Dark

XLE20260918C55
XLE Sep 18 2026 55.00 Call (XLE260918C00055000)
option OPRA

EOD

Jul 24, 2026

5.85+6.364%(+0.35)108

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	6.1400	6.3500	5.7300	5.8500	+6.364%	108	13,575	0.000%
2026-07-23	6.1000	6.3500	5.5000	5.5000	+2.612%	112	13,592	+6.364%
2026-07-22	5.3500	5.5000	5.2500	5.3600	+10.515%	306	13,621	+9.142%
2026-07-21	4.5000	4.8500	4.5000	4.8500	+8.989%	34	13,890	+20.619%
2026-07-20	4.2300	4.8000	4.2300	4.4500	0.000%	41	13,886	+31.461%
2026-07-17	4.3000	4.5000	4.0000	4.4500	+20.270%	88	13,889	+31.461%
2026-07-16	3.8000	3.9000	3.7000	3.7000	+7.246%	32	13,893	+58.108%
2026-07-15	3.6500	3.6500	3.0500	3.4500	-7.008%	314	14,074	+69.565%
2026-07-14	4.0000	4.0000	3.4500	3.7100	+0.270%	42	13,879	+57.682%
2026-07-13	3.0100	3.8200	3.0100	3.7000	+46.245%	506	13,892	+58.108%
2026-07-10	2.5800	2.5800	2.2100	2.5300	+5.417%	156	14,013	+131.225%
2026-07-09	2.8000	2.8000	2.3900	2.4000	-16.084%	252	14,020	+143.750%
2026-07-08	2.8900	3.3200	2.5700	2.8600	+15.789%	1,376	13,851	+104.545%
2026-07-07	1.8900	2.6000	1.8900	2.4700	+51.534%	911	14,789	+136.842%
2026-07-06	1.7600	1.7800	1.6000	1.6300	+1.875%	1,399	14,667	+258.896%
2026-07-02	1.7500	1.7500	1.6000	1.6000	+1.911%	32	13,790	+265.625%
2026-07-01	1.6700	1.7900	1.5300	1.5700	-10.286%	7,696	13,790	+272.611%
2026-06-30	2.1100	2.2000	1.7300	1.7500	-11.168%	521	6,282	+234.286%
2026-06-29	2.2900	2.2900	1.9400	1.9700	-6.635%	170	5,966	+196.954%
2026-06-26	2.1800	2.2700	2.0400	2.1100	-7.860%	1,179	5,907	+177.251%
2026-06-25	1.8000	2.3500	1.8000	2.2900	+13.930%	248	5,829	+155.459%
2026-06-24	2.1300	2.1300	1.8000	2.0100	-17.959%	2,066	5,774	+191.045%
2026-06-23	2.4100	2.5300	2.2800	2.4500	+6.061%	22	4,049	+138.776%
2026-06-22	2.1000	2.3500	1.9500	2.3100	+12.136%	218	4,040	+153.247%
2026-06-18	2.1100	2.1100	1.9000	2.0600	-20.155%	937	3,122	+183.981%
2026-06-17	2.7000	2.8300	2.5000	2.5800	-10.727%	767	3,122	+126.744%
2026-06-16	3.0000	3.0500	2.8500	2.8900	-9.688%	491	3,122	+102.422%
2026-06-15	3.5400	3.5400	3.0500	3.2000	-34.021%	57	2,831	+82.813%
2026-06-12	4.9200	5.0500	4.8500	4.8500	-0.206%	7	2,831	+20.619%
2026-06-11	5.3600	5.3600	4.6500	4.8600	-13.982%	22	2,831	+20.370%
2026-06-10	5.2000	5.9000	5.2000	5.6500	+26.966%	147	2,836	+3.540%
2026-06-09	4.4500	4.4500	4.4500	4.4500	-18.349%	3	2,847	+31.461%
2026-06-08	5.4500	5.6000	5.4000	5.4500	+6.238%	14	2,850	+7.339%
2026-06-05	5.3000	5.5200	5.1300	5.1300	-12.903%	20	2,849	+14.035%
2026-06-04	5.8900	5.8900	5.8900	5.8900	-2.645%	1	2,849	-0.679%
2026-06-03	5.3600	6.0500	5.3600	6.0500	+13.084%	29	2,849	-3.306%
2026-06-02	5.0700	5.3500	5.0000	5.3500	+7.000%	27	2,851	+9.346%
2026-06-01	4.6700	5.1200	4.6700	5.0000	+22.850%	13	2,862	+17.000%
2026-05-29	4.1100	4.2500	3.9200	4.0700	-12.848%	53	2,864	+43.735%
2026-05-28	4.8500	4.8500	4.6000	4.6700	+0.430%	5	2,823	+25.268%
2026-05-27	4.6400	4.8500	4.6400	4.6500	-22.111%	48	2,824	+25.806%
2026-05-26	6.2000	6.4500	5.9700	5.9700	-6.719%	10	2,846	-2.010%
2026-05-22	6.4000	6.4000	6.4000	6.4000	-3.030%	1	2,841	-8.594%
2026-05-21	6.6000	6.6000	6.6000	6.6000	-6.383%	1	2,841	-11.364%
2026-05-20	7.4900	7.6000	7.0500	7.0500	-11.765%	15	2,841	-17.021%
2026-05-19	7.9000	8.0000	7.9000	7.9900	+8.707%	3	2,842	-26.783%
2026-05-18	6.2000	7.5500	6.2000	7.3500	+16.667%	18	2,842	-20.408%
2026-05-15	5.9700	6.3000	5.9700	6.3000	+12.500%	21	2,842	-7.143%
2026-05-14	5.3000	5.6000	5.3000	5.6000	+10.454%	42	2,842	+4.464%
2026-05-13	4.9400	5.0700	4.8500	5.0700	-3.977%	30	2,868	+15.385%
2026-05-12	5.1600	5.2800	5.1600	5.2800	+6.667%	9	2,868	+10.795%
2026-05-11	4.5000	4.9500	4.5000	4.9500	+23.750%	66	2,868	+18.182%
2026-05-08	3.9200	4.3000	3.8700	4.0000	-2.439%	43	2,841	+46.250%
2026-05-07	4.0500	4.2200	3.8400	4.1000	-15.638%	58	2,840	+42.683%
2026-05-06	5.3000	5.3000	4.7500	4.8600	-22.240%	69	2,827	+20.370%
2026-05-04	6.2500	6.2500	6.2500	6.2500	-1.575%	2	2,876	-6.400%
2026-05-01	6.4300	6.4500	6.1000	6.3500	-9.286%	18	2,906	-7.874%
2026-04-30	6.4700	7.0000	6.4500	7.0000	+6.061%	45	2,906	-16.429%
2026-04-29	5.9000	6.6000	5.9000	6.6000	+18.919%	140	2,974	-11.364%
2026-04-28	5.5000	5.6500	5.3200	5.5500	+8.824%	31	2,977	+5.405%
2026-04-27	5.4200	5.4500	5.0900	5.1000	+5.155%	138	2,963	+14.706%
2026-04-23	4.9800	4.9800	4.8500	4.8500	-0.615%	7	2,859	+20.619%
2026-04-22	4.7000	4.9000	4.7000	4.8800	+9.663%	232	2,861	+19.877%
2026-04-21	3.9500	4.4500	3.8500	4.4500	+10.973%	813	2,774	+31.461%
2026-04-20	3.7100	4.0500	3.7000	4.0100	+6.649%	21	2,774	+45.885%
2026-04-17	3.2500	3.7600	2.8500	3.7600	-22.474%	147	2,774	+55.585%
2026-04-16	5.0000	5.0000	4.8500	4.8500	+12.009%	2	2,766	+20.619%
2026-04-15	4.3000	4.3300	4.0000	4.3300	-0.915%	30	2,766	+35.104%
2026-04-14	4.5300	4.6500	4.2500	4.3700	-15.962%	18	2,782	+33.867%
2026-04-13	5.5000	5.5000	5.1500	5.2000	+1.961%	21	2,785	+12.500%
2026-04-10	5.2700	5.4700	5.1000	5.1000	-5.204%	11	2,785	+14.706%
2026-04-09	6.5800	6.5800	5.3500	5.3800	-10.927%	146	2,785	+8.736%
2026-04-08	5.0700	6.0400	5.0700	6.0400	-26.341%	123	2,785	-3.146%
2026-04-07	8.2000	8.2000	8.2000	8.2000	+11.565%	40	2,790	-28.659%
2026-04-06	7.2000	7.3500	7.2000	7.3500	0.000%	13	2,777	-20.408%
2026-04-02	8.1000	8.3100	7.3500	7.3500	+5.603%	70	2,764	-20.408%
2026-04-01	7.6500	7.6500	6.8000	6.9600	-20.729%	499	2,764	-15.948%
2026-03-31	9.9000	10.0500	8.0000	8.7800	-11.759%	656	2,957	-33.371%
2026-03-30	10.6500	10.6500	9.9500	9.9500	-1.388%	24	3,014	-41.206%
2026-03-27	9.6200	10.1800	9.6200	10.0900	+10.515%	586	3,012	-42.022%
2026-03-26	9.2500	9.2900	9.1300	9.1300	+7.792%	66	3,282	-35.926%
2026-03-25	8.4000	8.4700	8.4000	8.4700	-4.294%	1,002	3,289	-30.933%
2026-03-24	8.4800	9.0000	8.4800	8.8500	+16.142%	1,678	3,691	-33.898%
2026-03-23	6.4200	7.7500	6.4200	7.6200	+4.384%	225	3,915	-23.228%
2026-03-20	7.4000	7.9000	7.3000	7.3000	+1.108%	434	4,123	-19.863%
2026-03-19	6.8700	7.6000	6.8700	7.2200	+10.229%	160	4,162	-18.975%
2026-03-18	6.6500	6.7100	6.5500	6.5500	-2.239%	11	4,178	-10.687%
2026-03-17	6.2800	6.7000	6.2800	6.7000	+8.590%	2	4,178	-12.687%
2026-03-16	6.0000	6.1700	6.0000	6.1700	-0.804%	2	4,179	-5.186%
2026-03-13	6.1500	6.2200	6.0000	6.2200	+0.323%	140	4,177	-5.949%
2026-03-12	5.7000	6.4500	5.7000	6.2000	+34.783%	139	4,252	-5.645%
2026-03-11	4.9900	5.7500	4.6000	4.6000	-5.155%	125	4,355	+27.174%
2026-03-10	4.8800	5.2000	4.7500	4.8500	-6.551%	67	4,325	+20.619%
2026-03-09	5.6200	6.0500	5.1500	5.1900	-5.119%	45	4,342	+12.717%
2026-03-06	6.0000	6.0000	5.3000	5.4700	+3.013%	99	4,327	+6.947%
2026-03-05	5.5500	5.6000	5.3100	5.3100	+2.708%	58	4,280	+10.169%
2026-03-04	5.1500	5.2000	4.7000	5.1700	-4.259%	643	4,328	+13.153%
2026-03-03	5.5000	6.0000	5.2500	5.4000	-6.897%	45	4,500	+8.333%
2026-03-02	6.1800	6.1800	5.3200	5.8000	+19.097%	486	4,524	+0.862%
2026-02-27	4.8000	4.9500	4.4600	4.8700	+9.438%	71	4,420	+20.123%
2026-02-26	4.0500	4.8000	4.0500	4.4500	+1.136%	36	4,418	+31.461%
2026-02-25	4.5000	4.5000	3.9000	4.4000	-1.124%	484	4,413	+32.955%
2026-02-24	4.2700	4.4500	4.1500	4.4500	-2.198%	131	4,413	+31.461%
2026-02-23	4.4500	5.0000	4.4000	4.5500	+2.247%	153	4,497	+28.571%
2026-02-20	4.3300	4.7000	4.1900	4.4500	-7.292%	173	4,436	+31.461%
2026-02-19	4.8600	4.8600	4.4500	4.8000	+11.369%	2,505	4,371	+21.875%
2026-02-18	3.9500	4.3100	3.9000	4.3100	+23.143%	68	2,361	+35.731%
2026-02-17	4.0500	4.0500	3.3000	3.5000	-11.392%	101	2,378	+67.143%
2026-02-13	4.0500	4.0500	3.9000	3.9500	+1.282%	20	2,400	+48.101%
2026-02-12	4.5000	4.5000	3.8000	3.9000	-11.364%	26	2,400	+50.000%
2026-02-11	4.2000	4.5000	4.1000	4.4000	+20.548%	324	2,529	+32.955%
2026-02-10	3.6500	3.6500	3.5000	3.6500	-2.667%	80	2,473	+60.274%
2026-02-09	3.4300	3.7500	3.4000	3.7500	+8.696%	179	2,460	+56.000%
2026-02-06	3.1500	3.6000	3.1500	3.4500	+18.966%	11	2,399	+69.565%
2026-02-05	3.0000	3.0400	2.6800	2.9000	-14.706%	138	2,394	+101.724%
2026-02-04	3.0000	3.4000	3.0000	3.4000	+24.542%	58	2,400	+72.059%
2026-02-03	2.1900	2.7400	2.1900	2.7300	+26.977%	75	2,362	+114.286%
2026-02-02	2.1000	2.1600	2.0000	2.1500	-14.343%	286	2,359	+172.093%
2026-01-30	2.2300	2.5100	2.1500	2.5100	+7.725%	121	2,155	+133.068%
2026-01-29	2.7000	2.7500	2.3300	2.3300	+12.019%	169	2,128	+151.073%
2026-01-28	2.0000	2.0800	2.0000	2.0800	+22.353%	244	2,102	+181.250%
2026-01-26	1.8000	1.8300	1.6600	1.7000	-5.028%	43	1,887	+244.118%
2026-01-23	1.8700	1.8700	1.7900	1.7900	+15.484%	560	1,880	+226.816%
2026-01-22	1.5300	1.5500	1.5300	1.5500	-1.899%	120	1,368	+277.419%
2026-01-21	1.5800	1.5800	1.5800	1.5800	+21.538%	6	1,268	+270.253%
2026-01-20	1.3200	1.3200	1.3000	1.3000	0.000%	22	1,268	+350.000%
2026-01-16	1.2900	1.3000	1.2900	1.3000	+0.775%	13	1,254	+350.000%
2026-01-15	1.3500	1.3600	1.2900	1.2900	-20.370%	622	1,254	+353.488%
2026-01-14	1.3500	1.6200	1.3300	1.6200	+45.946%	25	951	+261.111%
2026-01-13	1.0500	1.1100	1.0500	1.1100	+11.000%	2	939	+427.027%
2026-01-09	1.0600	1.0600	0.9500	1.0000	+20.482%	79	939	+485.000%
2026-01-08	0.8000	0.8300	0.7800	0.8300	+18.571%	44	886	+604.819%
2026-01-07	0.7000	0.7000	0.7000	0.7000	-18.605%	22	846	+735.714%
2026-01-05	0.8600	0.8600	0.8600	0.8600	+72.000%	13	833	+580.233%
2026-01-02	0.5000	0.5000	0.5000	0.5000	0.000%	2	833	+1,070.000%
2025-12-31	0.5000	0.5000	0.5000	0.5000	-5.660%	20	831	+1,070.000%
2025-12-30	0.5300	0.5300	0.5300	0.5300	-1.852%	11	831	+1,003.774%
2025-12-29	0.5400	0.5400	0.5400	0.5400	+20.000%	2	820	+983.333%
2025-12-26	0.4500	0.4500	0.4500	0.4500	-13.462%	65	820	+1,200.000%
2025-12-23	0.5200	0.5200	0.5200	0.5200	+10.638%	5	820	+1,025.000%
2025-12-22	0.4700	0.4700	0.4700	0.4700	-2.083%	1	820	+1,144.681%
2025-12-19	0.4800	0.4800	0.4800	0.4800	+11.628%	1	819	+1,118.750%
2025-12-18	0.4800	0.4800	0.4300	0.4300	-8.511%	430	818	+1,260.465%
2025-12-16	0.5800	0.5800	0.4700	0.4700	-22.951%	35	813	+1,144.681%
2025-12-15	0.6100	0.6200	0.6100	0.6100	-25.610%	17	783	+859.016%
2025-12-12	0.8200	0.8200	0.8200	0.8200	-12.766%	10	778	+613.415%
2025-12-10	0.8500	0.9400	0.8500	0.9400	+44.615%	401	778	+522.340%
2025-12-08	0.7400	0.7400	0.6500	0.6500	-26.966%	188	440	+800.000%
2025-12-05	0.8800	0.8900	0.8800	0.8900	-97.585%	10	280	+557.303%
2025-09-25	36.8500	36.8500	36.8500	36.8500	+9.607%	3	3	-84.125%
2025-09-15	33.6200	33.6200	33.6200	33.6200	-2.040%	3	3	-82.600%
2025-07-08	34.3200	34.3200	34.3200	34.3200	+10.141%	1	1	-82.955%
2025-06-24	31.1600	31.1600	31.1600	31.1600	0.000%	1	1	-81.226%

.dark-mode .MnqcHP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MnqcHP{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C55XLE Sep 18 2026 55.00 Call (XLE260918C00055000)option OPRA

XLE20260918C55
XLE Sep 18 2026 55.00 Call (XLE260918C00055000)
option OPRA