	2.1500	2.1500	2.1500	2.1500	-9.664%	1,500	1,518	+2.791%
2026-01-16	2.3800	2.3800	2.3800	2.3800	-8.108%	1	17	-7.143%
2025-12-31	2.5900	2.5900	2.5900	2.5900	-7.500%	2	16	-14.672%
2025-12-23	2.8000	2.8000	2.8000	2.8000	+10.672%	3	16	-21.071%
2025-12-22	2.5300	2.5300	2.5300	2.5300	0.000%	4	16	-12.648%

.dark-mode .qyBMV3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyBMV3{ color: #333333; background-color: white; border: 2px solid #333333; }XLU20280121P40XLU Jan 21 2028 40.00 Put (XLU280121P00040000)option OPRA

XLU20280121P40
XLU Jan 21 2028 40.00 Put (XLU280121P00040000)
option OPRA