Dark

XLE20260918C61
XLE Sep 18 2026 61.00 Call (XLE260918C00061000)
option OPRA

EOD

Jul 24, 2026

2.07+4.545%(+0.09)233

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.1300	2.4800	1.9800	2.0700	+4.545%	233	15,154	0.000%
2026-07-23	2.3700	2.4500	1.9700	1.9800	+4.762%	188	15,104	+4.545%
2026-07-22	1.9400	2.0400	1.8400	1.8900	+21.935%	618	15,111	+9.524%
2026-07-21	1.5900	1.5900	1.4400	1.5500	+2.649%	76	15,454	+33.548%
2026-07-20	1.4600	1.6000	1.4000	1.5100	+11.029%	70	15,452	+37.086%
2026-07-17	1.3400	1.4900	1.2500	1.3600	+16.239%	23	15,430	+52.206%
2026-07-16	1.1500	1.1700	1.1200	1.1700	+18.182%	119	15,442	+76.923%
2026-07-15	1.1700	1.1700	0.8400	0.9900	-13.913%	1,765	15,443	+109.091%
2026-07-14	1.1800	1.1800	1.0800	1.1500	-2.542%	21	13,876	+80.000%
2026-07-13	0.8900	1.2300	0.8900	1.1800	+73.529%	62	13,864	+75.424%
2026-07-10	0.6800	0.6800	0.6800	0.6800	-20.000%	2	13,836	+204.412%
2026-07-08	0.8500	1.0300	0.7400	0.8500	+26.866%	65	13,836	+143.529%
2026-07-07	0.4700	0.6700	0.4500	0.6700	+81.081%	24	13,793	+208.955%
2026-07-06	0.3700	0.3700	0.3600	0.3700	-2.632%	62	13,779	+459.459%
2026-07-02	0.3800	0.3800	0.3800	0.3800	+5.556%	1	13,723	+444.737%
2026-07-01	0.3800	0.3800	0.3600	0.3600	-20.000%	28	13,723	+475.000%
2026-06-30	0.5000	0.5000	0.4500	0.4500	-8.163%	25	13,696	+360.000%
2026-06-29	0.4500	0.5200	0.4500	0.4900	-12.500%	4	13,720	+322.449%
2026-06-26	0.5600	0.5600	0.5600	0.5600	-1.754%	2	13,721	+269.643%
2026-06-25	0.5400	0.5700	0.5400	0.5700	+7.547%	2	13,723	+263.158%
2026-06-24	0.5000	0.5300	0.4800	0.5300	-28.378%	56	13,724	+290.566%
2026-06-23	0.6400	0.7400	0.6400	0.7400	+17.460%	7,636	13,716	+179.730%
2026-06-22	0.6100	0.6300	0.5500	0.6300	+8.621%	30	6,090	+228.571%
2026-06-18	0.5200	0.5800	0.5200	0.5800	-23.684%	605	5,448	+256.897%
2026-06-17	0.8300	0.8500	0.7500	0.7600	-15.556%	419	5,448	+172.368%
2026-06-16	0.9500	0.9500	0.8800	0.9000	-16.667%	587	5,448	+130.000%
2026-06-15	1.1200	1.1900	1.0800	1.0800	-41.304%	1,771	3,429	+91.667%
2026-06-12	1.6200	2.0400	1.6200	1.8400	+8.235%	61	3,429	+12.500%
2026-06-11	2.5600	2.5600	1.7000	1.7000	-31.452%	499	3,429	+21.765%
2026-06-10	2.2100	2.7000	2.2000	2.4800	+23.383%	465	3,673	-16.532%
2026-06-09	2.0300	2.0500	1.8000	2.0100	-12.987%	197	3,684	+2.985%
2026-06-08	2.4000	2.5100	2.3100	2.3100	+5.479%	62	3,624	-10.390%
2026-06-05	2.4500	2.4500	2.1900	2.1900	-15.769%	3	3,576	-5.479%
2026-06-04	2.4400	2.7600	2.4400	2.6000	-6.810%	43	3,576	-20.385%
2026-06-03	2.4800	2.9700	2.4800	2.7900	+15.768%	171	3,545	-25.806%
2026-06-02	2.4100	2.4100	2.4100	2.4100	+9.545%	5	3,582	-14.108%
2026-06-01	1.9000	2.2000	1.9000	2.2000	+27.907%	14	3,582	-5.909%
2026-05-29	1.5900	1.7300	1.5900	1.7200	-8.021%	45	3,578	+20.349%
2026-05-28	2.0600	2.0600	1.8700	1.8700	-9.223%	4	3,570	+10.695%
2026-05-27	1.9400	2.1400	1.9000	2.0600	-21.970%	70	3,570	+0.485%
2026-05-26	2.7500	2.9300	2.6400	2.6400	-13.443%	33	3,554	-21.591%
2026-05-22	3.0800	3.1500	3.0500	3.0500	+0.993%	4	3,553	-32.131%
2026-05-21	3.3000	3.3000	2.8000	3.0200	-12.464%	81	3,553	-31.457%
2026-05-20	3.8500	4.2500	3.3000	3.4500	-19.954%	264	3,553	-40.000%
2026-05-19	3.9000	4.3100	3.7400	4.3100	+13.421%	93	3,486	-51.972%
2026-05-18	2.9700	4.0000	2.9700	3.8000	+25.413%	68	3,486	-45.526%
2026-05-15	3.0000	3.0400	3.0000	3.0300	+19.291%	114	3,486	-31.683%
2026-05-14	2.4800	2.5400	2.4800	2.5400	+6.723%	7	3,407	-18.504%
2026-05-12	2.2000	2.3800	2.2000	2.3800	+8.182%	7	3,407	-13.025%
2026-05-11	1.8800	2.2000	1.8800	2.2000	+41.935%	8	3,407	-5.909%
2026-05-08	1.8000	1.8000	1.5500	1.5500	-8.284%	27	3,402	+33.548%
2026-05-07	1.6800	1.6900	1.6500	1.6900	-18.357%	53	3,390	+22.485%
2026-05-06	2.4600	2.5200	2.0700	2.0700	-39.650%	2,011	3,377	0.000%
2026-05-05	3.2500	3.4500	3.2500	3.4300	+4.573%	20	3,373	-39.650%
2026-05-04	3.1000	3.4200	3.1000	3.2800	+6.494%	140	3,380	-36.890%
2026-05-01	3.0000	3.0800	3.0000	3.0800	-11.748%	8	3,338	-32.792%
2026-04-30	3.5400	3.5400	3.2500	3.4900	+4.179%	481	3,338	-40.688%
2026-04-29	3.2000	3.3500	3.2000	3.3500	+25.000%	3	3,392	-38.209%
2026-04-28	2.5300	2.6800	2.5100	2.6800	+13.559%	12	3,392	-22.761%
2026-04-27	2.5700	2.5700	2.3600	2.3600	+2.609%	7	3,392	-12.288%
2026-04-24	2.2100	2.3000	2.1800	2.3000	-4.167%	51	3,392	-10.000%
2026-04-23	2.2700	2.4000	2.2600	2.4000	+7.623%	6	3,392	-13.750%
2026-04-22	2.1500	2.2300	2.1500	2.2300	+17.368%	2	3,393	-7.175%
2026-04-21	1.7500	1.9000	1.7500	1.9000	+19.497%	26	3,393	+8.947%
2026-04-20	1.5900	1.5900	1.5900	1.5900	+9.655%	1	3,393	+30.189%
2026-04-17	1.4100	1.4500	1.1000	1.4500	-32.558%	37	3,392	+42.759%
2026-04-16	2.1200	2.1500	2.1200	2.1500	+18.132%	2	3,384	-3.721%
2026-04-15	1.8200	1.8200	1.8200	1.8200	-6.667%	1	3,384	+13.736%
2026-04-14	1.9500	1.9500	1.9500	1.9500	-20.732%	9	3,384	+6.154%
2026-04-13	2.4600	2.4600	2.4600	2.4600	+5.128%	1	3,394	-15.854%
2026-04-10	2.2900	2.3400	2.2900	2.3400	-10.000%	11	3,394	-11.538%
2026-04-09	3.1500	3.3200	2.5000	2.6000	-11.864%	20	3,394	-20.385%
2026-04-08	2.2800	2.9500	2.2000	2.9500	-31.395%	216	3,406	-29.831%
2026-04-07	4.2000	4.6500	4.2000	4.3000	+8.861%	10	3,414	-51.860%
2026-04-06	4.0000	4.0000	3.7500	3.9500	+1.282%	96	3,419	-47.595%
2026-04-02	4.7200	4.7500	3.8400	3.9000	+4.278%	90	3,483	-46.923%
2026-04-01	4.2500	4.2500	3.3500	3.7400	-20.426%	122	3,483	-44.652%
2026-03-31	6.1000	6.2600	4.7000	4.7000	-19.658%	856	3,448	-55.957%
2026-03-30	6.5000	6.6000	5.7800	5.8500	-4.255%	41	3,364	-64.615%
2026-03-27	5.2000	6.2500	5.2000	6.1100	+10.090%	160	3,364	-66.121%
2026-03-26	5.0000	5.5500	5.0000	5.5500	+16.352%	21	3,354	-62.703%
2026-03-25	4.7000	4.8400	4.7000	4.7700	-4.600%	1,119	3,351	-56.604%
2026-03-24	5.0700	5.2500	5.0000	5.0000	+25.313%	1,043	2,655	-58.600%
2026-03-23	4.0000	4.2200	3.9900	3.9900	-2.683%	27	2,152	-48.120%
2026-03-20	4.2500	4.2500	4.1000	4.1000	+2.500%	3	2,125	-49.512%
2026-03-19	4.0500	4.0500	4.0000	4.0000	+14.286%	12	2,125	-48.250%
2026-03-18	3.4700	3.5500	3.4200	3.5000	0.000%	24	2,137	-40.857%
2026-03-17	3.5000	3.5300	3.5000	3.5000	+9.375%	12	2,146	-40.857%
2026-03-16	3.2000	3.2000	3.2000	3.2000	0.000%	1	2,154	-35.313%
2026-03-13	3.1200	3.2000	3.1200	3.2000	-4.478%	2	2,154	-35.313%
2026-03-12	3.2500	3.5000	3.2500	3.3500	+21.818%	23	2,154	-38.209%
2026-03-11	2.4300	2.7500	2.4300	2.7500	-2.135%	3	2,143	-24.727%
2026-03-09	3.2000	3.2000	2.8100	2.8100	-2.768%	296	2,143	-26.335%
2026-03-06	3.0000	3.1500	2.8900	2.8900	+2.482%	363	1,971	-28.374%
2026-03-05	2.9300	2.9300	2.7500	2.8200	+9.728%	333	1,656	-26.596%
2026-03-04	2.6100	2.6100	2.5700	2.5700	-17.097%	24	1,347	-19.455%
2026-03-03	3.1500	3.1500	3.1000	3.1000	+3.333%	16	1,371	-33.226%
2026-03-02	3.1100	3.1100	2.8900	3.0000	+21.951%	128	1,387	-31.000%
2026-02-27	2.4500	2.4600	2.3900	2.4600	+13.889%	43	1,308	-15.854%
2026-02-26	2.2700	2.3000	2.1600	2.1600	+3.846%	17	1,276	-4.167%
2026-02-25	2.0600	2.0900	2.0600	2.0800	+0.971%	40	1,232	-0.481%
2026-02-24	2.0600	2.0600	2.0600	2.0600	-4.186%	23	1,232	+0.485%
2026-02-23	2.3000	2.3000	2.1500	2.1500	+2.871%	27	1,209	-3.721%
2026-02-20	2.1900	2.1900	2.0900	2.0900	-6.278%	453	1,183	-0.957%
2026-02-19	2.2300	2.2300	2.2300	2.2300	+43.871%	6	815	-7.175%
2026-02-17	1.5500	1.5500	1.5500	1.5500	-17.989%	1	809	+33.548%
2026-02-13	1.8400	1.9500	1.7600	1.8900	-4.545%	409	468	+9.524%
2026-02-12	1.8100	1.9800	1.8100	1.9800	-9.174%	3	468	+4.545%
2026-02-11	2.1900	2.1900	2.1800	2.1800	+32.121%	110	472	-5.046%
2026-02-10	1.7000	1.7000	1.6500	1.6500	-4.070%	7	465	+25.455%
2026-02-09	1.7000	1.7400	1.6900	1.7200	+2.381%	34	460	+20.349%
2026-02-06	1.7000	1.7000	1.6800	1.6800	+26.316%	63	450	+23.214%
2026-02-05	1.3300	1.3300	1.3300	1.3300	-17.391%	42	394	+55.639%
2026-02-04	1.4600	1.6100	1.4600	1.6100	+21.053%	40	354	+28.571%
2026-02-03	1.1200	1.3300	1.1200	1.3300	+41.489%	57	314	+55.639%
2026-02-02	0.9000	0.9400	0.9000	0.9400	-6.000%	29	258	+120.213%
2026-01-30	1.0600	1.0600	1.0000	1.0000	-14.530%	63	230	+107.000%
2026-01-29	1.2700	1.2700	1.0800	1.1700	+62.500%	58	182	+76.923%
2026-01-26	0.8800	0.8800	0.7200	0.7200	-5.263%	40	126	+187.500%
2026-01-23	0.8400	0.8400	0.7500	0.7600	+16.923%	103	88	+172.368%
2026-01-22	0.6500	0.6500	0.6500	0.6500	+8.333%	3	16	+218.462%
2026-01-16	0.6000	0.6000	0.6000	0.6000	0.000%	14	0	+245.000%

.dark-mode .PW8lRH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PW8lRH{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C61XLE Sep 18 2026 61.00 Call (XLE260918C00061000)option OPRA

XLE20260918C61
XLE Sep 18 2026 61.00 Call (XLE260918C00061000)
option OPRA