Dark

XLE20260918C47.5
XLE Sep 18 2026 47.50 Call (XLE260918C00047500)
option OPRA

EOD

Jul 24, 2026

12.60+0.239%(+0.03)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	12.6000	12.6000	12.6000	12.6000	+0.239%	11	19,432	0.000%
2026-07-23	12.5700	12.5700	12.5700	12.5700	+25.826%	1	19,432	+0.239%
2026-07-16	10.0000	10.0000	9.9900	9.9900	+9.180%	5	19,435	+26.126%
2026-07-15	8.9000	9.1500	8.9000	9.1500	-8.500%	4	19,435	+37.705%
2026-07-14	10.0000	10.0000	10.0000	10.0000	+1.112%	1	19,436	+26.000%
2026-07-13	9.8900	9.8900	9.8900	9.8900	+50.304%	32	19,436	+27.401%
2026-07-06	6.5500	6.5800	6.5500	6.5800	-10.476%	20	19,436	+91.489%
2026-06-30	7.3500	7.3500	7.3500	7.3500	+1.379%	2	19,556	+71.429%
2026-06-29	7.2700	7.2700	7.2500	7.2500	+5.994%	104	19,556	+73.793%
2026-06-24	6.8000	6.8400	6.8000	6.8400	-6.939%	12	19,571	+84.211%
2026-06-22	6.9500	7.3500	6.9500	7.3500	-0.136%	7	19,571	+71.429%
2026-06-18	7.3600	7.3600	7.3600	7.3600	-8.798%	2	19,727	+71.196%
2026-06-17	8.0700	8.0700	8.0700	8.0700	-3.353%	40	19,727	+56.134%
2026-06-16	8.3000	8.3700	8.3000	8.3500	-4.789%	44	19,727	+50.898%
2026-06-15	8.4600	8.9500	8.4300	8.7700	-22.867%	332	19,549	+43.672%
2026-06-11	11.3700	11.3700	11.3700	11.3700	-3.644%	10	19,549	+10.818%
2026-06-04	11.8200	11.8200	11.8000	11.8000	+10.280%	6	19,549	+6.780%
2026-06-01	10.5100	10.7000	10.5100	10.7000	+0.564%	5	19,549	+17.757%
2026-05-28	10.6400	10.6400	10.6400	10.6400	-18.654%	1	19,548	+18.421%
2026-05-20	13.0900	13.0900	13.0800	13.0800	-9.167%	4	19,548	-3.670%
2026-05-19	14.4000	14.4000	14.4000	14.4000	+19.304%	8	19,548	-12.500%
2026-05-15	12.0700	12.0700	12.0700	12.0700	+14.843%	5	19,548	+4.391%
2026-05-11	10.5100	10.5100	10.5100	10.5100	+14.863%	1	19,550	+19.886%
2026-05-07	9.1500	9.1500	9.1500	9.1500	-11.765%	4	19,550	+37.705%
2026-05-06	10.4000	10.4500	10.3700	10.3700	-19.174%	6	19,550	+21.504%
2026-04-30	12.3000	12.8300	12.3000	12.8300	+5.684%	40	19,586	-1.793%
2026-04-29	11.8700	12.1400	11.7900	12.1400	+9.369%	371	19,586	+3.789%
2026-04-28	11.1400	11.1400	10.8500	11.1000	+7.558%	28	19,633	+13.514%
2026-04-27	10.3200	10.3200	10.3200	10.3200	-1.338%	20	19,657	+22.093%
2026-04-24	10.4700	10.4700	10.4600	10.4600	-0.381%	6	19,657	+20.459%
2026-04-23	10.4700	10.5000	10.4700	10.5000	+3.960%	4	19,657	+20.000%
2026-04-22	9.9400	10.1000	9.9400	10.1000	+11.602%	15	19,659	+24.752%
2026-04-21	9.0500	9.0500	9.0500	9.0500	+3.429%	1	19,660	+39.227%
2026-04-20	8.7500	8.7500	8.7500	8.7500	+13.636%	1	19,660	+44.000%
2026-04-17	7.5000	7.7000	7.5000	7.7000	-19.958%	4	19,661	+63.636%
2026-04-15	9.5500	9.6200	9.5500	9.6200	+1.370%	3	19,663	+30.977%
2026-04-14	9.4800	9.4900	9.4800	9.4900	-9.791%	12	19,664	+32.771%
2026-04-13	10.5500	10.5500	10.5200	10.5200	-0.567%	14	19,680	+19.772%
2026-04-10	10.5800	10.5800	10.5800	10.5800	-21.045%	1	19,680	+19.093%
2026-04-02	14.2800	14.2800	13.4000	13.4000	+5.016%	11	19,675	-5.970%
2026-04-01	13.6600	13.6600	12.6000	12.7600	-13.433%	17	19,675	-1.254%
2026-03-31	14.4100	14.7400	14.4100	14.7400	-10.937%	11	19,690	-14.518%
2026-03-30	16.5500	16.5500	16.5500	16.5500	+2.477%	70	19,700	-23.867%
2026-03-27	16.0000	16.1500	15.9500	16.1500	+27.266%	14	19,742	-21.981%
2026-03-23	12.7000	12.7900	12.6200	12.6900	-6.485%	57	19,756	-0.709%
2026-03-20	13.4000	13.5700	13.4000	13.5700	+2.415%	56	19,778	-7.148%
2026-03-19	13.1200	13.2500	13.1200	13.2500	+6.340%	6	19,754	-4.906%
2026-03-17	12.3300	12.5500	12.3300	12.4600	+10.168%	10	19,759	+1.124%
2026-03-13	11.3100	11.3100	11.3100	11.3100	+8.230%	1	19,765	+11.406%
2026-03-11	10.4500	10.4500	10.4500	10.4500	+14.835%	1	19,766	+20.574%
2026-03-10	9.1000	9.1000	9.1000	9.1000	-15.349%	300	19,767	+38.462%
2026-03-09	10.7900	10.7900	10.7500	10.7500	-0.830%	16	20,067	+17.209%
2026-03-06	10.4300	10.8400	10.4300	10.8400	+5.243%	1,580	20,505	+16.236%
2026-03-05	10.4500	10.4500	10.3000	10.3000	+2.488%	8	20,570	+22.330%
2026-03-04	10.0900	10.1000	10.0500	10.0500	-4.739%	8	20,573	+25.373%
2026-03-03	11.1000	11.1000	10.5500	10.5500	-1.860%	6	20,576	+19.431%
2026-03-02	10.6000	11.0000	10.6000	10.7500	+16.848%	238	20,581	+17.209%
2026-02-27	9.2000	9.2000	9.2000	9.2000	+6.729%	1	20,600	+36.957%
2026-02-25	8.6000	8.6400	8.6000	8.6200	-3.902%	20	20,600	+46.172%
2026-02-24	9.0800	9.0800	8.9700	8.9700	-5.579%	18	20,600	+40.468%
2026-02-23	9.5000	9.5000	9.5000	9.5000	+5.556%	2	20,600	+32.632%
2026-02-20	9.2000	9.2000	9.0000	9.0000	-2.280%	51	20,600	+40.000%
2026-02-19	9.4000	9.4000	9.2100	9.2100	+15.849%	3	20,628	+36.808%
2026-02-17	7.7000	8.0000	7.7000	7.9500	-5.694%	20	20,630	+58.491%
2026-02-13	8.3700	8.4300	8.3700	8.4300	-4.961%	5	20,647	+49.466%
2026-02-12	8.7500	8.8700	8.4000	8.8700	-3.587%	3	20,647	+42.052%
2026-02-11	8.7500	9.2000	8.7500	9.2000	+15.000%	20	20,672	+36.957%
2026-02-09	7.7000	8.0000	7.7000	8.0000	+1.781%	40	20,679	+57.500%
2026-02-06	7.2200	7.8600	7.2200	7.8600	+13.094%	39	20,711	+60.305%
2026-02-05	6.5000	6.9500	6.4500	6.9500	-8.311%	24	20,712	+81.295%
2026-02-04	7.0500	7.6100	6.8000	7.5800	+21.474%	456	20,729	+66.227%
2026-02-03	6.0700	6.2400	6.0700	6.2400	+14.286%	112	20,845	+101.923%
2026-02-02	5.3500	5.6000	5.3500	5.4600	-8.235%	175	20,879	+130.769%
2026-01-30	5.6000	5.9500	5.6000	5.9500	+2.941%	18	20,911	+111.765%
2026-01-29	6.6000	6.6000	5.7800	5.7800	+8.240%	27	20,910	+117.993%
2026-01-28	5.3600	5.3600	5.3400	5.3400	+6.800%	12	20,914	+135.955%
2026-01-27	5.0000	5.0300	4.8500	5.0000	+7.527%	28	20,915	+152.000%
2026-01-26	5.1500	5.1500	4.6500	4.6500	-4.713%	269	20,915	+170.968%
2026-01-23	5.2000	5.2900	4.8500	4.8800	+7.253%	426	20,682	+158.197%
2026-01-22	4.4000	4.5500	4.2600	4.5500	+3.409%	79	20,896	+176.923%
2026-01-21	4.3500	4.5300	4.3500	4.4000	+14.286%	40	20,908	+186.364%
2026-01-20	3.9900	3.9900	3.7000	3.8500	-1.282%	385	20,917	+227.273%
2026-01-16	3.8500	3.9500	3.8500	3.9000	+1.299%	6	20,889	+223.077%
2026-01-15	4.0500	4.1500	3.8500	3.8500	-6.326%	2,093	20,889	+227.273%
2026-01-14	3.6500	4.5000	3.6500	4.1100	+19.130%	200	19,847	+206.569%
2026-01-13	3.5000	3.6400	3.4500	3.4500	+6.811%	79	19,728	+265.217%
2026-01-09	3.3000	3.4000	3.2100	3.2300	+0.937%	31	19,731	+290.093%
2026-01-08	2.6200	3.3000	2.5800	3.2000	+21.673%	69	19,737	+293.750%
2026-01-07	2.5800	2.6300	2.5800	2.6300	-3.663%	52	19,727	+379.087%
2026-01-06	2.8900	2.8900	2.7300	2.7300	-15.741%	2	19,729	+361.538%
2026-01-05	2.7000	3.2500	2.7000	3.2400	+50.000%	4	19,728	+288.889%
2026-01-02	2.1600	2.1600	2.1600	2.1600	-2.703%	4	19,729	+483.333%
2025-12-30	2.2300	2.2500	2.2200	2.2200	+2.304%	4	19,733	+467.568%
2025-12-29	2.1700	2.1700	2.1700	2.1700	+11.282%	7	19,732	+480.645%
2025-12-26	1.9200	1.9500	1.9200	1.9500	-9.302%	9	19,732	+546.154%
2025-12-23	2.1500	2.1500	2.1300	2.1500	+8.040%	193	19,740	+486.047%
2025-12-22	1.8900	1.9900	1.8900	1.9900	+6.417%	9	19,903	+533.166%
2025-12-19	1.9800	1.9800	1.8700	1.8700	-0.532%	15	19,903	+573.797%
2025-12-18	2.0000	2.0000	1.8000	1.8800	-16.444%	267	19,916	+570.213%
2025-12-17	2.0600	2.2500	2.0600	2.2500	+20.968%	8	19,724	+460.000%
2025-12-16	2.0000	2.0000	1.8600	1.8600	-22.822%	20	19,716	+577.419%
2025-12-15	2.4300	2.4300	2.3900	2.4100	-16.028%	24	19,724	+422.822%
2025-12-10	2.8700	2.8700	2.8700	2.8700	-0.692%	2	19,720	+339.024%
2025-12-09	2.8000	2.8900	2.7400	2.8900	+9.057%	66	19,718	+335.986%
2025-12-08	2.6500	2.6500	2.6500	2.6500	0.000%	1	19,718	+375.472%

.dark-mode .kWrnMH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWrnMH{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C47.5XLE Sep 18 2026 47.50 Call (XLE260918C00047500)option OPRA

XLE20260918C47.5
XLE Sep 18 2026 47.50 Call (XLE260918C00047500)
option OPRA