Dark

XLE20260918C57.5
XLE Sep 18 2026 57.50 Call (XLE260918C00057500)
option OPRA

EOD

Jul 24, 2026

3.86-1.026%(-0.04)245

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.0500	4.4700	3.8400	3.8600	-1.026%	245	12,225	0.000%
2026-07-23	4.3000	4.5000	3.9000	3.9000	+5.691%	470	12,237	-1.026%
2026-07-22	3.6000	3.8900	3.5200	3.6900	+16.404%	64	12,325	+4.607%
2026-07-21	3.1000	3.2000	3.0200	3.1700	+7.458%	96	12,341	+21.767%
2026-07-20	2.7400	3.1500	2.7300	2.9500	+2.431%	87	12,379	+30.847%
2026-07-17	2.7800	2.9600	2.5300	2.8800	+21.519%	637	12,346	+34.028%
2026-07-16	2.2800	2.5000	2.2800	2.3700	+7.240%	523	11,928	+62.869%
2026-07-15	2.4000	2.4000	1.8300	2.2100	-7.917%	2,195	11,844	+74.661%
2026-07-14	2.5400	2.6100	2.1400	2.4000	+0.418%	301	10,185	+60.833%
2026-07-13	1.9000	2.4800	1.9000	2.3900	+60.403%	5,496	10,095	+61.506%
2026-07-10	1.5300	1.5300	1.2900	1.4900	+1.361%	44	5,835	+159.060%
2026-07-09	1.5500	1.5500	1.4300	1.4700	-19.672%	201	5,811	+162.585%
2026-07-08	1.8000	2.1300	1.5800	1.8300	+15.094%	890	5,682	+110.929%
2026-07-07	1.1300	1.5900	1.1000	1.5900	+78.652%	391	5,849	+142.767%
2026-07-06	0.8800	0.9200	0.8500	0.8900	+1.136%	461	5,843	+333.708%
2026-07-02	0.9200	0.9800	0.8700	0.8800	+3.529%	389	5,319	+338.636%
2026-07-01	0.9500	1.0000	0.8200	0.8500	-8.602%	368	5,319	+354.118%
2026-06-30	1.1400	1.1500	0.9300	0.9300	-19.828%	116	5,304	+315.054%
2026-06-29	1.2900	1.2900	1.1500	1.1600	-4.132%	86	5,235	+232.759%
2026-06-26	1.2500	1.2500	1.2100	1.2100	-9.023%	6	5,213	+219.008%
2026-06-25	1.1100	1.3400	1.1100	1.3300	+17.699%	44	5,210	+190.226%
2026-06-24	1.2600	1.2600	1.0900	1.1300	-24.667%	140	5,214	+241.593%
2026-06-23	1.3500	1.5200	1.3500	1.5000	+15.385%	28	5,270	+157.333%
2026-06-22	1.2000	1.3800	1.2000	1.3000	+7.438%	94	5,254	+196.923%
2026-06-18	1.3800	1.3800	1.1200	1.2100	-24.375%	666	4,810	+219.008%
2026-06-17	1.7800	1.8900	1.5800	1.6000	-13.043%	424	4,810	+141.250%
2026-06-16	1.9100	1.9700	1.7800	1.8400	-9.360%	191	4,810	+109.783%
2026-06-15	2.0800	2.3700	2.0000	2.0300	-41.159%	1,017	5,078	+90.148%
2026-06-12	3.4600	3.5000	3.4500	3.4500	+9.873%	52	5,078	+11.884%
2026-06-11	4.0000	4.0000	3.1400	3.1400	-23.601%	764	5,078	+22.930%
2026-06-10	3.9000	4.3500	3.9000	4.1100	+26.462%	93	4,550	-6.083%
2026-06-09	3.7300	3.7300	3.0500	3.2500	-17.722%	739	4,694	+18.769%
2026-06-08	3.9000	4.1000	3.9000	3.9500	+11.268%	20	3,992	-2.278%
2026-06-05	4.1000	4.1000	3.5500	3.5500	-15.677%	61	3,999	+8.732%
2026-06-04	4.1500	4.2100	4.1500	4.2100	-2.093%	220	4,024	-8.314%
2026-06-03	4.4000	4.5000	4.2500	4.3000	+7.500%	46	3,973	-10.233%
2026-06-02	3.4000	4.0000	3.4000	4.0000	+15.274%	51	3,995	-3.500%
2026-06-01	3.2500	3.6500	3.2500	3.4700	+19.244%	288	3,983	+11.239%
2026-05-29	2.8500	3.0000	2.8000	2.9100	-9.063%	87	3,902	+32.646%
2026-05-28	3.6500	3.6500	3.1500	3.2000	-4.478%	16	3,855	+20.625%
2026-05-27	3.5000	3.5000	3.1000	3.3500	-14.103%	27	3,855	+15.224%
2026-05-26	4.0000	4.0000	3.9000	3.9000	-19.087%	107	3,836	-1.026%
2026-05-22	4.8500	4.8500	4.8200	4.8200	-5.490%	13	3,830	-19.917%
2026-05-21	5.6000	5.6000	5.1000	5.1000	-4.673%	24	3,832	-24.314%
2026-05-20	6.2000	6.2000	5.1400	5.3500	-14.125%	89	3,832	-27.850%
2026-05-19	5.6600	6.2300	5.6600	6.2300	+9.683%	9	3,821	-38.042%
2026-05-18	5.6800	5.6800	5.6800	5.6800	+19.579%	2	3,821	-32.042%
2026-05-15	4.4200	4.8000	4.4200	4.7500	+18.750%	262	3,821	-18.737%
2026-05-14	3.9100	4.1000	3.9100	4.0000	+5.263%	14	3,710	-3.500%
2026-05-13	3.6500	3.8000	3.5300	3.8000	-2.314%	48	3,712	+1.579%
2026-05-12	3.8200	3.9000	3.6000	3.8900	+7.756%	143	3,712	-0.771%
2026-05-11	3.1400	3.6500	3.1400	3.6100	+28.929%	29	3,712	+6.925%
2026-05-08	3.0000	3.0000	2.8000	2.8000	-6.667%	13	3,784	+37.857%
2026-05-07	2.8200	3.0000	2.6500	3.0000	-14.286%	340	3,783	+28.667%
2026-05-06	3.9500	3.9500	3.4700	3.5000	-31.102%	2,522	3,892	+10.286%
2026-05-04	4.4500	5.0800	4.4500	5.0800	+6.723%	14	1,747	-24.016%
2026-05-01	4.9200	5.0300	4.6300	4.7600	-6.667%	33	1,741	-18.908%
2026-04-30	4.5500	5.4000	4.3000	5.1000	+3.030%	30	1,741	-24.314%
2026-04-29	4.6000	5.0000	4.6000	4.9500	+20.146%	68	1,743	-22.020%
2026-04-28	3.9800	4.3200	3.9600	4.1200	+9.867%	60	1,746	-6.311%
2026-04-27	4.1000	4.1000	3.6300	3.7500	+1.351%	16	1,747	+2.933%
2026-04-24	3.5800	3.7000	3.5000	3.7000	-1.333%	51	1,752	+4.324%
2026-04-23	3.6600	3.7500	3.5500	3.7500	+7.143%	81	1,748	+2.933%
2026-04-22	3.2000	3.6500	3.2000	3.5000	+10.063%	61	1,742	+10.286%
2026-04-21	3.0000	3.1800	3.0000	3.1800	+15.636%	10	1,698	+21.384%
2026-04-20	2.6300	2.8200	2.6300	2.7500	+20.614%	107	1,698	+40.364%
2026-04-17	2.3500	2.3500	1.9400	2.2800	-35.775%	25	1,608	+69.298%
2026-04-16	3.5000	3.5500	3.4000	3.5500	+17.162%	596	1,617	+8.732%
2026-04-15	2.9200	3.2100	2.9100	3.0300	+0.331%	565	1,749	+27.393%
2026-04-14	3.2000	3.2000	2.9800	3.0200	-19.681%	22	1,299	+27.815%
2026-04-13	4.0100	4.0100	3.7500	3.7600	-0.529%	21	1,295	+2.660%
2026-04-10	3.8000	3.8000	3.6500	3.7800	-9.785%	12	1,295	+2.116%
2026-04-08	3.7900	4.2500	3.7900	4.1900	-31.311%	36	1,295	-7.876%
2026-04-07	6.4500	6.4500	6.1000	6.1000	+5.172%	56	1,289	-36.721%
2026-04-06	5.6400	5.8000	5.5500	5.8000	+7.807%	25	1,244	-33.448%
2026-04-01	6.1800	6.1800	5.3800	5.3800	-17.231%	11	1,246	-28.253%
2026-03-31	8.3500	8.3500	6.5000	6.5000	-24.242%	44	1,243	-40.615%
2026-03-30	9.0000	9.0000	8.5800	8.5800	+3.125%	5	1,239	-55.012%
2026-03-27	8.0500	8.3700	8.0500	8.3200	+19.712%	39	1,239	-53.606%
2026-03-26	6.9500	6.9500	6.9500	6.9500	+2.206%	1	1,240	-44.460%
2026-03-25	6.8500	6.8500	6.8000	6.8000	-4.895%	2	1,240	-43.235%
2026-03-24	6.6400	7.2000	6.6400	7.1500	+20.168%	19	1,239	-46.014%
2026-03-23	5.3700	6.0000	5.3700	5.9500	+0.168%	19	1,239	-35.126%
2026-03-20	6.2000	6.3000	5.9000	5.9400	+1.538%	43	1,235	-35.017%
2026-03-19	5.2500	5.9500	5.2500	5.8500	+11.429%	220	1,227	-34.017%
2026-03-18	5.1500	5.4500	5.0000	5.2500	+1.942%	24	1,205	-26.476%
2026-03-17	4.9500	5.3000	4.8700	5.1500	+8.421%	58	1,212	-25.049%
2026-03-16	4.5000	4.8200	4.4700	4.7500	-2.863%	139	1,255	-18.737%
2026-03-13	4.6700	4.9000	4.6500	4.8900	+1.875%	70	1,376	-21.063%
2026-03-12	4.6800	5.0900	4.6800	4.8000	+11.628%	188	1,331	-19.583%
2026-03-11	3.8800	4.3000	3.8800	4.3000	+19.444%	194	1,284	-10.233%
2026-03-10	3.5000	3.9000	3.4900	3.6000	-8.861%	63	1,167	+7.222%
2026-03-09	4.4500	4.6000	3.9500	3.9500	-11.236%	256	1,157	-2.278%
2026-03-06	4.2500	4.5500	4.2000	4.4500	+4.706%	54	1,160	-13.258%
2026-03-05	4.3000	4.3000	4.1300	4.2500	+9.819%	37	1,150	-9.176%
2026-03-04	4.1000	4.1000	3.7000	3.8700	-13.423%	24	1,128	-0.258%
2026-03-03	4.3500	4.6000	4.3100	4.4700	+1.591%	25	1,133	-13.647%
2026-03-02	4.9500	4.9500	4.1000	4.4000	+13.402%	369	1,131	-12.273%
2026-02-27	3.4500	3.8800	3.3500	3.8800	+15.821%	32	1,019	-0.515%
2026-02-26	3.1500	3.6000	3.0500	3.3500	+1.515%	273	1,011	+15.224%
2026-02-25	3.0500	3.3000	3.0500	3.3000	0.000%	201	586	+16.970%
2026-02-24	3.2200	3.3000	3.0500	3.3000	+0.917%	29	586	+16.970%
2026-02-23	3.4000	3.7500	3.2700	3.2700	-0.909%	30	574	+18.043%
2026-02-20	3.4000	3.4000	3.0200	3.3000	-5.714%	21	578	+16.970%
2026-02-19	3.6500	3.8000	3.4000	3.5000	+16.667%	33	572	+10.286%
2026-02-18	3.0000	3.0000	3.0000	3.0000	+17.647%	1	594	+28.667%
2026-02-17	2.5000	2.6000	2.3700	2.5500	-19.048%	136	593	+51.373%
2026-02-13	2.7500	3.1500	2.7500	3.1500	+14.545%	71	425	+22.540%
2026-02-12	3.2500	3.4500	2.7500	2.7500	-16.918%	87	425	+40.364%
2026-02-11	3.0000	3.3500	2.9900	3.3100	+24.906%	282	383	+16.616%
2026-02-09	2.5400	2.6700	2.4800	2.6500	+1.923%	12	295	+45.660%
2026-02-06	2.5500	2.6000	2.5500	2.6000	+28.713%	28	289	+48.462%
2026-02-05	2.0200	2.0200	2.0200	2.0200	-14.407%	28	289	+91.089%
2026-02-04	2.2200	2.4900	2.1400	2.3600	+37.209%	79	261	+63.559%
2026-02-03	1.7700	1.8000	1.7200	1.7200	+14.667%	43	194	+124.419%
2026-02-02	1.5100	1.5300	1.5000	1.5000	-0.662%	64	193	+157.333%
2026-01-30	1.6000	1.6000	1.5000	1.5100	-13.218%	50	130	+155.629%
2026-01-29	1.8500	1.8500	1.7400	1.7400	+17.568%	28	114	+121.839%
2026-01-28	1.4800	1.4800	1.4800	1.4800	+74.118%	6	87	+160.811%
2026-01-20	0.8500	0.8500	0.8500	0.8500	-1.163%	10	81	+354.118%
2026-01-15	0.8600	0.8600	0.8600	0.8600	+21.127%	10	90	+348.837%
2026-01-13	0.6800	0.7100	0.6800	0.7100	+33.962%	4	99	+443.662%
2026-01-08	0.5300	0.5300	0.5300	0.5300	+20.455%	2	99	+628.302%
2026-01-07	0.4000	0.4400	0.4000	0.4400	+29.412%	11	97	+777.273%
2025-12-23	0.3400	0.3400	0.3400	0.3400	-12.821%	10	99	+1,035.294%
2025-12-17	0.3900	0.3900	0.3900	0.3900	0.000%	10	99	+889.744%

.dark-mode .Q6Ltsv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q6Ltsv{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C57.5XLE Sep 18 2026 57.50 Call (XLE260918C00057500)option OPRA

XLE20260918C57.5
XLE Sep 18 2026 57.50 Call (XLE260918C00057500)
option OPRA