Dark

XLE20260918C56
XLE Sep 18 2026 56.00 Call (XLE260918C00056000)
option OPRA

EOD

Jul 24, 2026

5.12+5.133%(+0.25)89

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.0000	5.5000	4.9500	5.1200	+5.133%	89	3,303	0.000%
2026-07-23	5.3400	5.5000	4.8700	4.8700	+4.060%	1,178	3,340	+5.133%
2026-07-22	4.3800	4.8700	4.3800	4.6800	+14.988%	47	3,743	+9.402%
2026-07-21	3.8500	4.0700	3.7500	4.0700	+4.359%	26	3,745	+25.799%
2026-07-20	3.8500	4.0300	3.8000	3.9000	+8.333%	31	3,743	+31.282%
2026-07-17	3.7500	3.8000	3.3800	3.6000	+14.286%	93	3,760	+42.222%
2026-07-16	3.0600	3.3000	3.0400	3.1500	+15.809%	86	3,775	+62.540%
2026-07-15	3.1700	3.1700	2.5000	2.7200	-9.333%	40	3,752	+88.235%
2026-07-14	3.3500	3.3500	2.8500	3.0000	-5.363%	127	3,785	+70.667%
2026-07-13	2.3500	3.3000	2.3500	3.1700	+68.617%	878	3,790	+61.514%
2026-07-10	2.0000	2.1700	1.7700	1.8800	-4.082%	1,190	4,056	+172.340%
2026-07-09	2.3000	2.3000	1.9500	1.9600	-21.600%	75	3,585	+161.224%
2026-07-08	2.2700	2.7500	2.1100	2.5000	+20.773%	739	3,560	+104.800%
2026-07-07	1.8000	2.1100	1.5400	2.0700	+58.015%	1,125	3,086	+147.343%
2026-07-06	1.4700	1.4700	1.2900	1.3100	-2.239%	17	2,059	+290.840%
2026-07-02	1.3700	1.3700	1.2500	1.3400	+9.836%	5	2,052	+282.090%
2026-07-01	1.3700	1.4200	1.2200	1.2200	-6.870%	228	2,052	+319.672%
2026-06-30	1.4800	1.4800	1.3100	1.3100	-20.606%	58	2,045	+290.840%
2026-06-29	1.6500	1.6500	1.6500	1.6500	-2.941%	1	2,053	+210.303%
2026-06-26	1.7200	1.7200	1.7000	1.7000	-5.028%	70	2,054	+201.176%
2026-06-25	1.4700	1.9500	1.4700	1.7900	+16.234%	174	2,003	+186.034%
2026-06-24	1.5200	1.6500	1.5200	1.5400	-25.962%	12	1,933	+232.468%
2026-06-23	1.9400	2.0800	1.9400	2.0800	+8.901%	29	1,931	+146.154%
2026-06-22	1.8500	1.9100	1.6500	1.9100	+21.656%	5	1,917	+168.063%
2026-06-18	1.7200	1.7300	1.5100	1.5700	-25.238%	1,299	2,614	+226.115%
2026-06-17	2.3400	2.3600	2.1000	2.1000	-12.134%	1,419	2,614	+143.810%
2026-06-16	2.5000	2.6000	2.3600	2.3900	-12.132%	194	2,614	+114.226%
2026-06-15	2.7200	3.0000	2.5500	2.7200	-36.000%	1,539	2,339	+88.235%
2026-06-12	4.0000	4.4500	4.0000	4.2500	+10.104%	104	2,339	+20.471%
2026-06-11	4.7900	4.8000	3.8600	3.8600	-19.917%	238	2,339	+32.642%
2026-06-10	4.8000	5.1500	4.8000	4.8200	+16.145%	73	2,163	+6.224%
2026-06-09	4.3500	4.3500	3.8500	4.1500	-11.702%	114	2,102	+23.373%
2026-06-08	4.9400	4.9500	4.6700	4.7000	+6.818%	284	1,990	+8.936%
2026-06-05	4.6500	4.8500	4.4000	4.4000	-13.725%	595	1,708	+16.364%
2026-06-04	5.1000	5.1000	5.1000	5.1000	-5.556%	2	1,263	+0.392%
2026-06-03	5.2100	5.4000	5.2100	5.4000	+13.684%	2	1,263	-5.185%
2026-06-02	4.4500	4.8000	4.4000	4.7500	+11.765%	571	1,263	+7.789%
2026-06-01	4.0500	4.5000	4.0500	4.2500	+21.429%	168	1,010	+20.471%
2026-05-29	3.5800	3.6300	3.5000	3.5000	-13.580%	6	941	+46.286%
2026-05-28	4.2500	4.3500	4.0500	4.0500	-5.814%	8	941	+26.420%
2026-05-27	4.0000	4.3000	4.0000	4.3000	-14.000%	14	937	+19.070%
2026-05-26	5.3500	5.3500	5.0000	5.0000	-25.926%	23	939	+2.400%
2026-05-19	6.6100	6.7500	6.6100	6.7500	+1.048%	6	935	-24.148%
2026-05-18	5.6400	6.9000	5.6400	6.6800	+17.813%	22	936	-23.353%
2026-05-15	5.4400	5.6700	5.4400	5.6700	+14.545%	2	936	-9.700%
2026-05-14	4.8000	4.9500	4.8000	4.9500	+9.513%	80	936	+3.434%
2026-05-13	4.5200	4.5200	4.5200	4.5200	-4.842%	2	909	+13.274%
2026-05-12	4.3500	4.7500	4.3500	4.7500	+8.696%	8	909	+7.789%
2026-05-11	3.9600	4.3700	3.9400	4.3700	+30.448%	5	909	+17.162%
2026-05-08	3.7000	3.7000	3.3500	3.3500	-8.470%	35	907	+52.836%
2026-05-07	3.6000	3.6800	3.2500	3.6600	-12.857%	408	887	+39.891%
2026-05-06	4.6600	4.6600	4.1000	4.2000	-30.579%	373	1,161	+21.905%
2026-05-04	5.6200	6.0500	5.6200	6.0500	-0.493%	6	1,068	-15.372%
2026-04-30	6.1500	6.1600	6.0800	6.0800	+4.467%	40	1,069	-15.789%
2026-04-29	5.3000	5.8200	5.3000	5.8200	+15.248%	8	1,089	-12.027%
2026-04-28	4.7500	5.0500	4.7500	5.0500	+14.253%	19	1,090	+1.386%
2026-04-27	4.8000	4.8700	4.4200	4.4200	+9.136%	53	1,090	+15.837%
2026-04-24	4.2600	4.2700	4.0500	4.0500	-7.745%	14	1,089	+26.420%
2026-04-23	4.5500	4.5500	4.3900	4.3900	+2.093%	6	1,095	+16.629%
2026-04-22	4.3000	4.3200	4.1000	4.3000	+8.586%	56	1,098	+19.070%
2026-04-21	3.5000	3.9600	3.4200	3.9600	+16.471%	89	1,026	+29.293%
2026-04-20	3.2000	3.5100	3.2000	3.4000	+4.615%	178	1,026	+50.588%
2026-04-17	2.9000	3.2500	2.4500	3.2500	-25.287%	76	909	+57.538%
2026-04-16	4.2000	4.3500	4.2000	4.3500	+17.568%	317	914	+17.701%
2026-04-15	3.7400	3.7500	3.7000	3.7000	-2.632%	71	982	+38.378%
2026-04-14	3.9500	3.9500	3.8000	3.8000	-16.300%	40	922	+34.737%
2026-04-13	4.5400	4.5400	4.5400	4.5400	-0.656%	9	922	+12.775%
2026-04-10	4.6500	4.6800	4.5700	4.5700	-10.392%	5	922	+12.035%
2026-04-09	5.1400	5.1400	5.0000	5.1000	-0.971%	14	922	+0.392%
2026-04-08	4.9500	5.1500	4.4000	5.1500	-27.054%	40	922	-0.583%
2026-04-07	7.0600	7.0600	7.0600	7.0600	+8.116%	1	924	-27.479%
2026-04-06	6.5300	6.5300	6.5300	6.5300	-0.305%	20	924	-21.593%
2026-04-02	6.5500	6.5500	6.5500	6.5500	+3.803%	6	925	-21.832%
2026-04-01	7.1000	7.1000	6.1300	6.3100	-18.686%	60	925	-18.859%
2026-03-31	9.0000	9.3200	7.6000	7.7600	-14.537%	135	925	-34.021%
2026-03-30	10.0000	10.0200	9.0800	9.0800	+0.889%	84	939	-43.612%
2026-03-27	9.0600	9.5000	9.0000	9.0000	+15.237%	7	939	-43.111%
2026-03-25	7.6500	7.8100	7.6300	7.8100	+0.128%	5	939	-34.443%
2026-03-24	8.1700	8.1700	7.8000	7.8000	+12.392%	12	940	-34.359%
2026-03-23	6.9000	6.9400	6.7000	6.9400	+3.737%	20	945	-26.225%
2026-03-19	6.6900	6.6900	6.6900	6.6900	+10.033%	1	943	-23.468%
2026-03-17	6.0800	6.0800	6.0800	6.0800	+9.747%	1	949	-15.789%
2026-03-16	5.5400	5.5400	5.5400	5.5400	+0.727%	4	949	-7.581%
2026-03-13	5.3700	5.5000	5.3700	5.5000	-1.786%	19	953	-6.909%
2026-03-12	5.0000	5.6000	5.0000	5.6000	+10.454%	3	943	-8.571%
2026-03-11	4.7500	5.0700	4.7500	5.0700	+17.090%	4	994	+0.986%
2026-03-10	4.4000	4.4000	4.3300	4.3300	-7.281%	13	994	+18.245%
2026-03-09	5.2000	5.2500	4.6500	4.6700	-11.048%	60	994	+9.636%
2026-03-06	5.2500	5.2500	5.0000	5.2500	+10.526%	129	974	-2.476%
2026-03-05	5.0500	5.1000	4.7500	4.7500	+5.088%	60	927	+7.789%
2026-03-04	4.8000	4.8000	4.5200	4.5200	-13.244%	4	927	+13.274%
2026-03-03	5.1800	5.3000	5.1800	5.2100	-0.762%	24	927	-1.727%
2026-03-02	5.6000	5.6000	4.9000	5.2500	+15.385%	479	930	-2.476%
2026-02-27	4.4000	4.5500	4.3000	4.5500	+10.976%	30	498	+12.527%
2026-02-26	4.1000	4.1000	4.1000	4.1000	+7.895%	6	482	+24.878%
2026-02-25	3.8000	3.8000	3.8000	3.8000	-2.564%	21	455	+34.737%
2026-02-24	3.8000	3.9000	3.8000	3.9000	-2.500%	26	455	+31.282%
2026-02-23	4.2500	4.4200	4.0000	4.0000	-0.990%	69	429	+28.000%
2026-02-20	4.0400	4.0400	4.0400	4.0400	-10.222%	2	408	+26.733%
2026-02-19	4.3300	4.5000	4.2800	4.5000	+34.328%	6	408	+13.778%
2026-02-18	3.3500	3.3500	3.3500	3.3500	-4.286%	2	403	+52.836%
2026-02-13	3.5000	3.5000	3.5000	3.5000	+3.550%	6	398	+46.286%
2026-02-12	3.3800	3.3800	3.3800	3.3800	-13.555%	2	398	+51.479%
2026-02-11	3.9900	3.9900	3.9000	3.9100	+55.777%	202	396	+30.946%
2026-02-05	2.5100	2.5100	2.5100	2.5100	-15.488%	19	195	+103.984%
2026-02-04	2.6700	2.9700	2.6700	2.9700	+34.389%	93	176	+72.391%
2026-02-03	2.2200	2.2200	2.2100	2.2100	+22.099%	26	85	+131.674%
2026-02-02	1.8300	1.8300	1.8100	1.8100	-3.209%	19	59	+182.873%
2026-01-30	1.8700	1.8700	1.8700	1.8700	-11.374%	23	40	+173.797%
2026-01-29	2.1100	2.1100	2.1100	2.1100	+19.209%	6	17	+142.654%
2026-01-28	1.7700	1.7700	1.7700	1.7700	+29.197%	10	11	+189.266%
2026-01-21	1.4000	1.4000	1.3700	1.3700	0.000%	2	1	+273.723%

.dark-mode .KsxqCH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KsxqCH{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C56XLE Sep 18 2026 56.00 Call (XLE260918C00056000)option OPRA

XLE20260918C56
XLE Sep 18 2026 56.00 Call (XLE260918C00056000)
option OPRA