Dark

XLE20260918C50
XLE Sep 18 2026 50.00 Call (XLE260918C00050000)
option OPRA

EOD

Jul 24, 2026

10.02+0.300%(+0.03)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.1200	10.1200	9.9600	10.0200	+0.300%	52	15,940	0.000%
2026-07-23	10.4000	10.8700	9.9900	9.9900	+2.357%	86	15,939	+0.300%
2026-07-22	9.7200	10.0000	9.5200	9.7600	+10.909%	348	15,942	+2.664%
2026-07-21	8.8000	8.8000	8.8000	8.8000	+0.571%	4	15,923	+13.864%
2026-07-20	8.8000	8.9100	8.7500	8.7500	+4.790%	25	15,923	+14.514%
2026-07-17	8.5000	8.5000	8.1500	8.3500	+6.641%	17	15,926	+20.000%
2026-07-16	7.8000	7.8300	7.8000	7.8300	+13.478%	6	15,933	+27.969%
2026-07-15	7.5500	7.5500	6.7500	6.9000	-4.564%	30	15,934	+45.217%
2026-07-14	7.7000	7.7000	7.2000	7.2300	+2.553%	8	15,908	+38.589%
2026-07-13	6.6700	7.2000	6.6700	7.0500	+24.779%	138	15,906	+42.128%
2026-07-10	6.0000	6.0000	5.6500	5.6500	-2.586%	5	15,899	+77.345%
2026-07-09	6.2000	6.2000	5.8000	5.8000	-8.661%	15	15,895	+72.759%
2026-07-08	6.4000	6.8500	5.9000	6.3500	+9.294%	146	15,895	+57.795%
2026-07-07	4.9500	5.8500	4.9500	5.8100	+29.111%	49	15,875	+72.461%
2026-07-06	4.6800	4.6800	4.5000	4.5000	+2.273%	3	15,855	+122.667%
2026-07-02	4.4500	4.8300	4.4000	4.4000	+4.265%	23	15,865	+127.727%
2026-07-01	4.6000	4.6000	4.2100	4.2200	-8.261%	30	15,865	+137.441%
2026-06-30	5.1000	5.1000	4.6000	4.6000	-11.538%	4	15,995	+117.826%
2026-06-29	5.1500	5.2000	5.1500	5.2000	+0.971%	14	15,999	+92.692%
2026-06-26	5.3300	5.3300	5.1500	5.1500	-5.505%	178	15,999	+94.563%
2026-06-25	5.2500	5.4500	5.2500	5.4500	+12.371%	5	16,000	+83.853%
2026-06-24	4.7500	4.9400	4.7000	4.8500	-14.159%	198	16,000	+106.598%
2026-06-23	5.4600	5.6500	5.4600	5.6500	+6.604%	10	15,869	+77.345%
2026-06-22	5.3000	5.3000	5.3000	5.3000	+6.640%	1	15,871	+89.057%
2026-06-18	5.2100	5.3100	4.6500	4.9700	-14.310%	42	15,960	+101.610%
2026-06-17	6.0000	6.0200	5.8000	5.8000	-7.200%	116	15,960	+72.759%
2026-06-16	6.0600	6.2700	6.0600	6.2500	-6.994%	26	15,960	+60.320%
2026-06-15	6.5000	6.7500	6.3100	6.7200	-30.935%	30	16,016	+49.107%
2026-06-10	9.1000	9.7300	9.1000	9.7300	+19.387%	57	16,016	+2.980%
2026-06-09	8.3500	8.3500	8.1500	8.1500	-9.444%	21	15,960	+22.945%
2026-06-08	9.0000	9.0000	9.0000	9.0000	+1.237%	1	15,946	+11.333%
2026-06-05	9.1000	9.2500	8.8900	8.8900	-7.971%	4	15,946	+12.711%
2026-06-03	10.1000	10.1000	9.6600	9.6600	+9.773%	10	15,946	+3.727%
2026-06-02	8.6400	8.8000	8.6400	8.8000	+5.642%	8	15,945	+13.864%
2026-06-01	8.3600	8.4300	8.2800	8.3300	+11.067%	15	15,942	+20.288%
2026-05-29	7.6200	7.6900	7.5000	7.5000	-6.250%	5	15,945	+33.600%
2026-05-28	8.6700	8.6700	8.0000	8.0000	-11.111%	6	15,947	+25.250%
2026-05-26	9.0000	9.0000	9.0000	9.0000	-9.548%	1	15,950	+11.333%
2026-05-21	9.9000	9.9500	9.9000	9.9500	-10.602%	3	15,949	+0.704%
2026-05-20	11.1300	11.1300	11.1300	11.1300	-6.862%	3	15,949	-9.973%
2026-05-19	11.9500	11.9500	11.9500	11.9500	+4.367%	2	15,949	-16.151%
2026-05-18	10.7500	11.4500	10.7500	11.4500	+10.628%	4	15,949	-12.489%
2026-05-15	9.8000	10.3500	9.8000	10.3500	+16.292%	13	15,949	-3.188%
2026-05-13	8.4000	8.9000	8.4000	8.9000	+1.022%	41	15,941	+12.584%
2026-05-12	8.5900	8.8500	8.5900	8.8100	+15.921%	33	15,973	+13.734%
2026-05-08	7.6000	7.6000	7.6000	7.6000	+2.288%	2	15,973	+31.842%
2026-05-07	7.0600	7.4300	7.0500	7.4300	-9.939%	17	15,973	+34.859%
2026-05-06	8.2500	8.5000	8.2500	8.2500	-20.673%	30	15,971	+21.455%
2026-05-04	10.2000	10.4300	9.9800	10.4000	+4.628%	154	15,972	-3.654%
2026-05-01	9.7600	9.9400	9.4000	9.9400	-6.403%	18	16,107	+0.805%
2026-04-30	9.9000	10.6200	9.6300	10.6200	+4.631%	15	16,107	-5.650%
2026-04-29	9.5500	10.2800	9.5500	10.1500	+9.611%	142	16,107	-1.281%
2026-04-28	9.1800	9.3500	8.9000	9.2600	+8.304%	15	15,980	+8.207%
2026-04-27	8.4700	8.5500	8.4700	8.5500	+4.651%	2	15,979	+17.193%
2026-04-23	8.4500	8.4500	8.1700	8.1700	+2.767%	8	15,980	+22.644%
2026-04-22	8.1000	8.1000	7.9500	7.9500	+6.142%	4	15,978	+26.038%
2026-04-21	7.4000	7.4900	7.4000	7.4900	+5.493%	2	15,978	+33.778%
2026-04-20	6.7000	7.2300	6.7000	7.1000	+8.067%	71	15,978	+41.127%
2026-04-17	6.1700	6.6000	5.6700	6.5700	-9.379%	36	16,047	+52.511%
2026-04-15	7.2500	7.2500	7.2500	7.2500	-5.476%	1	16,063	+38.207%
2026-04-14	7.8000	7.8000	7.5000	7.6700	-9.765%	24	16,064	+30.639%
2026-04-13	9.1500	9.1500	8.5000	8.5000	-1.278%	16	22,551	+17.882%
2026-04-10	8.8000	8.9500	8.2000	8.6100	-4.333%	10,069	22,551	+16.376%
2026-04-09	9.1000	9.1000	8.9500	9.0000	-2.703%	10,026	22,551	+11.333%
2026-04-08	8.2800	9.2500	8.2800	9.2500	-19.775%	17	12,561	+8.324%
2026-04-07	11.8000	12.0900	11.4000	11.5300	+3.408%	22	12,562	-13.096%
2026-04-06	10.8200	11.1500	10.7500	11.1500	+3.241%	11	12,581	-10.135%
2026-04-02	10.9800	11.9200	10.8000	10.8000	+0.935%	14	12,581	-7.222%
2026-04-01	11.6900	11.6900	10.2400	10.7000	-14.809%	3,037	12,581	-6.355%
2026-03-31	13.5000	13.5000	12.0000	12.5600	-6.269%	26	12,786	-20.223%
2026-03-30	14.4000	14.4000	13.4000	13.4000	-4.965%	22	12,767	-25.224%
2026-03-27	13.8000	14.1500	13.8000	14.1000	+11.816%	16	12,763	-28.936%
2026-03-26	12.6100	12.6100	12.6100	12.6100	-0.709%	2	12,759	-20.539%
2026-03-24	12.6000	12.7000	12.6000	12.7000	+12.889%	8	12,759	-21.102%
2026-03-23	10.6500	11.2500	10.6500	11.2500	+0.446%	31	12,761	-10.933%
2026-03-20	11.1500	11.6200	11.1500	11.2000	+1.818%	75	12,762	-10.536%
2026-03-19	10.8000	11.0000	10.8000	11.0000	+4.762%	416	12,740	-8.909%
2026-03-18	10.2600	10.5000	10.1000	10.5000	+2.339%	43	12,741	-4.571%
2026-03-17	9.8800	10.3200	9.8800	10.2600	+6.875%	319	12,741	-2.339%
2026-03-16	9.7500	9.7500	9.6000	9.6000	+0.209%	311	12,748	+4.375%
2026-03-13	9.6000	9.6000	9.5800	9.5800	-0.725%	7	12,737	+4.593%
2026-03-12	9.1000	9.9100	9.1000	9.6500	+19.876%	51	12,740	+3.834%
2026-03-11	8.6500	8.8000	8.0500	8.0500	+1.513%	17	12,739	+24.472%
2026-03-10	7.6500	8.4500	7.6500	7.9300	-3.528%	1,734	12,736	+26.356%
2026-03-09	8.7000	9.0000	8.2200	8.2200	-5.190%	87	14,059	+21.898%
2026-03-06	9.2500	9.2500	8.3000	8.6700	+2.604%	45	14,402	+15.571%
2026-03-05	8.8500	8.8500	8.4500	8.4500	+3.681%	9	14,399	+18.580%
2026-03-04	7.7000	8.3500	7.7000	8.1500	-2.976%	60	14,398	+22.945%
2026-03-03	9.4000	9.4000	8.4000	8.4000	-7.692%	136	14,410	+19.286%
2026-03-02	10.5000	10.5000	8.6000	9.1000	+10.976%	188	14,490	+10.110%
2026-02-27	7.7500	8.2000	7.7500	8.2000	+8.466%	36	14,409	+22.195%
2026-02-26	6.9000	7.9000	6.9000	7.5600	+5.734%	26	14,392	+32.540%
2026-02-25	6.8500	7.1500	6.7500	7.1500	-0.694%	10	14,400	+40.140%
2026-02-24	7.3800	7.3800	7.2000	7.2000	-3.356%	6	14,400	+39.167%
2026-02-23	7.5000	8.0000	7.3600	7.4500	+3.472%	170	14,400	+34.497%
2026-02-20	7.4500	7.4500	7.0500	7.2000	-5.388%	23	14,509	+39.167%
2026-02-19	7.8000	8.0000	7.4900	7.6100	+6.434%	2,511	14,528	+31.669%
2026-02-18	6.8000	7.1500	6.8000	7.1500	+12.598%	611	15,453	+40.140%
2026-02-17	7.0000	7.0000	5.8500	6.3500	-7.164%	96	15,809	+57.795%
2026-02-13	6.6000	6.8900	6.3500	6.8400	+4.747%	157	15,868	+46.491%
2026-02-12	7.3000	7.5000	6.5300	6.5300	-10.548%	143	15,868	+53.446%
2026-02-11	7.1000	7.3700	6.9500	7.3000	+15.873%	1,588	16,198	+37.260%
2026-02-10	6.4000	6.4000	6.0500	6.3000	-1.099%	210	17,631	+59.048%
2026-02-09	6.2000	6.3700	6.2000	6.3700	+6.167%	44	17,756	+57.300%
2026-02-06	5.6500	6.1800	5.5500	6.0000	+11.524%	129	17,782	+67.000%
2026-02-05	5.5200	5.5200	4.8000	5.3800	-8.814%	315	17,773	+86.245%
2026-02-04	5.4200	5.9600	5.3000	5.9000	+19.919%	1,231	17,773	+69.831%
2026-02-03	4.2500	4.9300	4.1500	4.9200	+25.510%	2,863	18,363	+103.659%
2026-02-02	4.0000	4.1500	3.9200	3.9200	-16.060%	367	17,529	+155.612%
2026-01-30	4.1700	4.6700	3.9600	4.6700	+4.944%	19	17,668	+114.561%
2026-01-29	4.6500	5.0800	4.4500	4.4500	+12.944%	700	17,669	+125.169%
2026-01-28	3.9000	4.0100	3.8500	3.9400	+5.067%	2,897	17,928	+154.315%
2026-01-27	3.6000	3.7500	3.4500	3.7500	+10.294%	670	15,171	+167.200%
2026-01-26	3.4500	3.5000	3.3000	3.4000	-0.585%	1,130	15,121	+194.706%
2026-01-23	3.5800	3.8500	3.4200	3.4200	+3.636%	1,575	14,816	+192.982%
2026-01-22	3.1500	3.3000	3.0600	3.3000	+3.125%	646	13,815	+203.636%
2026-01-21	3.2500	3.4500	3.1500	3.2000	+18.519%	249	13,217	+213.125%
2026-01-20	2.7000	2.9500	2.4800	2.7000	+0.746%	342	13,366	+271.111%
2026-01-16	2.7500	2.7800	2.4800	2.6800	-2.899%	380	13,409	+273.881%
2026-01-15	2.7900	2.9400	2.5200	2.7600	-6.122%	5,310	13,409	+263.043%
2026-01-14	2.6900	3.3500	2.5500	2.9400	+21.488%	752	8,409	+240.816%
2026-01-13	2.4300	2.5000	2.3300	2.4200	+14.692%	187	8,060	+314.050%
2026-01-12	2.1100	2.1100	2.1100	2.1100	-3.653%	1	8,054	+374.882%
2026-01-09	2.3200	2.3200	1.9800	2.1900	+2.817%	29	8,054	+357.534%
2026-01-08	1.8600	2.2000	1.7900	2.1300	+33.125%	424	8,046	+370.423%
2026-01-07	1.7000	1.7000	1.6000	1.6000	-11.111%	6	7,906	+526.250%
2026-01-06	2.1200	2.1200	1.7000	1.8000	-17.808%	37	7,901	+456.667%
2026-01-05	2.3100	2.4000	2.0700	2.1900	+29.586%	582	7,872	+357.534%
2026-01-02	1.3000	1.6900	1.3000	1.6900	+30.000%	399	8,217	+492.899%
2025-12-31	1.2900	1.3100	1.2900	1.3000	-7.801%	36	8,022	+670.769%
2025-12-30	1.4100	1.4400	1.3900	1.4100	+5.224%	16	8,022	+610.638%
2025-12-29	1.3700	1.3700	1.3400	1.3400	+9.836%	20	8,018	+647.761%
2025-12-26	1.2800	1.2900	1.2200	1.2200	-10.949%	90	8,024	+721.311%
2025-12-24	1.3300	1.3700	1.3300	1.3700	0.000%	6	7,998	+631.387%
2025-12-23	1.2300	1.3700	1.2300	1.3700	+7.874%	16	7,998	+631.387%
2025-12-22	1.2100	1.2700	1.2100	1.2700	+11.404%	17	7,993	+688.976%
2025-12-19	1.2000	1.2000	1.1400	1.1400	-0.870%	4	7,987	+778.947%
2025-12-18	1.3000	1.3000	1.1500	1.1500	-12.879%	37	7,983	+771.304%
2025-12-17	1.3200	1.3200	1.3200	1.3200	+6.452%	1	7,982	+659.091%
2025-12-16	1.3300	1.3300	1.2200	1.2400	-18.954%	23	7,982	+708.065%
2025-12-15	1.5300	1.5300	1.5300	1.5300	-16.393%	3	8,002	+554.902%
2025-12-12	1.8300	1.8300	1.8300	1.8300	-10.732%	1	8,002	+447.541%
2025-12-11	2.0500	2.0500	2.0500	2.0500	+2.500%	6	8,001	+388.780%
2025-12-10	2.0000	2.0000	2.0000	2.0000	+2.564%	8	8,001	+401.000%
2025-12-09	1.9500	1.9500	1.9500	1.9500	+11.429%	1	8,007	+413.846%
2025-12-08	1.7800	1.8000	1.7500	1.7500	-12.500%	8	8,006	+472.571%
2025-12-05	2.1000	2.1000	2.0000	2.0000	-94.957%	9	8,006	+401.000%
2025-10-08	39.6600	39.6600	39.6600	39.6600	+21.656%	1	1	-74.735%
2025-05-01	32.6000	32.6000	32.6000	32.6000	0.000%	1	1	-69.264%

.dark-mode .FpxvL7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FpxvL7{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C50XLE Sep 18 2026 50.00 Call (XLE260918C00050000)option OPRA

XLE20260918C50
XLE Sep 18 2026 50.00 Call (XLE260918C00050000)
option OPRA