Dark

XLE20260918C62.5
XLE Sep 18 2026 62.50 Call (XLE260918C00062500)
option OPRA

EOD

Jul 24, 2026

1.54+2.667%(+0.04)2,033

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.5000	1.9000	1.4800	1.5400	+2.667%	2,033	23,352	0.000%
2026-07-23	1.7700	1.9000	1.4600	1.5000	+8.696%	3,339	24,151	+2.667%
2026-07-22	1.3800	1.5100	1.2900	1.3800	+20.000%	2,310	22,829	+11.594%
2026-07-21	1.1100	1.1500	1.0400	1.1500	+6.481%	966	22,868	+33.913%
2026-07-20	0.9700	1.1800	0.9500	1.0800	+6.931%	4,238	22,172	+42.593%
2026-07-17	1.0000	1.0300	0.9000	1.0100	+38.356%	2,071	19,516	+52.475%
2026-07-16	0.7500	0.8400	0.7300	0.7300	+2.817%	116	21,095	+110.959%
2026-07-15	0.8300	0.8300	0.6300	0.7100	-14.458%	21	21,092	+116.901%
2026-07-14	0.9000	0.9000	0.7400	0.8300	-4.598%	296	21,085	+85.542%
2026-07-13	0.6000	0.9000	0.6000	0.8700	+117.500%	281	20,929	+77.011%
2026-07-10	0.4500	0.4500	0.4000	0.4000	-14.894%	15	20,808	+285.000%
2026-07-09	0.5800	0.5900	0.4700	0.4700	-22.951%	783	20,808	+227.660%
2026-07-08	0.5500	0.7000	0.5500	0.6100	+27.083%	61	20,282	+152.459%
2026-07-07	0.3800	0.4800	0.3300	0.4800	+84.615%	60	20,256	+220.833%
2026-07-06	0.2700	0.2700	0.2600	0.2600	-7.143%	9	20,243	+492.308%
2026-07-02	0.2800	0.2800	0.2800	0.2800	+7.692%	1	20,242	+450.000%
2026-07-01	0.2800	0.2800	0.2500	0.2600	-13.333%	7,506	20,242	+492.308%
2026-06-30	0.3300	0.3500	0.3000	0.3000	-21.053%	17	24,245	+413.333%
2026-06-26	0.4300	0.4300	0.3800	0.3800	-2.564%	21	24,254	+305.263%
2026-06-25	0.3500	0.4400	0.3500	0.3900	+5.405%	5	24,247	+294.872%
2026-06-24	0.3800	0.4000	0.3200	0.3700	-26.000%	26	24,244	+316.216%
2026-06-23	0.4600	0.5100	0.4600	0.5000	+13.636%	1,053	24,241	+208.000%
2026-06-22	0.4000	0.4500	0.3900	0.4400	+7.317%	3,063	23,230	+250.000%
2026-06-18	0.4400	0.4400	0.3700	0.4100	-32.787%	736	20,123	+275.610%
2026-06-17	0.6100	0.6200	0.5800	0.6100	-6.154%	331	20,123	+152.459%
2026-06-16	0.7400	0.7400	0.6400	0.6500	-21.687%	276	20,123	+136.923%
2026-06-15	0.9000	0.9000	0.7800	0.8300	-43.919%	189	18,177	+85.542%
2026-06-12	1.6100	1.6400	1.4700	1.4800	+0.680%	2,022	18,177	+4.054%
2026-06-11	1.9000	1.9000	1.4600	1.4700	-22.632%	21	18,177	+4.762%
2026-06-10	1.8900	2.1500	1.8400	1.9000	+26.667%	56	18,188	-18.947%
2026-06-09	1.7500	1.7500	1.4100	1.5000	-16.667%	262	18,188	+2.667%
2026-06-08	2.1200	2.1200	1.8000	1.8000	+5.882%	161	17,946	-14.444%
2026-06-05	1.7900	1.9700	1.7000	1.7000	-20.930%	119	17,945	-9.412%
2026-06-04	2.1900	2.2100	2.1500	2.1500	-4.444%	22	17,986	-28.372%
2026-06-03	2.0000	2.4500	2.0000	2.2500	+13.636%	57	18,004	-31.556%
2026-06-02	1.8200	1.9800	1.8200	1.9800	+18.563%	32	17,952	-22.222%
2026-06-01	1.5500	1.8300	1.5500	1.6700	+25.564%	66	17,938	-7.784%
2026-05-29	1.4100	1.4300	1.2100	1.3300	-11.333%	177	17,910	+15.789%
2026-05-28	1.5700	1.5900	1.4600	1.5000	-3.846%	5,037	17,914	+2.667%
2026-05-27	1.6300	1.7000	1.5600	1.5600	-22.000%	44	12,953	-1.282%
2026-05-26	2.3900	2.3900	2.0000	2.0000	-17.355%	41	13,062	-23.000%
2026-05-22	2.4900	2.4900	2.3700	2.4200	-2.024%	233	13,072	-36.364%
2026-05-21	2.6600	2.6800	2.2500	2.4700	-11.786%	145	13,153	-37.652%
2026-05-20	3.4600	3.4600	2.7700	2.8000	-21.569%	210	13,153	-45.000%
2026-05-19	3.1000	3.5800	3.0600	3.5700	+16.287%	165	13,129	-56.863%
2026-05-18	2.8200	3.2200	2.8200	3.0700	+28.452%	118	13,129	-49.837%
2026-05-15	2.3200	2.3900	2.3200	2.3900	+15.459%	8	13,129	-35.565%
2026-05-14	1.9000	2.0800	1.9000	2.0700	+24.699%	135	13,074	-25.604%
2026-05-13	1.7300	1.7300	1.6600	1.6600	-13.542%	55	13,009	-7.229%
2026-05-12	1.8700	1.9200	1.7400	1.9200	+32.414%	49	13,009	-19.792%
2026-05-11	1.4700	1.4700	1.4500	1.4500	+1.399%	15	13,009	+6.207%
2026-05-08	1.4300	1.4300	1.4300	1.4300	+3.623%	2	12,960	+7.692%
2026-05-07	1.3200	1.4000	1.2200	1.3800	-19.767%	994	12,958	+11.594%
2026-05-06	2.0000	2.0000	1.6200	1.7200	-37.906%	57	13,136	-10.465%
2026-05-05	2.8000	2.8600	2.7500	2.7700	+1.465%	86	13,165	-44.404%
2026-05-04	2.5400	2.7500	2.3000	2.7300	+12.810%	79	13,164	-43.590%
2026-05-01	2.6800	2.8000	2.2800	2.4200	-15.972%	161	13,139	-36.364%
2026-04-30	2.3700	2.9000	2.3700	2.8800	+12.062%	814	13,139	-46.528%
2026-04-29	2.3200	2.7700	2.3200	2.5700	+17.352%	845	12,801	-40.078%
2026-04-28	2.0800	2.2000	2.0100	2.1900	+20.330%	7	12,501	-29.680%
2026-04-27	2.0800	2.1000	1.7500	1.8200	+5.814%	98	12,501	-15.385%
2026-04-24	1.6900	1.7200	1.6900	1.7200	-11.795%	5	12,502	-10.465%
2026-04-23	1.7400	2.0000	1.7400	1.9500	+11.429%	65	12,507	-21.026%
2026-04-22	1.7500	1.7900	1.6900	1.7500	+16.667%	55	12,483	-12.000%
2026-04-21	1.3000	1.5500	1.2600	1.5000	+7.143%	42	12,480	+2.667%
2026-04-20	1.2400	1.4000	1.2400	1.4000	+16.667%	23	12,467	+10.000%
2026-04-17	1.0000	1.2000	0.7900	1.2000	-29.412%	20	12,446	+28.333%
2026-04-16	1.6800	1.7200	1.6500	1.7000	+23.188%	12	12,444	-9.412%
2026-04-15	1.3900	1.4200	1.2800	1.3800	-2.817%	20	12,441	+11.594%
2026-04-14	1.5000	1.5000	1.4100	1.4200	-25.263%	108	12,430	+8.451%
2026-04-13	2.1000	2.1000	1.9000	1.9000	+0.529%	29	12,368	-18.947%
2026-04-10	1.8800	1.9400	1.8000	1.8900	-8.696%	11	12,368	-18.519%
2026-04-09	2.7500	2.7800	2.0700	2.0700	-15.854%	167	12,368	-25.604%
2026-04-08	2.2800	2.4800	1.9800	2.4600	-31.667%	703	12,399	-37.398%
2026-04-07	4.0000	4.0000	3.5200	3.6000	+7.463%	76	12,423	-57.222%
2026-04-06	3.1500	3.3500	3.0500	3.3500	+3.077%	92	12,480	-54.030%
2026-04-02	3.7100	3.8500	3.2500	3.2500	+4.502%	44	12,510	-52.615%
2026-04-01	3.7100	3.7100	2.8800	3.1100	-26.651%	71	12,510	-50.482%
2026-03-31	5.1500	5.1500	3.9500	4.2400	-16.040%	80	12,546	-63.679%
2026-03-30	5.9000	5.9000	5.0500	5.0500	-4.717%	186	12,494	-69.505%
2026-03-27	4.9500	5.4000	4.9500	5.3000	+15.217%	3,435	12,267	-70.943%
2026-03-26	4.1000	4.6500	4.1000	4.6000	+15.000%	57	9,484	-66.522%
2026-03-25	4.0000	4.1000	3.9500	4.0000	-2.439%	9	9,458	-61.500%
2026-03-24	4.1500	4.3700	4.1000	4.1000	+17.143%	145	9,459	-62.439%
2026-03-23	2.7500	3.5000	2.7500	3.5000	-1.408%	10	9,418	-56.000%
2026-03-20	3.5500	3.5500	3.5500	3.5500	+4.412%	4	9,415	-56.620%
2026-03-19	3.0000	3.5000	3.0000	3.4000	+18.467%	42	9,415	-54.706%
2026-03-18	2.8700	2.8700	2.8000	2.8700	-2.712%	27	9,449	-46.341%
2026-03-17	2.9500	3.0000	2.9500	2.9500	+21.901%	14	9,442	-47.797%
2026-03-16	2.7800	2.7800	2.4200	2.4200	-11.029%	2	9,429	-36.364%
2026-03-13	2.6100	2.7200	2.5500	2.7200	-2.857%	149	9,429	-43.382%
2026-03-12	2.4400	2.9500	2.4400	2.8000	+19.149%	352	9,304	-45.000%
2026-03-11	2.0500	2.3700	2.0500	2.3500	+24.339%	129	9,170	-34.468%
2026-03-10	1.8800	1.8900	1.8800	1.8900	-9.569%	25	9,080	-18.519%
2026-03-09	3.8000	3.8000	2.0900	2.0900	-16.400%	927	9,057	-26.316%
2026-03-06	2.5900	2.5900	2.3800	2.5000	+4.167%	142	8,963	-38.400%
2026-03-05	2.4700	2.4700	2.3000	2.4000	+14.286%	7,611	8,843	-35.833%
2026-03-04	2.2500	2.3300	2.0700	2.1000	-5.405%	232	8,946	-26.667%
2026-03-03	2.6800	2.6800	2.2200	2.2200	-11.905%	147	9,108	-30.631%
2026-03-02	2.5700	2.5700	2.4500	2.5200	+20.000%	179	9,244	-38.889%
2026-02-27	1.8700	2.1000	1.8700	2.1000	+14.754%	262	9,194	-26.667%
2026-02-26	1.7700	1.8300	1.7700	1.8300	+4.571%	119	8,947	-15.847%
2026-02-25	1.7500	1.7500	1.7500	1.7500	-3.315%	112	8,716	-12.000%
2026-02-24	1.6800	1.8100	1.6800	1.8100	-0.549%	106	8,716	-14.917%
2026-02-23	2.0500	2.0500	1.8100	1.8200	+8.982%	202	8,613	-15.385%
2026-02-20	1.6900	1.7600	1.6700	1.6700	-10.695%	305	8,436	-7.784%
2026-02-19	1.8700	1.8700	1.8700	1.8700	+13.333%	17	8,131	-17.647%
2026-02-18	1.5600	1.6500	1.5600	1.6500	+24.060%	7,511	7,114	-6.667%
2026-02-17	1.3300	1.3300	1.3300	1.3300	-16.352%	1	613	+15.789%
2026-02-12	1.5900	1.5900	1.5900	1.5900	-11.667%	1	612	-3.145%
2026-02-11	1.6700	1.8200	1.6700	1.8000	+24.138%	17	611	-14.444%
2026-02-10	1.4500	1.4500	1.4500	1.4500	0.000%	3	597	+6.207%
2026-02-09	1.3600	1.4500	1.3600	1.4500	+6.618%	24	597	+6.207%
2026-02-06	1.3900	1.3900	1.3600	1.3600	+25.926%	79	574	+13.235%
2026-02-05	1.0500	1.0800	1.0500	1.0800	-12.903%	46	495	+42.593%
2026-02-04	1.1200	1.2400	1.1200	1.2400	+18.095%	45	451	+24.194%
2026-02-03	0.9500	1.0500	0.9500	1.0500	+32.911%	60	407	+46.667%
2026-02-02	0.7900	0.7900	0.7900	0.7900	-7.059%	25	348	+94.937%
2026-01-30	0.8600	0.8600	0.8500	0.8500	-13.265%	66	323	+81.176%
2026-01-29	0.9500	0.9900	0.9500	0.9800	+63.333%	66	257	+57.143%
2026-01-26	0.6200	0.6200	0.6000	0.6000	-4.762%	62	231	+156.667%
2026-01-23	0.6300	0.6300	0.6300	0.6300	+18.868%	54	228	+144.444%
2026-01-22	0.5300	0.5300	0.5300	0.5300	+3.922%	66	182	+190.566%
2026-01-21	0.5100	0.5100	0.5100	0.5100	+2.000%	7	116	+201.961%
2026-01-16	0.5000	0.5000	0.5000	0.5000	0.000%	5	104	+208.000%

.dark-mode .XGMcyM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XGMcyM{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C62.5XLE Sep 18 2026 62.50 Call (XLE260918C00062500)option OPRA

XLE20260918C62.5
XLE Sep 18 2026 62.50 Call (XLE260918C00062500)
option OPRA