Dark

XLE20260918C60
XLE Sep 18 2026 60.00 Call (XLE260918C00060000)
option OPRA

EOD

Jul 24, 2026

2.49+2.049%(+0.05)1,142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.4800	3.0200	2.4600	2.4900	+2.049%	1,142	47,306	0.000%
2026-07-23	2.8400	3.0000	2.3600	2.4400	+7.018%	2,263	47,361	+2.049%
2026-07-22	2.3400	2.4800	2.2300	2.2800	+11.220%	9,843	47,443	+9.211%
2026-07-21	1.9100	2.0500	1.7600	2.0500	+10.215%	1,026	49,272	+21.463%
2026-07-20	1.7000	1.9900	1.6100	1.8600	+8.772%	9,609	48,819	+33.871%
2026-07-17	1.6800	1.8600	1.5400	1.7100	+18.750%	1,786	41,582	+45.614%
2026-07-16	1.4400	1.4800	1.3600	1.4400	+20.000%	5,720	40,378	+72.917%
2026-07-15	1.4500	1.4500	1.0500	1.2000	-16.084%	413	40,227	+107.500%
2026-07-14	1.6000	1.6100	1.2800	1.4300	-1.379%	1,012	40,234	+74.126%
2026-07-13	1.0700	1.5200	1.0100	1.4500	+79.012%	3,563	40,168	+71.724%
2026-07-10	0.8800	0.8800	0.6900	0.8100	+1.250%	260	37,947	+207.407%
2026-07-09	1.0400	1.0400	0.8000	0.8000	-30.435%	393	37,765	+211.250%
2026-07-08	1.0300	1.3000	0.9000	1.1500	+35.294%	6,855	37,631	+116.522%
2026-07-07	0.6300	0.9000	0.5900	0.8500	+80.851%	11,884	33,057	+192.941%
2026-07-06	0.5300	0.5600	0.4500	0.4700	-2.083%	1,166	22,749	+429.787%
2026-07-02	0.5200	0.5200	0.4500	0.4800	+6.667%	173	22,089	+418.750%
2026-07-01	0.5200	0.5200	0.4400	0.4500	-11.765%	263	22,089	+453.333%
2026-06-30	0.6100	0.6400	0.5100	0.5100	-19.048%	384	22,111	+388.235%
2026-06-29	0.7100	0.7100	0.6100	0.6300	-5.970%	117	22,097	+295.238%
2026-06-26	0.7200	0.7300	0.6500	0.6700	-10.667%	236	22,164	+271.642%
2026-06-25	0.6200	0.8000	0.6200	0.7500	+7.143%	248	22,086	+232.000%
2026-06-24	0.7000	0.7000	0.5900	0.7000	-18.605%	915	21,971	+255.714%
2026-06-23	0.8000	0.8800	0.7600	0.8600	+8.861%	3,263	24,052	+189.535%
2026-06-22	0.7400	0.8000	0.6600	0.7900	+9.722%	310	22,140	+215.190%
2026-06-18	0.7600	0.7800	0.6100	0.7200	-24.211%	1,300	23,029	+245.833%
2026-06-17	1.0500	1.1300	0.9000	0.9500	-12.037%	2,240	23,029	+162.105%
2026-06-16	1.1500	1.2200	1.0700	1.0800	-15.625%	937	23,029	+130.556%
2026-06-15	1.3200	1.6400	1.1100	1.2800	-42.601%	651	22,763	+94.531%
2026-06-12	1.8700	2.5300	1.8700	2.2300	+9.314%	172	22,763	+11.659%
2026-06-11	2.7000	2.8000	2.0400	2.0400	-25.818%	2,001	22,763	+22.059%
2026-06-10	2.5900	3.1000	2.5300	2.7500	+20.614%	1,515	22,284	-9.455%
2026-06-09	2.5000	2.5000	2.0800	2.2800	-15.556%	286	20,977	+9.211%
2026-06-08	2.7500	3.1000	2.6500	2.7000	+8.871%	343	21,025	-7.778%
2026-06-05	2.9700	3.0400	2.4800	2.4800	-17.881%	1,834	21,011	+0.403%
2026-06-04	3.0500	3.2000	2.8000	3.0200	-2.265%	206	21,445	-17.550%
2026-06-03	2.9000	3.5000	2.8000	3.0900	+11.552%	965	21,507	-19.417%
2026-06-02	2.6800	2.8300	2.5700	2.7700	+13.061%	1,258	21,813	-10.108%
2026-06-01	2.2500	2.7000	2.1900	2.4500	+26.289%	2,645	20,906	+1.633%
2026-05-29	2.1000	2.1400	1.8400	1.9400	-12.217%	14,875	21,527	+28.351%
2026-05-28	2.4600	2.5500	2.1800	2.2100	-2.212%	155	12,250	+12.670%
2026-05-27	2.3100	2.4700	2.2400	2.2600	-20.702%	594	12,174	+10.177%
2026-05-26	3.4000	3.6500	2.8500	2.8500	-22.554%	200	12,379	-12.632%
2026-05-22	3.4000	3.7300	3.3100	3.6800	+7.602%	439	12,323	-32.337%
2026-05-21	4.0500	4.0500	3.2000	3.4200	-7.568%	328	12,138	-27.193%
2026-05-20	4.7000	4.7000	3.7000	3.7000	-22.105%	527	12,138	-32.703%
2026-05-19	4.2000	4.8700	4.1500	4.7500	+10.465%	770	12,240	-47.579%
2026-05-18	3.6000	4.4000	3.2600	4.3000	+17.808%	3,583	12,240	-42.093%
2026-05-15	3.8000	3.8000	3.2500	3.6500	+24.150%	4,801	12,240	-31.781%
2026-05-14	2.7800	2.9800	2.7000	2.9400	+8.889%	416	12,449	-15.306%
2026-05-13	2.6500	2.7000	2.4000	2.7000	+1.887%	3,097	12,572	-7.778%
2026-05-12	2.6000	2.8000	2.5500	2.6500	+3.922%	533	12,572	-6.038%
2026-05-11	2.1200	2.5800	2.1200	2.5500	+34.211%	612	12,572	-2.353%
2026-05-08	1.8500	2.1000	1.8300	1.9000	-7.317%	306	9,441	+31.053%
2026-05-07	1.8900	2.0600	1.8000	2.0500	-16.667%	3,348	9,445	+21.463%
2026-05-06	2.7700	2.9100	2.4000	2.4600	-35.770%	492	8,147	+1.220%
2026-05-05	3.8000	3.9200	3.7000	3.8300	+2.133%	57	8,124	-34.987%
2026-05-04	3.5000	3.9000	3.2600	3.7500	+7.143%	194	8,109	-33.600%
2026-05-01	3.6500	3.8800	3.3000	3.5000	-12.500%	3,113	6,090	-28.857%
2026-04-30	3.2100	4.0500	3.1900	4.0000	+8.108%	218	6,090	-37.750%
2026-04-29	3.3800	3.7500	3.2200	3.7000	+23.333%	207	6,018	-32.703%
2026-04-28	2.9100	3.1500	2.8600	3.0000	+12.782%	131	5,942	-17.000%
2026-04-27	3.0000	3.0000	2.4900	2.6600	-0.746%	150	5,911	-6.391%
2026-04-24	2.6700	2.6800	2.4300	2.6800	-4.286%	203	5,876	-7.090%
2026-04-23	2.6000	2.8000	2.5100	2.8000	+4.478%	193	5,873	-11.071%
2026-04-22	2.5000	2.6800	2.4100	2.6800	+18.062%	160	5,709	-7.090%
2026-04-21	2.0600	2.2900	1.8400	2.2700	+26.816%	124	5,614	+9.692%
2026-04-20	1.8200	2.0300	1.7900	1.7900	-2.186%	1,180	5,699	+39.106%
2026-04-17	1.7300	1.8800	1.2400	1.8300	-25.306%	3,325	6,050	+36.066%
2026-04-16	2.2800	2.5100	2.2800	2.4500	+12.385%	219	3,464	+1.633%
2026-04-15	2.1500	2.2400	1.8700	2.1800	+0.926%	627	3,439	+14.220%
2026-04-14	2.3100	2.4100	2.0400	2.1600	-22.857%	480	3,878	+15.278%
2026-04-13	3.0500	3.1000	2.6000	2.8000	+4.089%	255	3,420	-11.071%
2026-04-10	2.8000	2.8900	2.5000	2.6900	-8.503%	201	3,420	-7.435%
2026-04-09	3.4500	3.8500	2.7900	2.9400	-13.529%	1,102	3,420	-15.306%
2026-04-08	2.2600	3.4400	2.2600	3.4000	-29.167%	1,261	3,473	-26.765%
2026-04-07	4.8200	5.1400	4.6500	4.8000	+7.143%	382	3,096	-48.125%
2026-04-06	4.3500	4.5000	4.2500	4.4800	+1.818%	52	3,138	-44.420%
2026-04-02	5.1000	5.5000	4.3000	4.4000	+6.024%	496	3,073	-43.409%
2026-04-01	4.7000	4.7000	3.8700	4.1500	-20.650%	1,318	3,073	-40.000%
2026-03-31	6.7000	6.7600	4.9500	5.2300	-17.378%	618	3,372	-52.390%
2026-03-30	7.1000	7.2500	6.2000	6.3300	-6.222%	81	3,738	-60.664%
2026-03-27	6.2000	6.8200	6.2000	6.7500	+15.385%	247	3,790	-63.111%
2026-03-26	5.3000	6.0000	5.2500	5.8500	+13.592%	353	3,747	-57.436%
2026-03-25	5.2800	5.3700	5.1500	5.1500	-4.630%	106	3,913	-51.650%
2026-03-24	5.0600	5.7500	5.0600	5.4000	+13.684%	263	3,894	-53.889%
2026-03-23	3.9000	4.7500	3.6600	4.7500	+6.742%	213	3,938	-47.579%
2026-03-20	4.6800	4.9000	4.4500	4.4500	+2.299%	90	3,873	-44.045%
2026-03-19	4.0000	4.6500	3.8000	4.3500	+12.113%	61	3,808	-42.759%
2026-03-18	3.9100	4.0000	3.8300	3.8800	+2.918%	104	3,827	-35.825%
2026-03-17	3.7000	4.0000	3.7000	3.7700	+6.197%	56	3,816	-33.952%
2026-03-16	3.4100	3.6500	3.3500	3.5500	-2.204%	31	3,818	-29.859%
2026-03-13	3.5000	3.7000	3.0000	3.6300	-6.443%	288	3,825	-31.405%
2026-03-12	3.3000	3.9000	3.3000	3.8800	+23.962%	171	3,996	-35.825%
2026-03-11	2.7500	3.1500	2.7500	3.1300	+12.186%	55	4,016	-20.447%
2026-03-10	2.7200	2.9000	2.4700	2.7900	-6.689%	182	4,015	-10.753%
2026-03-09	3.4000	3.6400	2.8700	2.9900	-9.394%	342	4,017	-16.722%
2026-03-06	3.5000	3.6000	3.2100	3.3000	+4.430%	171	4,135	-24.545%
2026-03-05	2.9800	3.3000	2.9800	3.1600	+8.219%	687	3,988	-21.203%
2026-03-04	2.9400	2.9400	2.7100	2.9200	-9.598%	187	3,781	-14.726%
2026-03-03	3.7900	3.7900	3.0000	3.2300	-5.000%	468	3,892	-22.910%
2026-03-02	3.6300	3.6600	3.1000	3.4000	+16.041%	630	3,919	-26.765%
2026-02-27	2.7100	2.9500	2.4000	2.9300	+13.127%	936	4,009	-15.017%
2026-02-26	2.4000	2.5900	2.4000	2.5900	+7.917%	20	3,108	-3.861%
2026-02-25	2.5000	2.5000	2.3400	2.4000	-2.041%	559	2,846	+3.750%
2026-02-24	2.3600	2.4900	2.3100	2.4500	-2.390%	999	2,846	+1.633%
2026-02-23	2.8200	2.8200	2.4400	2.5100	+0.400%	157	2,308	-0.797%
2026-02-20	2.4500	2.5000	2.3500	2.5000	-4.215%	97	2,224	-0.400%
2026-02-19	2.6500	2.7600	2.5000	2.6100	+17.568%	206	2,200	-4.598%
2026-02-18	2.1500	2.3200	2.1000	2.2200	+23.333%	12	2,112	+12.162%
2026-02-17	2.2400	2.2400	1.7500	1.8000	-14.286%	501	2,111	+38.333%
2026-02-13	2.0000	2.1000	1.9600	2.1000	-0.474%	9	1,907	+18.571%
2026-02-12	2.4600	2.5400	2.0000	2.1100	-16.601%	108	1,907	+18.009%
2026-02-11	2.3100	2.5500	2.2800	2.5300	+30.412%	360	1,909	-1.581%
2026-02-10	1.9600	1.9600	1.8600	1.9400	-2.513%	131	1,605	+28.351%
2026-02-09	1.9400	2.0000	1.8400	1.9900	+2.577%	63	1,500	+25.126%
2026-02-06	1.6500	1.9400	1.6500	1.9400	+20.497%	197	1,448	+28.351%
2026-02-05	1.6400	1.6800	1.4000	1.6100	-12.022%	1,179	1,407	+54.658%
2026-02-04	1.4200	1.9300	1.4200	1.8300	+35.556%	1,611	2,040	+36.066%
2026-02-03	1.1300	1.3700	1.1300	1.3500	+27.358%	72	838	+84.444%
2026-02-02	1.0800	1.1000	1.0600	1.0600	-8.621%	64	822	+134.906%
2026-01-30	1.1400	1.2000	1.0800	1.1600	-4.132%	455	812	+114.655%
2026-01-29	1.3100	1.3600	1.2100	1.2100	+15.238%	116	507	+105.785%
2026-01-28	1.0000	1.0500	1.0000	1.0500	+12.903%	13	515	+137.143%
2026-01-27	0.9200	0.9300	0.9200	0.9300	+9.412%	2	508	+167.742%
2026-01-26	0.9300	0.9300	0.8200	0.8500	-2.299%	65	507	+192.941%
2026-01-23	0.9100	0.9200	0.8700	0.8700	+7.407%	158	507	+186.207%
2026-01-22	0.8100	0.8100	0.8100	0.8100	+6.579%	5	518	+207.407%
2026-01-21	0.7000	0.7600	0.7000	0.7600	+10.145%	8	513	+227.632%
2026-01-20	0.6900	0.6900	0.6900	0.6900	+6.154%	25	510	+260.870%
2026-01-15	0.6500	0.6500	0.6500	0.6500	-9.722%	20	486	+283.077%
2026-01-14	0.5500	0.7200	0.5500	0.7200	+44.000%	25	476	+245.833%
2026-01-13	0.5000	0.5000	0.5000	0.5000	+11.111%	6	481	+398.000%
2026-01-12	0.4000	0.4500	0.4000	0.4500	-2.174%	55	482	+453.333%
2026-01-09	0.4700	0.4700	0.4600	0.4600	+15.000%	4	482	+441.304%
2026-01-08	0.4000	0.4000	0.4000	0.4000	+21.212%	1	481	+522.500%
2026-01-07	0.3400	0.3400	0.3300	0.3300	+10.000%	40	480	+654.545%
2026-01-05	0.4500	0.4500	0.3000	0.3000	+11.111%	245	431	+730.000%
2026-01-02	0.2700	0.2700	0.2700	0.2700	+12.500%	3	431	+822.222%
2025-12-30	0.2500	0.2500	0.2400	0.2400	+4.348%	200	429	+937.500%
2025-12-29	0.2300	0.2300	0.2300	0.2300	+15.000%	13	242	+982.609%
2025-12-16	0.2000	0.2000	0.2000	0.2000	-28.571%	1	239	+1,145.000%
2025-12-15	0.2800	0.2800	0.2800	0.2800	-9.677%	2	238	+789.286%
2025-12-12	0.3100	0.3100	0.3100	0.3100	+3.333%	5	238	+703.226%
2025-12-08	0.3000	0.3000	0.3000	0.3000	-21.053%	5	233	+730.000%
2025-12-05	0.3800	0.3800	0.3800	0.3800	-98.825%	6	228	+555.263%
2025-11-17	32.3500	32.3500	32.3500	32.3500	+13.270%	2	4	-92.303%
2025-11-03	28.5600	28.5600	28.5600	28.5600	+8.511%	1	2	-91.282%
2025-06-24	26.3200	26.3200	26.3200	26.3200	+17.763%	1	2	-90.540%
2025-04-11	22.3500	22.3500	22.3500	22.3500	+3.953%	2	1	-88.859%
2025-04-10	21.5000	21.5000	21.5000	21.5000	0.000%	1	1	-88.419%

.dark-mode .kDKXvX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDKXvX{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C60XLE Sep 18 2026 60.00 Call (XLE260918C00060000)option OPRA

XLE20260918C60
XLE Sep 18 2026 60.00 Call (XLE260918C00060000)
option OPRA