Dark

XLE20260918C54
XLE Sep 18 2026 54.00 Call (XLE260918C00054000)
option OPRA

EOD

Jul 24, 2026

6.57-1.203%(-0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.5500	6.5700	6.5500	6.5700	-1.203%	10	3,884	0.000%
2026-07-23	6.9500	7.0200	6.6500	6.6500	+8.130%	25	3,884	-1.203%
2026-07-22	6.2000	6.3400	6.0700	6.1500	+12.844%	12	3,888	+6.829%
2026-07-21	5.3000	5.4500	5.3000	5.4500	+3.416%	5	3,880	+20.550%
2026-07-20	5.4500	5.4500	5.2700	5.2700	+11.653%	49	3,880	+24.668%
2026-07-17	5.1800	5.1800	4.7200	4.7200	+6.067%	3	3,848	+39.195%
2026-07-16	4.5000	4.5000	4.4500	4.4500	+15.584%	6	3,850	+47.640%
2026-07-15	3.8500	3.8500	3.8500	3.8500	-10.880%	10	3,847	+70.649%
2026-07-14	4.5000	4.5000	4.1500	4.3200	-1.818%	68	3,857	+52.083%
2026-07-13	3.6500	4.4700	3.6300	4.4000	+62.963%	193	3,908	+49.318%
2026-07-10	3.1500	3.1500	2.7000	2.7000	-10.596%	287	4,019	+143.333%
2026-07-09	3.2500	3.2500	2.9900	3.0200	-12.209%	38	4,025	+117.550%
2026-07-08	3.2500	3.9000	3.2500	3.4400	+12.787%	130	4,006	+90.988%
2026-07-07	2.5000	3.0500	2.4300	3.0500	+51.741%	393	4,003	+115.410%
2026-07-06	2.1900	2.2300	2.0100	2.0100	-5.189%	511	3,900	+226.866%
2026-07-02	2.0800	2.2600	2.0700	2.1200	+7.071%	61	3,681	+209.906%
2026-07-01	2.1200	2.1200	1.9800	1.9800	-11.211%	70	3,681	+231.818%
2026-06-30	2.3300	2.5900	2.2300	2.2300	-5.106%	156	3,653	+194.619%
2026-06-29	2.5800	2.5900	2.3500	2.3500	-7.480%	193	3,584	+179.574%
2026-06-26	2.6000	2.6000	2.5100	2.5400	-9.929%	34	3,436	+158.661%
2026-06-25	2.2800	2.8200	2.2800	2.8200	+15.102%	179	3,428	+132.979%
2026-06-24	2.5500	2.5700	2.3100	2.4500	-18.333%	83	3,300	+168.163%
2026-06-23	2.8400	3.0000	2.8400	3.0000	+9.890%	123	3,352	+119.000%
2026-06-22	2.4900	2.7900	2.4500	2.7300	+8.333%	20	3,334	+140.659%
2026-06-18	2.3300	2.5200	2.2800	2.5200	-21.250%	167	3,158	+160.714%
2026-06-17	3.2200	3.2300	3.1000	3.2000	-8.046%	131	3,158	+105.313%
2026-06-16	3.5000	3.5000	3.4000	3.4800	-9.375%	5	3,158	+88.793%
2026-06-15	3.8000	3.8400	3.7000	3.8400	-32.394%	9	3,151	+71.094%
2026-06-12	5.6800	5.6800	5.6800	5.6800	-6.425%	1	3,151	+15.669%
2026-06-11	6.0700	6.0700	6.0700	6.0700	-3.035%	1	3,151	+8.237%
2026-06-10	6.2900	6.2900	6.2600	6.2600	+19.238%	3	3,151	+4.952%
2026-06-09	5.3000	5.3000	5.1500	5.2500	-11.017%	16	3,148	+25.143%
2026-06-05	5.9000	5.9000	5.9000	5.9000	-9.924%	2	3,160	+11.356%
2026-06-04	6.5500	6.5500	6.5500	6.5500	-2.239%	10	3,159	+0.305%
2026-06-03	6.7200	6.7500	6.6000	6.7000	+10.927%	13	3,156	-1.940%
2026-06-02	5.6700	6.0400	5.6700	6.0400	+27.158%	4	3,148	+8.775%
2026-05-29	4.7500	4.7500	4.7500	4.7500	-10.714%	1	3,147	+38.316%
2026-05-27	5.3200	5.3200	5.3200	5.3200	-25.594%	3	3,147	+23.496%
2026-05-26	7.1500	7.1500	7.1500	7.1500	+5.147%	15	3,149	-8.112%
2026-05-22	6.8000	6.8000	6.8000	6.8000	-1.734%	4	3,164	-3.382%
2026-05-21	6.9200	6.9200	6.9200	6.9200	-20.914%	1	3,166	-5.058%
2026-05-19	8.7500	8.7500	8.7500	8.7500	+8.025%	16	3,166	-24.914%
2026-05-18	8.0300	8.1000	8.0300	8.1000	+17.391%	14	3,167	-18.889%
2026-05-15	6.8600	7.0000	6.8600	6.9000	+13.861%	30	3,167	-4.783%
2026-05-14	6.0600	6.0600	6.0600	6.0600	+37.415%	10	3,187	+8.416%
2026-05-08	4.8000	4.8000	4.4100	4.4100	-36.547%	6	3,177	+48.980%
2026-05-01	7.0000	7.0000	6.9500	6.9500	-9.974%	26	3,178	-5.468%
2026-04-30	7.5500	7.7200	7.5500	7.7200	+24.516%	9	3,178	-14.896%
2026-04-28	6.2300	6.2300	6.2000	6.2000	+3.333%	11	3,185	+5.968%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+46.341%	1	3,174	+9.500%
2026-04-17	3.9000	4.1000	3.5000	4.1000	-24.074%	7	3,175	+60.244%
2026-04-16	5.4000	5.4000	5.4000	5.4000	+13.924%	5	3,173	+21.667%
2026-04-15	4.8500	4.8500	4.7400	4.7400	-3.265%	6	3,178	+38.608%
2026-04-14	4.8500	4.9000	4.8500	4.9000	-21.725%	111	3,173	+34.082%
2026-04-13	6.1000	6.2600	6.1000	6.2600	-1.417%	2	3,137	+4.952%
2026-04-09	6.3500	6.3500	6.3500	6.3500	-5.082%	9	3,137	+3.465%
2026-04-08	6.6900	6.6900	6.6900	6.6900	-23.543%	1	3,137	-1.794%
2026-04-02	8.7500	8.7500	8.7500	8.7500	+15.741%	19	3,132	-24.914%
2026-04-01	7.8500	7.8500	7.5600	7.5600	-16.000%	3	3,132	-13.095%
2026-03-31	9.0000	9.0000	9.0000	9.0000	-18.919%	10	3,132	-27.000%
2026-03-30	11.1000	11.1000	11.1000	11.1000	+1.370%	9	3,135	-40.811%
2026-03-27	10.9000	10.9500	10.9000	10.9500	+8.416%	22	3,126	-40.000%
2026-03-26	10.1000	10.1000	10.1000	10.1000	+22.573%	2	3,134	-34.950%
2026-03-20	8.2400	8.2400	8.2400	8.2400	+14.286%	8	3,134	-20.267%
2026-03-18	6.7500	7.2100	6.7500	7.2100	-0.689%	10	3,126	-8.877%
2026-03-17	7.0000	7.2600	7.0000	7.2600	+7.556%	2	3,129	-9.504%
2026-03-12	6.7500	6.7500	6.7500	6.7500	+14.407%	1	3,129	-2.667%
2026-03-11	5.9000	5.9000	5.9000	5.9000	+12.381%	1	3,148	+11.356%
2026-03-10	5.2500	5.2500	5.2500	5.2500	-8.696%	1	3,148	+25.143%
2026-03-09	6.3000	6.3000	5.7500	5.7500	-5.738%	13	3,149	+14.261%
2026-03-06	6.1000	6.1000	6.1000	6.1000	+1.667%	7	3,161	+7.705%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-5.512%	1	3,161	+9.500%
2026-03-03	6.3500	6.3500	6.3500	6.3500	+0.794%	6	3,162	+3.465%
2026-03-02	6.6000	6.6000	6.0000	6.3000	+23.288%	31	3,162	+4.286%
2026-02-27	5.1100	5.1100	5.1100	5.1100	+2.200%	5	3,169	+28.571%
2026-02-26	5.0000	5.0000	5.0000	5.0000	+10.375%	1	3,169	+31.400%
2026-02-25	4.5300	4.5300	4.5300	4.5300	-4.632%	3	3,171	+45.033%
2026-02-24	4.8000	4.8000	4.7500	4.7500	-5.000%	14	3,171	+38.316%
2026-02-23	5.0000	5.0000	5.0000	5.0000	+3.093%	10	3,169	+31.400%
2026-02-20	4.8500	4.8500	4.8500	4.8500	-4.902%	4	3,165	+35.464%
2026-02-19	5.0000	5.1000	5.0000	5.1000	+15.909%	37	3,165	+28.824%
2026-02-18	4.2500	4.4500	4.2500	4.4000	+11.675%	21	3,156	+49.318%
2026-02-17	4.5000	4.5000	3.8000	3.9400	-9.425%	10	3,177	+66.751%
2026-02-13	4.4200	4.4500	4.3500	4.3500	-1.136%	31	3,149	+51.034%
2026-02-12	5.0000	5.0000	4.4000	4.4000	-9.278%	22	3,149	+49.318%
2026-02-11	4.6000	4.9500	4.5800	4.8500	+16.867%	102	3,202	+35.464%
2026-02-10	4.1500	4.1500	4.1500	4.1500	+10.080%	1	3,128	+58.313%
2026-02-09	4.0500	4.0500	3.7700	3.7700	-3.333%	14	3,127	+74.271%
2026-02-06	3.8500	3.9000	3.8500	3.9000	+16.418%	4	3,116	+68.462%
2026-02-05	3.2300	3.3500	3.2000	3.3500	-12.987%	14	3,114	+96.119%
2026-02-04	3.4000	3.8500	3.4000	3.8500	+37.011%	40	3,120	+70.649%
2026-02-03	2.8700	2.8700	2.8100	2.8100	+17.083%	18	3,082	+133.808%
2026-02-02	2.6100	2.6100	2.4000	2.4000	-7.692%	14	3,085	+173.750%
2026-01-30	2.5500	2.6000	2.5500	2.6000	-5.455%	3	3,072	+152.692%
2026-01-29	2.8800	2.8800	2.7500	2.7500	+17.021%	3,005	3,069	+138.909%
2026-01-28	2.3900	2.4100	2.1000	2.3500	+8.295%	40	310	+179.574%
2026-01-27	2.0000	2.1700	2.0000	2.1700	+30.723%	8	339	+202.765%
2026-01-21	1.6600	1.6600	1.6600	1.6600	+9.934%	1	332	+295.783%
2026-01-15	1.4300	1.5800	1.4200	1.5100	0.000%	336	332	+335.099%

.dark-mode .ZYM6n0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZYM6n0{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C54XLE Sep 18 2026 54.00 Call (XLE260918C00054000)option OPRA

XLE20260918C54
XLE Sep 18 2026 54.00 Call (XLE260918C00054000)
option OPRA