Dark

XLE20260918C52.5
XLE Sep 18 2026 52.50 Call (XLE260918C00052500)
option OPRA

EOD

Jul 24, 2026

8.07+4.805%(+0.37)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.2500	8.3500	8.0700	8.0700	+4.805%	8	6,772	0.000%
2026-07-23	8.2500	8.2500	7.7000	7.7000	+2.941%	17	6,783	+4.805%
2026-07-22	7.4400	7.6800	7.2700	7.4800	+12.481%	29	6,803	+7.888%
2026-07-21	6.3700	6.6500	6.3700	6.6500	-0.598%	17	6,816	+21.353%
2026-07-20	6.3500	6.6900	6.3500	6.6900	+10.762%	19	6,816	+20.628%
2026-07-17	6.1000	6.1000	5.8500	6.0400	+9.818%	47	6,820	+33.609%
2026-07-16	5.3000	5.7000	5.3000	5.5000	+10.000%	13	6,829	+46.727%
2026-07-15	5.4500	5.4500	5.0000	5.0000	-7.407%	20	6,833	+61.400%
2026-07-14	5.7000	5.7000	5.4000	5.4000	-1.818%	8	6,841	+49.444%
2026-07-13	4.7200	5.5800	4.7000	5.5000	+57.143%	171	6,842	+46.727%
2026-07-10	3.8100	3.8100	3.5000	3.5000	-10.026%	7	6,801	+130.571%
2026-07-09	4.1000	4.1100	3.8900	3.8900	-9.535%	58	6,806	+107.455%
2026-07-08	4.2000	4.8400	4.2000	4.3000	+9.137%	67	6,791	+87.674%
2026-07-07	3.1500	4.0000	3.1500	3.9400	+35.862%	128	6,793	+104.822%
2026-07-06	2.9500	2.9500	2.8000	2.9000	-1.695%	12	6,833	+178.276%
2026-07-02	3.0000	3.0000	2.7200	2.9500	+10.902%	75	6,817	+173.559%
2026-07-01	2.9000	2.9600	2.6600	2.6600	-7.317%	15	6,817	+203.383%
2026-06-30	3.3500	3.5000	2.8700	2.8700	-11.420%	185	6,816	+181.185%
2026-06-29	3.3500	3.3800	3.2400	3.2400	-4.706%	247	6,672	+149.074%
2026-06-26	3.4000	3.4000	3.4000	3.4000	-2.857%	1	6,744	+137.353%
2026-06-25	3.5000	3.5000	3.5000	3.5000	+11.821%	1	6,743	+130.571%
2026-06-24	3.2900	3.3800	3.1300	3.1300	-20.759%	43	6,752	+157.827%
2026-06-23	3.7500	4.0000	3.7500	3.9500	+11.268%	19	6,751	+104.304%
2026-06-22	3.2000	3.5500	3.2000	3.5500	+8.232%	31	6,747	+127.324%
2026-06-18	3.6500	3.6500	3.1500	3.2800	-16.751%	67	6,988	+146.037%
2026-06-17	4.4000	4.4000	3.9100	3.9400	-9.425%	19	6,988	+104.822%
2026-06-16	4.3200	4.4000	4.2900	4.3500	-13.000%	2,773	6,988	+85.517%
2026-06-15	4.7200	5.0000	4.5500	5.0000	-20.635%	122	4,848	+61.400%
2026-06-12	6.7000	6.8000	6.3000	6.3000	+4.132%	12	4,848	+28.095%
2026-06-11	7.5500	7.5500	6.0500	6.0500	-16.552%	6	4,848	+33.388%
2026-06-10	7.5500	7.6000	7.2500	7.2500	+12.403%	7	4,851	+11.310%
2026-06-09	6.3500	6.4500	6.2500	6.4500	-11.034%	92	4,848	+25.116%
2026-06-08	7.1600	7.2500	7.1000	7.2500	+8.209%	9	4,886	+11.310%
2026-06-05	7.1000	7.1000	6.7000	6.7000	-12.987%	40	4,884	+20.448%
2026-06-04	7.7500	7.7700	7.7000	7.7000	+10.000%	16	4,861	+4.805%
2026-06-02	6.6600	7.0000	6.6600	7.0000	+4.948%	24	4,846	+15.286%
2026-06-01	6.0300	6.6700	6.0300	6.6700	+18.895%	7	4,823	+20.990%
2026-05-29	5.6300	5.7400	5.5200	5.6100	-22.621%	43	4,823	+43.850%
2026-05-26	7.6000	7.6000	7.1000	7.2500	-11.043%	14	4,802	+11.310%
2026-05-22	8.2000	8.2000	8.0000	8.1500	-5.343%	5	4,806	-0.982%
2026-05-21	8.8500	8.8500	8.6100	8.6100	-6.919%	4	4,810	-6.272%
2026-05-20	9.5000	9.5000	9.2500	9.2500	-5.612%	3	4,810	-12.757%
2026-05-19	9.5500	9.8000	9.5500	9.8000	+5.376%	5	4,808	-17.653%
2026-05-18	9.3000	9.3000	9.3000	9.3000	+14.815%	2	4,808	-13.226%
2026-05-15	8.1000	8.1000	8.1000	8.1000	+11.878%	1	4,808	-0.370%
2026-05-14	7.1400	7.2400	7.1400	7.2400	+10.198%	22	4,812	+11.464%
2026-05-13	6.5700	6.5700	6.5700	6.5700	-6.143%	1	4,814	+22.831%
2026-05-12	6.9000	7.0000	6.9000	7.0000	+23.894%	5	4,814	+15.286%
2026-05-08	5.5000	5.6500	5.5000	5.6500	0.000%	2	4,814	+42.832%
2026-05-07	5.5700	5.6500	5.3300	5.6500	-11.024%	82	4,812	+42.832%
2026-05-06	6.6900	7.0400	6.3500	6.3500	-26.163%	25	4,855	+27.087%
2026-05-05	8.3700	8.6100	8.3700	8.6000	+1.176%	20	4,850	-6.163%
2026-05-04	8.4000	8.5500	8.4000	8.5000	+4.809%	8	4,862	-5.059%
2026-05-01	7.7500	8.1300	7.7000	8.1100	-6.674%	62	4,855	-0.493%
2026-04-30	7.8500	8.6900	7.8500	8.6900	+6.626%	8	4,855	-7.135%
2026-04-29	8.0000	8.1500	7.9900	8.1500	+10.884%	4	4,861	-0.982%
2026-04-28	7.2000	7.3500	7.2000	7.3500	+8.889%	2	4,868	+9.796%
2026-04-27	6.9900	6.9900	6.6000	6.7500	+4.651%	72	4,870	+19.556%
2026-04-24	6.5000	6.5000	6.2500	6.4500	-3.731%	14	4,810	+25.116%
2026-04-23	6.6500	6.7000	6.6000	6.7000	+5.512%	12	4,812	+20.448%
2026-04-22	6.3000	6.3500	6.2000	6.3500	+12.389%	9	4,811	+27.087%
2026-04-21	5.4000	5.6500	5.4000	5.6500	+6.604%	3	4,810	+42.832%
2026-04-20	5.2000	5.3000	5.2000	5.3000	+2.713%	13	4,810	+52.264%
2026-04-17	4.7500	5.1600	4.0400	5.1600	-18.740%	61	4,809	+56.395%
2026-04-16	6.2500	6.5500	6.2500	6.3500	+5.833%	34	4,817	+27.087%
2026-04-15	5.7600	6.0000	5.6100	6.0000	-8.815%	5	4,806	+34.500%
2026-04-10	6.5800	6.5800	6.5800	6.5800	-14.545%	1	4,806	+22.644%
2026-04-09	7.7000	7.7000	7.7000	7.7000	0.000%	3	4,806	+4.805%
2026-04-08	6.8000	7.7000	6.8000	7.7000	-14.729%	18	4,805	+4.805%
2026-04-02	10.0500	10.0500	9.0300	9.0300	+6.235%	9	4,804	-10.631%
2026-04-01	8.5000	8.5000	8.5000	8.5000	-18.033%	1	4,804	-5.059%
2026-03-31	11.4400	11.4400	10.0900	10.3700	-17.959%	4	4,803	-22.179%
2026-03-30	12.6400	12.6400	12.6400	12.6400	+4.896%	1	4,804	-36.155%
2026-03-27	11.9700	12.0500	11.9700	12.0500	+8.266%	3	4,805	-33.029%
2026-03-26	11.2000	11.2000	11.1300	11.1300	+9.655%	3	4,807	-27.493%
2026-03-25	10.3100	10.5000	10.1500	10.1500	-2.871%	6	4,808	-20.493%
2026-03-24	10.4200	10.4500	10.4200	10.4500	+12.124%	2	4,805	-22.775%
2026-03-23	9.3200	9.3200	9.3200	9.3200	-0.107%	2	4,803	-13.412%
2026-03-20	9.2500	9.3300	9.2500	9.3300	+5.543%	13	4,805	-13.505%
2026-03-19	8.8400	8.8400	8.8400	8.8400	+5.868%	2	4,808	-8.710%
2026-03-17	8.5100	8.5100	8.3500	8.3500	+9.868%	5	5,011	-3.353%
2026-03-13	7.6000	7.6000	7.6000	7.6000	-3.797%	2	5,010	+6.184%
2026-03-12	7.1000	7.9000	7.1000	7.9000	+16.176%	207	5,010	+2.152%
2026-03-11	7.0000	7.0000	6.8000	6.8000	+7.087%	3	5,004	+18.676%
2026-03-10	6.4500	6.5500	6.3500	6.3500	-3.788%	16	5,004	+27.087%
2026-03-09	7.1000	7.1500	6.6000	6.6000	-3.367%	211	5,014	+22.273%
2026-03-05	6.8300	6.8300	6.8300	6.8300	+6.386%	6	4,820	+18.155%
2026-03-04	6.3500	6.4200	6.3500	6.4200	-2.727%	9	4,820	+25.701%
2026-03-03	7.7500	7.7500	6.6000	6.6000	-5.444%	30	4,822	+22.273%
2026-03-02	7.7500	7.7500	6.9800	6.9800	+12.763%	114	4,830	+15.616%
2026-02-27	6.1900	6.1900	6.1900	6.1900	+7.652%	1	4,874	+30.372%
2026-02-25	5.2900	5.7500	5.2900	5.7500	-2.542%	5	4,869	+40.348%
2026-02-24	5.9000	5.9000	5.9000	5.9000	-1.338%	1	4,869	+36.780%
2026-02-23	6.1000	6.1300	5.9800	5.9800	+4.912%	1,511	4,769	+34.950%
2026-02-20	5.8000	5.8000	5.7000	5.7000	-4.523%	21	4,881	+41.579%
2026-02-19	6.0000	6.0700	5.8100	5.9700	+10.556%	59	4,881	+35.176%
2026-02-18	5.3000	5.4000	5.2000	5.4000	+13.208%	82	4,856	+49.444%
2026-02-17	4.7700	4.7700	4.7700	4.7700	-5.545%	5	4,849	+69.182%
2026-02-13	5.0500	5.0500	5.0500	5.0500	0.000%	8	4,844	+59.802%
2026-02-12	5.8000	5.9000	5.0500	5.0500	-11.248%	14	4,844	+59.802%
2026-02-11	5.4700	5.8000	5.4000	5.6900	+17.805%	182	4,870	+41.828%
2026-02-10	4.6500	4.8300	4.6500	4.8300	-1.629%	67	4,987	+67.081%
2026-02-09	4.6700	4.9100	4.6700	4.9100	+5.591%	73	5,044	+64.358%
2026-02-06	4.2000	4.6500	4.2000	4.6500	+24.000%	2	5,086	+73.548%
2026-02-05	3.7500	3.7500	3.7500	3.7500	-13.991%	1	5,086	+115.200%
2026-02-04	3.9500	4.3600	3.9500	4.3600	+17.204%	250	5,087	+85.092%
2026-02-03	3.3500	3.8400	3.3500	3.7200	+25.676%	1,622	4,219	+116.935%
2026-02-02	2.9300	3.0000	2.8000	2.9600	-10.303%	49	3,385	+172.635%
2026-01-30	3.0000	3.3000	3.0000	3.3000	+1.852%	3	3,383	+144.545%
2026-01-29	3.5700	3.8000	3.2400	3.2400	+13.287%	65	3,383	+149.074%
2026-01-28	2.8400	2.8600	2.8400	2.8600	+9.579%	6	3,373	+182.168%
2026-01-27	2.5600	2.6600	2.5600	2.6100	+6.098%	204	3,367	+209.195%
2026-01-26	2.5800	2.5800	2.4000	2.4600	-2.767%	20	3,246	+228.049%
2026-01-23	2.6000	2.6000	2.5300	2.5300	+10.965%	35	3,244	+218.972%
2026-01-21	2.2800	2.2800	2.2800	2.2800	+22.581%	16	3,244	+253.947%
2026-01-16	1.8600	1.8600	1.8600	1.8600	-6.533%	1	3,231	+333.871%
2026-01-15	1.7000	1.9900	1.7000	1.9900	-4.327%	18	3,231	+305.528%
2026-01-14	1.6500	2.3300	1.6500	2.0800	+26.829%	890	3,238	+287.981%
2026-01-13	1.6700	1.6700	1.5700	1.6400	+26.154%	177	2,573	+392.073%
2026-01-12	1.4100	1.4200	1.3000	1.3000	-13.333%	199	2,548	+520.769%
2026-01-09	1.5000	1.5600	1.5000	1.5000	+4.167%	42	2,471	+438.000%
2026-01-08	1.1900	1.5000	1.1800	1.4400	+39.806%	581	2,444	+460.417%
2026-01-07	1.0300	1.0300	1.0300	1.0300	-29.932%	2	2,196	+683.495%
2026-01-05	1.5000	1.5400	1.1500	1.4700	+44.118%	24	2,198	+448.980%
2026-01-02	0.9000	1.0200	0.9000	1.0200	+27.500%	16	2,195	+691.176%
2025-12-31	0.8100	0.8200	0.7900	0.8000	+11.111%	193	2,252	+908.750%
2025-12-26	0.7900	0.7900	0.7200	0.7200	-7.692%	76	2,252	+1,020.833%
2025-12-22	0.7800	0.7800	0.7800	0.7800	-1.266%	4	2,238	+934.615%
2025-12-18	0.7900	0.7900	0.7900	0.7900	-38.281%	3	2,238	+921.519%
2025-12-09	1.2000	1.4400	1.2000	1.2800	+6.667%	25	2,238	+530.469%
2025-12-08	1.2000	1.2000	1.2000	1.2000	-11.111%	1	2,236	+572.500%
2025-12-05	1.4000	1.4000	1.3500	1.3500	0.000%	9	2,236	+497.778%

.dark-mode .L6zk3q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L6zk3q{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C52.5XLE Sep 18 2026 52.50 Call (XLE260918C00052500)option OPRA

XLE20260918C52.5
XLE Sep 18 2026 52.50 Call (XLE260918C00052500)
option OPRA