Dark

XLE20260918C70
XLE Sep 18 2026 70.00 Call (XLE260918C00070000)
option OPRA

EOD

Jul 24, 2026

0.3200-3.030%(-0.0100)98

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3300	0.3900	0.3000	0.3200	-3.030%	98	21,531	0.000%
2026-07-23	0.3500	0.4000	0.3100	0.3300	+17.857%	414	21,501	-3.030%
2026-07-22	0.3000	0.3100	0.2800	0.2800	+27.273%	75	21,487	+14.286%
2026-07-21	0.2400	0.2400	0.2200	0.2200	-8.333%	36	21,481	+45.455%
2026-07-20	0.2300	0.2700	0.2300	0.2400	+9.091%	195	21,470	+33.333%
2026-07-17	0.2100	0.2200	0.2100	0.2200	+22.222%	4	21,330	+45.455%
2026-07-16	0.1800	0.1800	0.1800	0.1800	+5.882%	6	21,328	+77.778%
2026-07-15	0.1700	0.1700	0.1700	0.1700	-22.727%	1	21,326	+88.235%
2026-07-14	0.2000	0.2200	0.1800	0.2200	+10.000%	28	21,325	+45.455%
2026-07-13	0.1900	0.2500	0.1500	0.2000	+100.000%	189	21,312	+60.000%
2026-07-10	0.1400	0.1400	0.1000	0.1000	-16.667%	11	21,289	+220.000%
2026-07-09	0.0900	0.1400	0.0900	0.1200	-14.286%	7	21,299	+166.667%
2026-07-08	0.1500	0.1900	0.1400	0.1400	+27.273%	31	21,305	+128.571%
2026-07-07	0.0800	0.1100	0.0800	0.1100	+57.143%	30	21,324	+190.909%
2026-07-06	0.0800	0.0800	0.0700	0.0700	-12.500%	3	21,299	+357.143%
2026-07-01	0.0900	0.1600	0.0800	0.0800	-20.000%	26	21,305	+300.000%
2026-06-30	0.1000	0.1500	0.0800	0.1000	+25.000%	26	21,321	+220.000%
2026-06-29	0.0700	0.0800	0.0700	0.0800	-20.000%	23	21,337	+300.000%
2026-06-26	0.1700	0.1700	0.1000	0.1000	+11.111%	8	21,318	+220.000%
2026-06-25	0.1000	0.1300	0.0700	0.0900	0.000%	164	21,423	+255.556%
2026-06-24	0.1200	0.1200	0.0900	0.0900	-25.000%	113	21,321	+255.556%
2026-06-23	0.1000	0.1300	0.1000	0.1200	0.000%	30	21,327	+166.667%
2026-06-22	0.1200	0.1200	0.1000	0.1200	-7.692%	73	21,348	+166.667%
2026-06-18	0.1000	0.1300	0.1000	0.1300	-13.333%	54	21,314	+146.154%
2026-06-17	0.1600	0.1900	0.1400	0.1500	-21.053%	54	21,314	+113.333%
2026-06-16	0.1400	0.1900	0.1400	0.1900	0.000%	49	21,314	+68.421%
2026-06-15	0.2300	0.2300	0.1900	0.1900	-53.659%	65	21,284	+68.421%
2026-06-12	0.4600	0.5200	0.4000	0.4100	0.000%	68	21,284	-21.951%
2026-06-11	0.6000	0.6000	0.4000	0.4100	-30.508%	617	21,284	-21.951%
2026-06-10	0.4800	0.6600	0.4800	0.5900	+22.917%	103	21,513	-45.763%
2026-06-09	0.5000	0.5000	0.4400	0.4800	-17.241%	90	21,492	-33.333%
2026-06-08	0.5900	0.6700	0.5600	0.5800	+3.571%	150	21,422	-44.828%
2026-06-05	0.6400	0.6900	0.5500	0.5600	-17.647%	1,304	21,392	-42.857%
2026-06-04	0.5800	0.7400	0.5800	0.6800	-9.333%	264	21,086	-52.941%
2026-06-03	0.6900	0.8600	0.6900	0.7500	+11.940%	932	20,970	-57.333%
2026-06-02	0.6300	0.6700	0.5700	0.6700	+15.517%	2,262	21,308	-52.239%
2026-06-01	0.5300	0.6500	0.5300	0.5800	+45.000%	1,892	20,924	-44.828%
2026-05-29	0.4100	0.4500	0.3900	0.4000	-11.111%	363	21,571	-20.000%
2026-05-28	0.4800	0.5100	0.4500	0.4500	-15.094%	161	21,387	-28.889%
2026-05-27	0.5000	0.5300	0.4700	0.5300	-23.188%	35	21,252	-39.623%
2026-05-26	0.7600	0.8400	0.6900	0.6900	-16.867%	180	21,222	-53.623%
2026-05-22	0.8600	0.8600	0.7600	0.8300	+3.750%	721	21,143	-61.446%
2026-05-21	0.9000	0.9000	0.6900	0.8000	-14.894%	309	20,672	-60.000%
2026-05-20	1.3300	1.3300	0.9000	0.9400	-24.800%	2,456	20,672	-65.957%
2026-05-19	1.1000	1.3000	1.0900	1.2500	+13.636%	427	19,893	-74.400%
2026-05-18	0.8500	1.1700	0.7600	1.1000	+22.222%	762	19,893	-70.909%
2026-05-15	0.7500	0.9100	0.7500	0.9000	+30.435%	4,265	19,893	-64.444%
2026-05-14	0.6700	0.6900	0.6600	0.6900	+16.949%	307	19,986	-53.623%
2026-05-13	0.5600	0.5900	0.5300	0.5900	-4.839%	436	19,684	-45.763%
2026-05-12	0.6000	0.6200	0.5500	0.6200	+10.714%	42	19,684	-48.387%
2026-05-11	0.4600	0.5600	0.4500	0.5600	-13.846%	40	19,684	-42.857%
2026-05-08	0.4000	0.6500	0.4000	0.6500	+51.163%	16	19,664	-50.769%
2026-05-07	0.4400	0.4400	0.3700	0.4300	-23.214%	648	19,653	-25.581%
2026-05-06	0.6900	0.6900	0.5400	0.5600	-42.857%	1,581	19,095	-42.857%
2026-05-05	0.9500	1.0000	0.9500	0.9800	+2.083%	22	17,686	-67.347%
2026-05-04	0.7700	0.9600	0.7700	0.9600	+12.941%	11	17,678	-66.667%
2026-05-01	0.9600	0.9600	0.8200	0.8500	-21.296%	56	17,682	-62.353%
2026-04-30	0.9400	1.1000	0.9000	1.0800	+12.500%	49	17,682	-70.370%
2026-04-29	0.8100	0.9900	0.7800	0.9600	+35.211%	539	17,677	-66.667%
2026-04-28	0.6300	0.7500	0.6300	0.7100	+20.339%	144	17,758	-54.930%
2026-04-27	0.7200	0.7400	0.5900	0.5900	-10.606%	97	17,860	-45.763%
2026-04-24	0.6300	0.6600	0.5900	0.6600	+1.538%	721	17,845	-51.515%
2026-04-23	0.6100	0.6500	0.6100	0.6500	+8.333%	51	17,782	-50.769%
2026-04-22	0.6200	0.6200	0.6000	0.6000	+22.449%	20	17,833	-46.667%
2026-04-21	0.5100	0.5100	0.4900	0.4900	+16.667%	3	17,856	-34.694%
2026-04-20	0.4500	0.5400	0.4200	0.4200	+5.000%	23	17,856	-23.810%
2026-04-17	0.3200	0.4300	0.2700	0.4000	-31.034%	3,013	17,876	-20.000%
2026-04-16	0.4600	0.5800	0.4600	0.5800	+18.367%	122	15,906	-44.828%
2026-04-15	0.4200	0.4900	0.4200	0.4900	+2.083%	836	16,399	-34.694%
2026-04-14	0.5300	0.5300	0.4500	0.4800	-25.000%	547	15,880	-33.333%
2026-04-13	0.7600	0.7600	0.6400	0.6400	-8.571%	26	15,453	-50.000%
2026-04-10	0.6200	0.7000	0.5800	0.7000	-1.408%	634	15,453	-54.286%
2026-04-09	0.8800	0.9600	0.6900	0.7100	-12.346%	1,379	15,453	-54.930%
2026-04-08	0.6500	0.8200	0.6500	0.8100	-41.727%	146	15,424	-60.494%
2026-04-07	1.5700	1.5700	1.3600	1.3900	+4.511%	110	15,416	-76.978%
2026-04-06	1.2500	1.3300	1.2000	1.3300	+5.556%	76	15,396	-75.940%
2026-04-02	1.5800	1.7000	1.2600	1.2600	+16.667%	866	15,536	-74.603%
2026-04-01	1.3700	1.4300	1.0000	1.0800	-36.471%	823	15,536	-70.370%
2026-03-31	2.2800	2.4000	1.5600	1.7000	-22.727%	800	15,700	-81.176%
2026-03-30	2.7900	2.7900	2.2000	2.2000	-9.465%	10,139	15,486	-85.455%
2026-03-27	2.1900	2.4300	2.1500	2.4300	+26.563%	27	5,458	-86.831%
2026-03-26	1.8300	1.9200	1.8300	1.9200	+20.755%	100	5,372	-83.333%
2026-03-25	1.5500	1.6900	1.5500	1.5900	-5.917%	185	5,351	-79.874%
2026-03-24	1.5000	1.9600	1.5000	1.6900	+27.068%	186	5,362	-81.065%
2026-03-23	1.1100	1.3300	1.1100	1.3300	+3.101%	193	5,357	-75.940%
2026-03-20	1.6600	1.6600	1.2900	1.2900	-5.147%	51	5,333	-75.194%
2026-03-19	1.1500	1.3700	1.1500	1.3600	+29.524%	303	5,340	-76.471%
2026-03-18	1.0500	1.1100	1.0500	1.0500	0.000%	38	5,335	-69.524%
2026-03-17	1.0500	1.0500	1.0500	1.0500	-2.778%	1	5,335	-69.524%
2026-03-16	0.9400	1.0800	0.7500	1.0800	-3.571%	23	5,334	-70.370%
2026-03-13	1.3300	1.3300	0.9700	1.1200	+4.673%	86	5,320	-71.429%
2026-03-12	0.8800	1.1700	0.8800	1.0700	+30.488%	81	5,268	-70.093%
2026-03-11	0.8000	0.8200	0.8000	0.8200	+24.242%	4,005	5,260	-60.976%
2026-03-10	1.0100	1.0100	0.6500	0.6600	-34.000%	406	1,506	-51.515%
2026-03-09	1.0800	1.2000	1.0000	1.0000	-2.913%	36	1,653	-68.000%
2026-03-06	1.1300	1.1300	0.9500	1.0300	+7.292%	557	1,613	-68.932%
2026-03-05	0.9300	1.0700	0.9300	0.9600	+12.941%	183	1,325	-66.667%
2026-03-04	0.8800	0.8800	0.8400	0.8500	-9.574%	13	1,419	-62.353%
2026-03-03	1.2000	1.2000	0.9200	0.9400	-16.814%	86	1,419	-65.957%
2026-03-02	1.0700	1.1900	0.9800	1.1300	+34.524%	211	1,389	-71.681%
2026-02-27	0.9000	0.9000	0.7400	0.8400	+10.526%	370	1,196	-61.905%
2026-02-26	0.6300	0.8200	0.6300	0.7600	+4.110%	57	841	-57.895%
2026-02-25	0.7300	0.7300	0.7300	0.7300	-6.410%	80	797	-56.164%
2026-02-23	0.8300	0.8300	0.7400	0.7800	+11.429%	43	797	-58.974%
2026-02-20	0.7500	0.7600	0.7000	0.7000	-5.405%	187	800	-54.286%
2026-02-19	0.8000	0.8000	0.7400	0.7400	+45.098%	66	616	-56.757%
2026-02-17	0.5100	0.5100	0.5100	0.5100	-13.559%	11	552	-37.255%
2026-02-13	0.6300	0.6300	0.5900	0.5900	-6.349%	9	558	-45.763%
2026-02-12	0.7300	0.7300	0.5900	0.6300	-16.000%	51	558	-49.206%
2026-02-11	0.7100	0.8000	0.7000	0.7500	+13.636%	433	565	-57.333%
2026-02-10	0.6300	0.6600	0.6300	0.6600	+6.452%	4	290	-51.515%
2026-02-09	0.5800	0.6200	0.5800	0.6200	+24.000%	69	287	-48.387%
2026-02-05	0.5500	0.5500	0.4600	0.5000	-10.714%	27	240	-36.000%
2026-02-04	0.5200	0.5600	0.5200	0.5600	+27.273%	60	218	-42.857%
2026-02-03	0.4300	0.4600	0.4300	0.4400	-2.222%	164	158	-27.273%
2026-01-29	0.5000	0.5000	0.4500	0.4500	+73.077%	12	266	-28.889%
2026-01-21	0.2600	0.2600	0.2600	0.2600	+30.000%	2	254	+23.077%
2026-01-15	0.2000	0.2000	0.2000	0.2000	0.000%	4	253	+60.000%
2026-01-09	0.2000	0.2000	0.2000	0.2000	+185.714%	1	257	+60.000%
2025-12-15	0.0700	0.0700	0.0700	0.0700	-12.500%	1	256	+357.143%
2025-12-08	0.0800	0.0800	0.0800	0.0800	-99.659%	88	256	+300.000%
2025-11-11	23.4400	23.4400	23.4400	23.4400	+21.830%	1	7	-98.635%
2025-10-21	19.2400	19.2400	19.2400	19.2400	+2.340%	5	8	-98.337%
2025-10-13	18.8000	18.8000	18.8000	18.8000	-1.312%	1	3	-98.298%
2025-10-10	19.0500	19.0500	19.0500	19.0500	-9.716%	1	3	-98.320%
2025-10-02	21.1000	21.1000	21.1000	21.1000	+2.427%	1	2	-98.483%
2025-09-03	20.6000	20.6000	20.6000	20.6000	+9.574%	1	2	-98.447%
2025-08-15	18.8000	18.8000	18.8000	18.8000	+5.856%	1	2	-98.298%
2025-08-07	17.7600	17.7600	17.7600	17.7600	-10.933%	1	2	-98.198%
2025-07-24	19.9400	19.9400	19.9400	19.9400	+16.608%	1	2	-98.395%
2025-04-23	17.1000	17.1000	17.1000	17.1000	0.000%	1	1	-98.129%

.dark-mode .TlPBpK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TlPBpK{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918C70XLE Sep 18 2026 70.00 Call (XLE260918C00070000)option OPRA

XLE20260918C70
XLE Sep 18 2026 70.00 Call (XLE260918C00070000)
option OPRA