Dark

XLE20260918C65
XLE Sep 18 2026 65.00 Call (XLE260918C00065000)
option OPRA

EOD

Jul 24, 2026

1.04+22.353%(+0.19)938

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.8900	1.1300	0.8600	1.0400	+22.353%	938	46,400	0.000%
2026-07-23	1.0300	1.1500	0.8500	0.8500	+6.250%	12,381	46,140	+22.353%
2026-07-22	0.8100	0.8800	0.7600	0.8000	+19.403%	2,894	38,444	+30.000%
2026-07-21	0.6300	0.6800	0.6000	0.6700	+8.065%	1,071	36,459	+55.224%
2026-07-20	0.5700	0.6900	0.5500	0.6200	+1.639%	5,367	36,359	+67.742%
2026-07-17	0.5600	0.6100	0.5200	0.6100	+35.556%	242	32,090	+70.492%
2026-07-16	0.4600	0.5000	0.4200	0.4500	+12.500%	171	32,096	+131.111%
2026-07-15	0.4500	0.4500	0.3400	0.4000	-9.091%	83	32,081	+160.000%
2026-07-14	0.5500	0.5500	0.4400	0.4400	-12.000%	204	32,086	+136.364%
2026-07-13	0.3900	0.5300	0.3600	0.5000	+92.308%	580	32,107	+108.000%
2026-07-10	0.3300	0.3300	0.2200	0.2600	-13.333%	129	32,100	+300.000%
2026-07-09	0.3600	0.3600	0.2600	0.3000	-16.667%	804	32,103	+246.667%
2026-07-08	0.3200	0.4500	0.3200	0.3600	+12.500%	290	32,141	+188.889%
2026-07-07	0.1800	0.3200	0.1800	0.3200	+88.235%	8,995	32,501	+225.000%
2026-07-06	0.1700	0.1800	0.1300	0.1700	0.000%	448	32,951	+511.765%
2026-07-02	0.1700	0.1800	0.1500	0.1700	+6.250%	173	32,612	+511.765%
2026-07-01	0.1800	0.2500	0.1600	0.1600	-15.789%	85	32,612	+550.000%
2026-06-30	0.2100	0.2100	0.1900	0.1900	-13.636%	350	32,569	+447.368%
2026-06-29	0.3400	0.3400	0.2100	0.2200	-18.519%	16	32,511	+372.727%
2026-06-26	0.2300	0.2700	0.2300	0.2700	+8.000%	5	32,502	+285.185%
2026-06-25	0.2000	0.2600	0.2000	0.2500	+8.696%	131	32,500	+316.000%
2026-06-24	0.2700	0.2700	0.2000	0.2300	-23.333%	331	32,502	+352.174%
2026-06-23	0.2500	0.3000	0.2500	0.3000	+7.143%	27	32,454	+246.667%
2026-06-22	0.2900	0.2900	0.2100	0.2800	+3.704%	96	32,459	+271.429%
2026-06-18	0.2300	0.2700	0.2100	0.2700	-22.857%	224	32,359	+285.185%
2026-06-17	0.3500	0.4000	0.3300	0.3500	-14.634%	143	32,359	+197.143%
2026-06-16	0.4400	0.4600	0.4000	0.4100	-14.583%	123	32,359	+153.659%
2026-06-15	0.5600	0.5700	0.4700	0.4800	-46.667%	499	32,329	+116.667%
2026-06-12	0.8400	1.0700	0.8400	0.9000	+7.143%	1,516	32,329	+15.556%
2026-06-11	1.3500	1.3500	0.8400	0.8400	-38.686%	942	32,329	+23.810%
2026-06-10	1.2000	1.4500	1.1800	1.3700	+38.384%	2,812	32,351	-24.088%
2026-06-09	1.1500	1.1500	0.9300	0.9900	-20.800%	2,461	32,799	+5.051%
2026-06-08	1.2300	1.4100	1.2000	1.2500	+8.696%	1,364	31,106	-16.800%
2026-06-05	1.3000	1.3500	1.1500	1.1500	-22.297%	1,656	30,897	-9.565%
2026-06-04	1.3600	1.5400	1.3400	1.4800	-2.632%	5,651	32,354	-29.730%
2026-06-03	1.4000	1.7400	1.4000	1.5200	+15.152%	1,583	28,416	-31.579%
2026-06-02	1.2700	1.3800	1.2300	1.3200	+14.783%	542	27,693	-21.212%
2026-06-01	0.9000	1.3000	0.9000	1.1500	+32.184%	808	27,688	-9.565%
2026-05-29	0.9400	0.9600	0.8100	0.8700	-13.000%	310	27,613	+19.540%
2026-05-28	1.1400	1.1400	1.0000	1.0000	-1.961%	45	27,517	+4.000%
2026-05-27	1.0900	1.1500	0.9700	1.0200	-25.547%	989	27,513	+1.961%
2026-05-26	1.6100	1.7900	1.3500	1.3700	-29.016%	182	27,492	-24.088%
2026-05-22	1.7500	1.9300	1.5700	1.9300	+24.516%	1,854	27,377	-46.114%
2026-05-21	1.9700	1.9900	1.5000	1.5500	-20.103%	598	26,771	-32.903%
2026-05-20	2.4100	2.5600	1.8500	1.9400	-22.088%	829	26,771	-46.392%
2026-05-19	2.2500	2.6100	2.2000	2.4900	+10.177%	279	26,888	-58.233%
2026-05-18	1.8200	2.3900	1.6100	2.2600	+20.213%	1,808	26,888	-53.982%
2026-05-15	1.5900	1.8800	1.5900	1.8800	+32.394%	1,565	26,888	-44.681%
2026-05-14	1.2700	1.4500	1.2700	1.4200	+8.397%	156	26,711	-26.761%
2026-05-13	1.2200	1.3100	1.1200	1.3100	+0.769%	940	26,697	-20.611%
2026-05-12	1.1900	1.3000	1.1900	1.3000	+8.333%	99	26,697	-20.000%
2026-05-11	1.0000	1.2400	0.9500	1.2000	+37.931%	2,609	26,697	-13.333%
2026-05-08	0.8200	0.9500	0.8200	0.8700	-4.396%	49	24,401	+19.540%
2026-05-07	0.8500	0.9400	0.7800	0.9100	-22.222%	2,013	24,427	+14.286%
2026-05-06	1.1800	1.3800	1.1200	1.1700	-38.743%	614	24,738	-11.111%
2026-05-05	1.8000	2.0300	1.8000	1.9100	0.000%	160	24,863	-45.550%
2026-05-04	1.5900	2.0000	1.5800	1.9100	+6.704%	263	24,906	-45.550%
2026-05-01	1.8500	1.8500	1.6200	1.7900	-14.762%	980	25,067	-41.899%
2026-04-30	1.6600	2.1100	1.6600	2.1000	+7.692%	2,628	25,067	-50.476%
2026-04-29	1.7200	2.1000	1.6300	1.9500	+35.417%	2,781	22,553	-46.667%
2026-04-28	1.4200	1.5700	1.3800	1.4400	+20.000%	3,181	21,795	-27.778%
2026-04-27	1.4200	1.4600	1.2000	1.2000	-10.448%	34	19,002	-13.333%
2026-04-24	1.3200	1.3500	1.1900	1.3400	+10.744%	70	18,994	-22.388%
2026-04-23	1.3000	1.3700	1.1800	1.2100	-1.626%	420	19,026	-14.050%
2026-04-22	1.2200	1.3000	1.2000	1.2300	+11.818%	57	19,042	-15.447%
2026-04-21	0.8900	1.1100	0.8100	1.1000	+29.412%	49	19,025	-5.455%
2026-04-20	0.8500	0.9500	0.8400	0.8500	-2.299%	41	19,025	+22.353%
2026-04-17	0.7200	0.8800	0.5500	0.8700	-26.891%	236	19,035	+19.540%
2026-04-16	1.1600	1.2100	1.1200	1.1900	+17.822%	168	19,022	-12.605%
2026-04-15	0.8800	1.0900	0.8800	1.0100	+2.020%	76	19,015	+2.970%
2026-04-14	1.1000	1.1000	0.9400	0.9900	-25.564%	162	19,013	+5.051%
2026-04-13	1.5100	1.5300	1.3300	1.3300	0.000%	55	19,007	-21.805%
2026-04-10	1.3700	1.4700	1.2200	1.3300	-14.194%	161	19,007	-21.805%
2026-04-09	1.7300	1.9500	1.4200	1.5500	-9.884%	174	19,007	-32.903%
2026-04-08	1.5000	1.7200	1.3000	1.7200	-34.848%	302	18,950	-39.535%
2026-04-07	2.7100	2.9700	2.5900	2.6400	+4.348%	199	18,957	-60.606%
2026-04-06	2.3200	2.5300	2.3000	2.5300	+4.545%	290	18,946	-58.893%
2026-04-02	2.7800	3.1900	2.3800	2.4200	+7.080%	512	18,909	-57.025%
2026-04-01	2.6100	2.7700	2.0000	2.2600	-27.097%	2,317	18,909	-53.982%
2026-03-31	4.0000	4.2500	2.9400	3.1000	-20.308%	426	20,056	-66.452%
2026-03-30	4.5600	4.5600	3.8100	3.8900	-6.265%	513	20,013	-73.265%
2026-03-27	3.5000	4.2500	3.5000	4.1500	+20.290%	645	19,941	-74.940%
2026-03-26	3.2000	3.5500	3.0000	3.4500	+19.377%	11,010	19,915	-69.855%
2026-03-25	3.0000	3.1000	2.8900	2.8900	-6.774%	99	9,222	-64.014%
2026-03-24	2.8000	3.4000	2.8000	3.1000	+16.541%	11,227	9,185	-66.452%
2026-03-23	2.3500	2.6600	2.3500	2.6600	+6.400%	298	4,500	-60.902%
2026-03-20	2.7100	2.8200	2.5000	2.5000	+9.649%	42	4,454	-58.400%
2026-03-19	2.2200	2.6000	2.1600	2.2800	+9.091%	1,403	4,453	-54.386%
2026-03-18	2.1300	2.1300	2.0900	2.0900	+6.091%	29	3,408	-50.239%
2026-03-17	2.1100	2.1500	1.9700	1.9700	+3.684%	35	3,407	-47.208%
2026-03-16	1.9300	1.9900	1.9000	1.9000	-3.061%	17	3,414	-45.263%
2026-03-13	2.0200	2.0300	1.8500	1.9600	-8.411%	70	3,403	-46.939%
2026-03-12	1.7400	2.2100	1.7400	2.1400	+41.722%	83	3,348	-51.402%
2026-03-11	1.4500	1.5100	1.4500	1.5100	+12.687%	24	3,305	-31.126%
2026-03-10	1.4500	1.5600	1.2900	1.3400	-16.250%	37	3,296	-22.388%
2026-03-09	1.8600	2.0500	1.6000	1.6000	-13.043%	1,199	3,302	-35.000%
2026-03-06	1.7800	1.9500	1.7800	1.8400	+3.371%	271	2,444	-43.478%
2026-03-05	1.7700	1.8200	1.6700	1.7800	+18.667%	1,607	2,458	-41.573%
2026-03-04	1.5700	1.6200	1.5000	1.5000	-12.791%	127	1,292	-30.667%
2026-03-03	3.6000	3.6000	1.6900	1.7200	-14.000%	66	1,333	-39.535%
2026-03-02	2.4400	2.4400	1.7500	2.0000	+29.032%	191	1,352	-48.000%
2026-02-27	1.5000	1.5500	1.3400	1.5500	+15.672%	184	1,249	-32.903%
2026-02-26	1.4500	1.4500	1.3400	1.3400	+3.876%	115	1,140	-22.388%
2026-02-24	1.2900	1.2900	1.2900	1.2900	-3.731%	7	1,066	-19.380%
2026-02-23	1.3300	1.5000	1.3300	1.3400	+2.290%	125	1,059	-22.388%
2026-02-20	1.3300	1.3700	1.0500	1.3100	-9.655%	222	1,012	-20.611%
2026-02-19	1.4000	1.4700	1.3400	1.4500	+30.631%	106	950	-28.276%
2026-02-18	1.1500	1.1500	1.1100	1.1100	+21.978%	213	939	-6.306%
2026-02-17	0.9200	0.9300	0.9100	0.9100	-17.273%	47	739	+14.286%
2026-02-13	1.1000	1.2200	1.1000	1.1000	-4.348%	153	681	-5.455%
2026-02-12	1.2700	1.3500	1.1500	1.1500	-14.815%	116	681	-9.565%
2026-02-11	1.2300	1.3600	1.2300	1.3500	+22.727%	90	694	-22.963%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+0.917%	300	609	-5.455%
2026-02-09	1.0000	1.0900	1.0000	1.0900	+9.000%	30	909	-4.587%
2026-02-06	1.0000	1.0000	1.0000	1.0000	+21.951%	66	882	+4.000%
2026-02-05	0.8200	0.8200	0.8200	0.8200	-15.464%	42	816	+26.829%
2026-02-04	0.7800	0.9700	0.7800	0.9700	+29.333%	118	778	+7.216%
2026-02-03	0.6400	0.8000	0.6400	0.7500	+38.889%	312	782	+38.667%
2026-02-02	0.5800	0.6300	0.5400	0.5400	-26.027%	16	715	+92.593%
2026-01-30	0.6100	0.7300	0.6100	0.7300	0.000%	60	701	+42.466%
2026-01-29	0.7500	0.7500	0.7300	0.7300	+25.862%	44	645	+42.466%
2026-01-28	0.5800	0.5800	0.5800	0.5800	+13.725%	1	603	+79.310%
2026-01-27	0.4900	0.5300	0.4900	0.5100	+13.333%	304	603	+103.922%
2026-01-26	0.4500	0.4500	0.4500	0.4500	-4.255%	86	300	+131.111%
2026-01-23	0.4700	0.4700	0.4700	0.4700	+30.556%	50	214	+121.277%
2026-01-15	0.3600	0.3600	0.3600	0.3600	+100.000%	1	214	+188.889%
2025-12-11	0.1800	0.1800	0.1800	0.1800	+12.500%	5	213	+477.778%
2025-12-05	0.1600	0.1600	0.1600	0.1600	-99.423%	10	208	+550.000%
2025-09-25	27.7100	27.7300	27.7100	27.7300	+28.618%	4	3	-96.250%
2025-08-07	21.5600	21.5600	21.5600	21.5600	-7.863%	1	2	-95.176%
2025-05-12	23.4000	23.4000	23.4000	23.4000	+12.015%	1	1	-95.556%
2025-05-08	20.8900	20.8900	20.8900	20.8900	0.000%	1	1	-95.022%

.dark-mode .mftNcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mftNcq{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C65XLE Sep 18 2026 65.00 Call (XLE260918C00065000)option OPRA

XLE20260918C65
XLE Sep 18 2026 65.00 Call (XLE260918C00065000)
option OPRA