Dark

XLE20260918C59
XLE Sep 18 2026 59.00 Call (XLE260918C00059000)
option OPRA

EOD

Jul 24, 2026

3.11+3.667%(+0.11)110

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.9800	3.5000	2.9800	3.1100	+3.667%	110	6,115	0.000%
2026-07-23	3.3200	3.5000	2.9700	3.0000	+7.143%	125	6,107	+3.667%
2026-07-22	2.8300	2.9800	2.7100	2.8000	+16.667%	107	6,039	+11.071%
2026-07-21	2.2800	2.4000	2.1900	2.4000	+8.108%	634	6,010	+29.583%
2026-07-20	2.0600	2.4000	2.0600	2.2200	+3.256%	401	5,602	+40.090%
2026-07-17	2.1500	2.1500	1.8800	2.1500	+18.132%	584	5,434	+44.651%
2026-07-16	1.6900	1.8400	1.6900	1.8200	+30.000%	127	5,407	+70.879%
2026-07-15	1.4100	1.4700	1.3500	1.4000	-18.605%	23	5,384	+122.143%
2026-07-14	1.6600	1.7200	1.6600	1.7200	-4.444%	3	5,381	+80.814%
2026-07-13	1.3900	1.8000	1.3900	1.8000	+80.000%	303	5,380	+72.778%
2026-07-10	1.0700	1.0800	0.9400	1.0000	-4.762%	951	5,388	+211.000%
2026-07-09	1.2500	1.2500	1.0200	1.0500	-20.455%	1,112	4,481	+196.190%
2026-07-08	1.2900	1.5500	1.2600	1.3200	+22.222%	34	3,556	+135.606%
2026-07-07	0.8700	1.0900	0.8100	1.0800	+66.154%	134	3,554	+187.963%
2026-07-06	0.6500	0.6500	0.6500	0.6500	-7.143%	1	3,564	+378.462%
2026-07-02	0.7000	0.7000	0.7000	0.7000	+16.667%	7	3,563	+344.286%
2026-07-01	0.5600	0.6200	0.5600	0.6000	-15.493%	244	3,563	+418.333%
2026-06-30	0.8000	0.8100	0.7100	0.7100	-17.442%	156	3,583	+338.028%
2026-06-29	0.9200	0.9200	0.8300	0.8600	-4.444%	14	3,481	+261.628%
2026-06-26	0.9400	0.9500	0.9000	0.9000	-7.216%	251	3,468	+245.556%
2026-06-25	0.7400	0.9700	0.7400	0.9700	+14.118%	148	3,419	+220.619%
2026-06-24	0.8000	0.8500	0.7500	0.8500	-19.811%	176	3,445	+265.882%
2026-06-23	0.9700	1.1100	0.9700	1.0600	+7.071%	91	3,333	+193.396%
2026-06-22	0.8900	1.0000	0.8400	0.9900	+8.791%	283	3,348	+214.141%
2026-06-18	0.8100	0.9100	0.8000	0.9100	-20.870%	722	2,565	+241.758%
2026-06-17	1.3000	1.3800	1.1500	1.1500	-15.441%	332	2,565	+170.435%
2026-06-16	1.3800	1.4300	1.3400	1.3600	-12.821%	47	2,565	+128.676%
2026-06-15	1.6300	1.7200	1.5600	1.5600	-43.273%	111	2,587	+99.359%
2026-06-12	2.2500	2.7500	2.2500	2.7500	+8.696%	3	2,587	+13.091%
2026-06-11	3.3000	3.3000	2.4800	2.5300	-23.333%	854	2,587	+22.925%
2026-06-10	2.9500	3.5000	2.9500	3.3000	+25.000%	175	2,586	-5.758%
2026-06-09	2.8300	2.8500	2.4400	2.6400	-15.655%	86	2,542	+17.803%
2026-06-08	3.2300	3.4000	3.1300	3.1300	+6.102%	18	2,532	-0.639%
2026-06-05	3.3500	3.3500	2.9500	2.9500	-16.901%	19	2,523	+5.424%
2026-06-04	3.4500	3.6500	3.4500	3.5500	-3.270%	74	2,524	-12.394%
2026-06-03	3.5000	3.9000	3.5000	3.6700	+15.409%	214	2,485	-15.259%
2026-06-02	3.1000	3.2200	3.1000	3.1800	+11.579%	772	2,411	-2.201%
2026-06-01	2.9200	3.1500	2.7700	2.8500	+26.667%	167	2,295	+9.123%
2026-05-29	2.4000	2.4600	2.2500	2.2500	-16.045%	88	2,182	+38.222%
2026-05-28	2.6800	2.6800	2.6800	2.6800	+1.132%	5	2,160	+16.045%
2026-05-27	2.6500	2.8300	2.6500	2.6500	-18.462%	225	2,160	+17.358%
2026-05-26	4.0000	4.0000	3.2500	3.2500	-18.750%	151	1,996	-4.308%
2026-05-22	4.0500	4.0500	3.8700	4.0000	+1.266%	206	1,890	-22.250%
2026-05-21	4.1500	4.1500	3.7500	3.9500	-8.140%	210	1,996	-21.266%
2026-05-20	5.4000	5.5000	4.3000	4.3000	-19.926%	17	1,996	-27.674%
2026-05-19	5.0000	5.3700	5.0000	5.3700	+10.722%	4	1,819	-42.086%
2026-05-18	4.0900	5.0000	4.0900	4.8500	+18.293%	55	1,819	-35.876%
2026-05-15	3.9000	4.1000	3.8000	4.1000	+22.388%	15	1,819	-24.146%
2026-05-14	3.3200	3.4500	3.2500	3.3500	+9.477%	94	1,785	-7.164%
2026-05-13	2.9400	3.0600	2.8500	3.0600	+18.147%	42	1,744	+1.634%
2026-05-11	2.5900	2.5900	2.5900	2.5900	+11.638%	1	1,744	+20.077%
2026-05-08	2.3200	2.3200	2.3200	2.3200	-3.734%	20	1,723	+34.052%
2026-05-07	2.3700	2.4100	2.1000	2.4100	-14.235%	35	1,723	+29.046%
2026-05-06	3.2500	3.2500	2.8000	2.8100	-36.425%	25	1,708	+10.676%
2026-05-05	4.2800	4.4300	4.1100	4.4200	+2.791%	20	1,708	-29.638%
2026-05-04	3.7000	4.3000	3.7000	4.3000	+9.694%	13	1,713	-27.674%
2026-05-01	4.1600	4.1600	3.8500	3.9200	-13.082%	9	1,706	-20.663%
2026-04-30	4.3100	4.5100	4.2000	4.5100	+7.381%	30	1,706	-31.042%
2026-04-29	3.8500	4.2000	3.8500	4.2000	+42.373%	194	1,714	-25.952%
2026-04-27	3.3000	3.3000	2.9500	2.9500	-1.667%	10	1,596	+5.424%
2026-04-24	2.9100	3.0000	2.9100	3.0000	+3.448%	4	1,596	+3.667%
2026-04-23	2.9000	2.9100	2.8600	2.9000	+1.399%	41	1,594	+7.241%
2026-04-22	2.8700	2.9000	2.8500	2.8600	+28.251%	44	1,588	+8.741%
2026-04-21	2.2500	2.2500	2.1600	2.2300	+4.695%	11	1,546	+39.462%
2026-04-20	2.3000	2.3000	2.1300	2.1300	0.000%	2	1,546	+46.009%
2026-04-17	1.9000	2.1300	1.4600	2.1300	-25.524%	19	1,545	+46.009%
2026-04-16	2.8300	2.9100	2.7600	2.8600	+20.675%	82	1,552	+8.741%
2026-04-15	2.4300	2.4300	2.3700	2.3700	-4.435%	3	1,563	+31.224%
2026-04-14	2.7000	2.7000	2.4100	2.4800	-17.333%	12	1,581	+25.403%
2026-04-13	3.3000	3.3000	2.9200	3.0000	-3.226%	731	2,014	+3.667%
2026-04-10	3.1200	3.1200	3.1000	3.1000	-10.145%	13	2,014	+0.323%
2026-04-09	4.3400	4.3400	3.3400	3.4500	-5.479%	607	2,014	-9.855%
2026-04-08	3.3800	3.6500	3.3800	3.6500	-33.028%	46	1,974	-14.795%
2026-04-07	5.4500	5.4500	5.4500	5.4500	+10.772%	40	1,991	-42.936%
2026-04-06	4.8000	5.0000	4.7500	4.9200	-0.203%	24	1,991	-36.789%
2026-04-02	5.3000	5.3000	4.8600	4.9300	+12.045%	91	2,069	-36.917%
2026-04-01	5.2500	5.2500	4.3500	4.4000	-26.667%	9	2,069	-29.318%
2026-03-31	7.2100	7.2500	5.6500	6.0000	-20.000%	40	2,070	-48.167%
2026-03-30	8.0000	8.0000	7.5000	7.5000	+2.041%	3	2,072	-58.533%
2026-03-27	7.0200	7.3500	7.0200	7.3500	+13.077%	54	2,072	-57.687%
2026-03-26	6.0700	6.6000	6.0700	6.5000	+3.175%	15	2,020	-52.154%
2026-03-24	6.1000	6.3000	6.1000	6.3000	+21.387%	8	2,021	-50.635%
2026-03-23	4.6500	5.2500	4.6500	5.1900	+4.848%	719	2,018	-40.077%
2026-03-20	5.0000	5.4000	4.9500	4.9500	-1.980%	36	1,317	-37.172%
2026-03-19	4.6300	5.0500	4.6300	5.0500	+7.447%	18	1,322	-38.416%
2026-03-18	4.3000	4.7000	4.3000	4.7000	+9.302%	15	1,324	-33.830%
2026-03-17	4.1500	4.5000	4.1500	4.3000	+7.232%	42	1,332	-27.674%
2026-03-16	4.1500	4.1500	4.0100	4.0100	+5.526%	24	1,338	-22.444%
2026-03-13	3.8000	3.8000	3.8000	3.8000	-11.422%	2	1,346	-18.158%
2026-03-12	4.2500	4.2900	4.2500	4.2900	+38.387%	4	1,346	-27.506%
2026-03-11	3.1000	3.1000	3.1000	3.1000	+4.730%	20	1,345	+0.323%
2026-03-10	3.0700	3.0700	2.9600	2.9600	-15.429%	5	1,355	+5.068%
2026-03-09	3.7700	3.7700	3.5000	3.5000	-7.895%	13	1,357	-11.143%
2026-03-06	3.8000	3.8000	3.5500	3.8000	+7.042%	40	1,358	-18.158%
2026-03-05	3.6000	3.6000	3.5000	3.5500	+9.231%	35	1,356	-12.394%
2026-03-04	3.2500	3.2500	3.2500	3.2500	-16.667%	3	1,386	-4.308%
2026-03-03	3.9000	3.9000	3.7700	3.9000	+6.849%	46	1,389	-20.256%
2026-03-02	3.7500	3.7500	3.6500	3.6500	+17.742%	59	1,414	-14.795%
2026-02-27	2.9600	3.1000	2.9600	3.1000	+12.727%	143	1,472	+0.323%
2026-02-26	2.8300	2.9000	2.7500	2.7500	+1.103%	12	1,329	+13.091%
2026-02-25	2.7000	2.7500	2.6100	2.7200	+3.030%	47	1,275	+14.338%
2026-02-24	2.6400	2.6400	2.6400	2.6400	-4.693%	25	1,275	+17.803%
2026-02-23	3.1000	3.1000	2.7700	2.7700	+2.974%	50	1,250	+12.274%
2026-02-20	2.7300	2.7300	2.6600	2.6900	-10.333%	218	1,218	+15.613%
2026-02-19	3.0900	3.0900	3.0000	3.0000	+20.968%	11	1,003	+3.667%
2026-02-13	2.3600	2.5200	2.2700	2.4800	+3.766%	287	768	+25.403%
2026-02-12	2.7500	2.7500	2.3400	2.3900	-14.337%	371	768	+30.126%
2026-02-11	2.5200	2.7900	2.5200	2.7900	+26.818%	263	415	+11.470%
2026-02-10	2.2000	2.2000	2.2000	2.2000	-4.348%	300	304	+41.364%
2026-02-09	2.1000	2.3000	2.1000	2.3000	+36.095%	12	501	+35.217%
2026-02-05	1.6900	1.6900	1.6900	1.6900	-11.518%	35	498	+84.024%
2026-02-04	1.8500	1.9100	1.8500	1.9100	+29.054%	36	463	+62.827%
2026-02-03	1.4800	1.4800	1.4800	1.4800	+19.355%	47	434	+110.135%
2026-02-02	1.2400	1.2400	1.2400	1.2400	0.000%	28	434	+150.806%
2026-01-30	1.2700	1.2700	1.2400	1.2400	-18.421%	51	406	+150.806%
2026-01-29	1.4700	1.5200	1.4700	1.5200	+50.495%	63	355	+104.605%
2026-01-27	1.1200	1.1200	1.0100	1.0100	+7.447%	304	317	+207.921%
2026-01-26	1.0000	1.0000	0.9400	0.9400	-6.000%	14	38	+230.851%
2026-01-23	1.0000	1.0000	1.0000	1.0000	0.000%	24	24	+211.000%

.dark-mode .l94LHp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l94LHp{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C59XLE Sep 18 2026 59.00 Call (XLE260918C00059000)option OPRA

XLE20260918C59
XLE Sep 18 2026 59.00 Call (XLE260918C00059000)
option OPRA