Dark

XLE20260918C45
XLE Sep 18 2026 45.00 Call (XLE260918C00045000)
option OPRA

Inactive

Jul 14, 2026

12.28+21.946%(+2.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	12.2800	12.2800	12.2800	12.2800	+21.946%	1	9,073	0.000%
2026-07-10	10.0700	10.0700	10.0700	10.0700	-8.869%	1	9,073	+21.946%
2026-07-08	11.0500	11.0500	11.0500	11.0500	+16.193%	1	9,074	+11.131%
2026-07-07	9.5100	9.5100	9.5100	9.5100	+9.689%	1	9,073	+29.127%
2026-07-06	8.6700	8.6700	8.6700	8.6700	-1.477%	1	9,073	+41.638%
2026-07-02	8.8000	8.8000	8.8000	8.8000	-5.579%	8	9,071	+39.545%
2026-06-29	9.3200	9.3200	9.3200	9.3200	+2.530%	2	9,071	+31.760%
2026-06-18	9.0900	9.0900	9.0900	9.0900	-35.896%	5	9,077	+35.094%
2026-06-10	14.1800	14.1800	14.1800	14.1800	+6.858%	1	9,077	-13.399%
2026-06-02	13.2700	13.2700	13.2700	13.2700	-12.119%	2	9,077	-7.460%
2026-04-30	15.1000	15.1000	15.1000	15.1000	+3.496%	10	9,077	-18.675%
2026-04-29	14.5900	14.5900	14.5900	14.5900	+14.972%	3	9,077	-15.833%
2026-04-23	12.6100	12.6900	12.6100	12.6900	+10.444%	6	9,079	-3.231%
2026-04-21	11.4900	11.4900	11.4900	11.4900	+2.498%	3	9,079	+6.876%
2026-04-20	11.2100	11.2100	11.2100	11.2100	-13.902%	10	9,079	+9.545%
2026-04-13	13.4000	13.4000	12.7900	13.0200	+3.498%	12	9,079	-5.684%
2026-04-10	12.5800	12.5800	12.5800	12.5800	-4.697%	10,000	11,643	-2.385%
2026-04-08	12.9000	13.4500	12.9000	13.2000	-12.292%	3	11,643	-6.970%
2026-04-06	15.0500	15.0500	15.0500	15.0500	+3.436%	1	11,646	-18.405%
2026-04-01	15.8000	15.8000	14.5500	14.5500	-21.138%	7	11,646	-15.601%
2026-03-27	18.4500	18.4500	18.4500	18.4500	+13.469%	1	11,653	-33.442%
2026-03-24	16.2600	16.2600	16.2600	16.2600	+4.836%	4	11,653	-24.477%
2026-03-23	15.2900	15.5100	14.8800	15.5100	-2.759%	33	11,653	-20.825%
2026-03-20	15.4700	15.9500	15.4700	15.9500	+1.917%	8	11,639	-23.009%
2026-03-19	14.5700	15.6500	14.5700	15.6500	+9.825%	4	11,633	-21.534%
2026-03-18	14.2500	14.2500	14.2500	14.2500	+5.244%	4	11,635	-13.825%
2026-03-16	13.5400	13.5400	13.5400	13.5400	+1.423%	4	11,639	-9.306%
2026-03-13	13.3500	13.3500	13.3500	13.3500	-4.026%	4	11,639	-8.015%
2026-03-12	13.9100	13.9100	13.9100	13.9100	+10.397%	5	11,639	-11.718%
2026-03-09	12.5000	12.6500	12.5000	12.6000	-1.176%	298	11,639	-2.540%
2026-03-06	12.8000	12.8000	12.7500	12.7500	+2.410%	13	11,344	-3.686%
2026-03-05	12.5000	12.5000	12.4500	12.4500	+3.750%	6	11,344	-1.365%
2026-03-04	11.5500	12.1000	11.5500	12.0000	-2.439%	21	11,344	+2.333%
2026-03-03	13.3500	13.3500	12.3000	12.3000	+12.329%	7	11,344	-0.163%
2026-02-24	10.9500	10.9500	10.9500	10.9500	-6.009%	4	11,342	+12.146%
2026-02-23	11.4000	11.8500	11.4000	11.6500	+4.955%	49	11,338	+5.408%
2026-02-20	11.1000	11.1000	11.0500	11.1000	-6.329%	13	11,360	+10.631%
2026-02-19	11.8500	11.8500	11.8500	11.8500	+9.217%	1	11,367	+3.629%
2026-02-18	10.7500	10.9000	10.7500	10.8500	+8.392%	33	11,367	+13.180%
2026-02-17	10.7300	10.7300	9.9700	10.0100	-0.891%	6	11,367	+22.677%
2026-02-13	10.1000	10.1000	10.1000	10.1000	-1.367%	1	11,368	+21.584%
2026-02-12	11.3300	11.3300	10.2000	10.2400	-5.796%	4	11,368	+19.922%
2026-02-11	10.8700	10.8700	10.8700	10.8700	+12.759%	2	11,371	+12.971%
2026-02-06	9.4900	9.6400	9.4900	9.6400	+10.171%	23	11,371	+27.386%
2026-02-05	9.0000	9.0000	8.7000	8.7500	-2.561%	39	11,381	+40.343%
2026-02-04	9.0000	9.0000	8.9800	8.9800	+12.956%	2	11,346	+36.748%
2026-02-03	7.9500	7.9500	7.9500	7.9500	+5.438%	1	11,346	+54.465%
2026-01-30	7.4000	7.5400	7.4000	7.5400	-0.396%	117	11,346	+62.865%
2026-01-29	7.9100	7.9800	7.5700	7.5700	+9.235%	13	11,420	+62.219%
2026-01-28	6.9300	6.9300	6.9300	6.9300	+3.433%	1	11,431	+77.201%
2026-01-27	6.6500	6.7500	6.5200	6.7000	+3.077%	31	11,431	+83.284%
2026-01-26	6.5000	6.5000	6.5000	6.5000	0.000%	5	11,435	+88.923%
2026-01-23	6.7000	6.7000	6.5000	6.5000	+5.691%	108	11,435	+88.923%
2026-01-22	5.8500	6.1500	5.7700	6.1500	+6.034%	17	11,334	+99.675%
2026-01-21	5.8000	5.8000	5.8000	5.8000	+11.538%	2	11,342	+111.724%
2026-01-20	5.3500	5.3500	5.2000	5.2000	-0.952%	42	11,342	+136.154%
2026-01-15	5.2000	5.5000	5.2000	5.2500	-12.500%	45	11,324	+133.905%
2026-01-14	6.0000	6.0000	6.0000	6.0000	+23.711%	1	11,291	+104.667%
2026-01-13	4.8500	4.8500	4.8500	4.8500	+3.632%	2	11,292	+153.196%
2026-01-09	4.5800	4.6800	4.5800	4.6800	+6.606%	2	11,290	+162.393%
2026-01-08	4.5300	4.5300	4.3900	4.3900	+20.274%	4	11,290	+179.727%
2026-01-07	3.6500	3.6500	3.6500	3.6500	-15.116%	30	11,288	+236.438%
2026-01-06	4.3000	4.3000	4.3000	4.3000	-6.926%	1	11,288	+185.581%
2026-01-05	4.3000	4.6200	4.3000	4.6200	+35.088%	31	11,288	+165.801%
2026-01-02	3.3500	3.4200	3.3500	3.4200	+5.231%	45	11,291	+259.064%
2025-12-31	3.2500	3.2500	3.2500	3.2500	-4.692%	1	11,301	+277.846%
2025-12-30	3.4100	3.4100	3.4100	3.4100	+6.563%	10	11,301	+260.117%
2025-12-29	3.2000	3.2000	3.2000	3.2000	+6.667%	1	11,291	+283.750%
2025-12-26	3.0000	3.0000	3.0000	3.0000	-7.121%	5	11,290	+309.333%
2025-12-23	3.2300	3.2300	3.2300	3.2300	+7.667%	1	11,285	+280.186%
2025-12-22	3.0000	3.0000	3.0000	3.0000	+4.895%	7	11,278	+309.333%
2025-12-19	2.8600	2.8600	2.8600	2.8600	-0.694%	4	11,278	+329.371%
2025-12-18	3.0000	3.0000	2.8800	2.8800	-1.706%	51	11,274	+326.389%
2025-12-16	3.2000	3.2000	2.9300	2.9300	-93.423%	123	11,359	+319.113%
2025-08-28	44.5500	44.5500	44.5500	44.5500	+11.375%	2	4	-72.435%
2025-08-08	40.0000	40.0000	40.0000	40.0000	0.000%	2	2	-69.300%

.dark-mode .Smv7YY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Smv7YY{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C45XLE Sep 18 2026 45.00 Call (XLE260918C00045000)option OPRA

XLE20260918C45
XLE Sep 18 2026 45.00 Call (XLE260918C00045000)
option OPRA