Dark

XLE20260930C55
XLE Sep 30 2026 55.00 Call (XLE260930C00055000)
option OPRA

EOD

Jul 24, 2026

5.65-4.722%(-0.28)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.6500	5.6500	5.6500	5.6500	-4.722%	1	769	0.000%
2026-07-23	5.8900	5.9300	5.8800	5.9300	+7.818%	4	771	-4.722%
2026-07-22	5.4500	5.6500	5.4000	5.5000	+17.021%	14	771	+2.727%
2026-07-21	4.7000	4.7000	4.7000	4.7000	0.000%	1	764	+20.213%
2026-07-20	4.5600	4.7000	4.5600	4.7000	+9.302%	2	763	+20.213%
2026-07-17	4.5000	4.5000	4.1400	4.3000	+11.688%	16	763	+31.395%
2026-07-16	3.8500	3.8500	3.8500	3.8500	+10.000%	2	765	+46.753%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-7.895%	8	770	+61.429%
2026-07-14	3.9800	3.9800	3.7000	3.8000	+1.333%	34	790	+48.684%
2026-07-13	3.1500	3.8800	3.1500	3.7500	+54.321%	94	803	+50.667%
2026-07-10	2.4800	2.4800	2.2100	2.4300	-3.571%	43	842	+132.510%
2026-07-09	2.6800	2.6800	2.5100	2.5200	-14.865%	10	832	+124.206%
2026-07-08	2.9800	3.3500	2.8600	2.9600	+12.121%	37	838	+90.878%
2026-07-07	1.9500	2.6400	1.9500	2.6400	+55.294%	1,491	839	+114.015%
2026-07-06	1.8500	1.8500	1.7000	1.7000	-1.163%	24	2,155	+232.353%
2026-07-02	1.8200	1.8900	1.7000	1.7200	+1.176%	1,456	1,125	+228.488%
2026-07-01	1.7800	1.7800	1.7000	1.7000	-6.077%	2	1,125	+232.353%
2026-06-30	1.9000	1.9000	1.8100	1.8100	-16.972%	871	1,709	+212.155%
2026-06-29	2.3000	2.3000	2.1800	2.1800	-3.965%	51	1,793	+159.174%
2026-06-26	2.3200	2.3400	2.2700	2.2700	-2.991%	8	1,844	+148.899%
2026-06-25	1.9800	2.3400	1.9800	2.3400	+11.962%	15	1,844	+141.453%
2026-06-24	2.0000	2.1000	2.0000	2.0900	-20.229%	259	1,840	+170.335%
2026-06-23	2.6200	2.6200	2.6200	2.6200	+16.444%	2	1,787	+115.649%
2026-06-22	2.2500	2.2500	2.2500	2.2500	+4.651%	3	1,785	+151.111%
2026-06-18	2.0900	2.1500	1.9200	2.1500	-18.868%	31	915	+162.791%
2026-06-17	2.7100	2.7300	2.6500	2.6500	-10.774%	865	915	+113.208%
2026-06-16	3.0500	3.0500	2.9700	2.9700	-14.655%	14	915	+90.236%
2026-06-15	3.3000	3.5500	3.2000	3.4800	-29.697%	235	885	+62.356%
2026-06-12	4.9500	4.9500	4.9500	4.9500	-1.000%	1	885	+14.141%
2026-06-11	5.0000	5.0000	5.0000	5.0000	-13.941%	1	885	+13.000%
2026-06-10	5.8500	5.8500	5.5500	5.8100	+21.042%	6	886	-2.754%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-20.000%	4	888	+17.708%
2026-06-08	6.0000	6.0000	6.0000	6.0000	+9.290%	20	884	-5.833%
2026-06-03	5.5000	5.5000	5.4900	5.4900	+0.734%	6	864	+2.914%
2026-06-02	5.2800	5.4500	5.2800	5.4500	+9.000%	2	860	+3.670%
2026-06-01	4.7700	5.0000	4.7700	5.0000	+19.332%	4	859	+13.000%
2026-05-29	4.1900	4.1900	4.1900	4.1900	-16.200%	2	862	+34.845%
2026-05-28	5.0000	5.0000	5.0000	5.0000	+3.093%	1	860	+13.000%
2026-05-27	4.7100	4.8500	4.5500	4.8500	-24.219%	8	860	+16.495%
2026-05-22	6.4000	6.4000	6.4000	6.4000	-10.112%	1	866	-11.719%
2026-05-21	7.1200	7.1200	7.1200	7.1200	-2.997%	1	866	-20.646%
2026-05-20	7.3400	7.3400	7.3400	7.3400	-7.673%	2	866	-23.025%
2026-05-19	7.9400	7.9500	7.9400	7.9500	+6.711%	61	868	-28.931%
2026-05-18	6.8000	7.4500	6.8000	7.4500	+16.406%	30	868	-24.161%
2026-05-15	6.3100	6.4000	6.2000	6.4000	+14.286%	8	868	-11.719%
2026-05-14	5.4500	5.7000	5.4500	5.6000	+40.000%	57	883	+0.893%
2026-05-08	4.0000	4.4000	4.0000	4.0000	-4.762%	20	904	+41.250%
2026-05-07	4.2000	4.2000	3.8000	4.2000	-13.580%	28	890	+34.524%
2026-05-06	5.4800	5.5000	4.8600	4.8600	-27.679%	40	870	+16.255%
2026-05-05	6.7600	6.7600	6.7200	6.7200	-0.592%	4	853	-15.923%
2026-05-04	6.0000	6.7600	6.0000	6.7600	+5.296%	7	852	-16.420%
2026-05-01	6.5000	6.5000	6.2800	6.4200	-5.727%	33	843	-11.994%
2026-04-30	6.5500	7.0000	6.5500	6.8100	+3.969%	56	843	-17.034%
2026-04-29	6.2000	6.5500	6.2000	6.5500	+14.912%	5	841	-13.740%
2026-04-28	5.7000	5.7000	5.7000	5.7000	+2.703%	1	844	-0.877%
2026-04-27	5.5500	5.5500	5.5500	5.5500	+11.000%	1	843	+1.802%
2026-04-24	5.0000	5.0000	5.0000	5.0000	-1.961%	2	843	+13.000%
2026-04-23	5.1000	5.1000	5.1000	5.1000	+4.082%	1	842	+10.784%
2026-04-22	4.9000	4.9000	4.9000	4.9000	+7.692%	1	841	+15.306%
2026-04-21	4.0300	4.5500	3.8500	4.5500	+10.976%	44	819	+24.176%
2026-04-20	4.1300	4.1300	4.1000	4.1000	+24.620%	25	819	+37.805%
2026-04-17	4.3500	4.3500	2.8800	3.2900	-23.488%	62	809	+71.733%
2026-04-15	4.3000	4.3000	4.3000	4.3000	-1.602%	1	748	+31.395%
2026-04-14	4.5000	4.5000	4.3500	4.3700	-22.655%	52	747	+29.291%
2026-04-13	5.6500	5.7200	5.6300	5.6500	-1.739%	4	698	0.000%
2026-04-09	5.7500	5.7500	5.7500	5.7500	+2.313%	10	698	-1.739%
2026-04-08	5.6200	5.6200	5.6200	5.6200	-25.067%	2	703	+0.534%
2026-04-06	7.5000	7.5000	7.5000	7.5000	+7.143%	1	705	-24.667%
2026-04-01	7.3500	7.3500	6.9700	7.0000	-18.794%	7	713	-19.286%
2026-03-31	9.5000	9.5000	8.3800	8.6200	-13.627%	15	713	-34.455%
2026-03-30	9.9700	9.9800	9.9700	9.9800	-1.188%	20	716	-43.387%
2026-03-27	9.8500	10.1500	9.8500	10.1000	+9.189%	11	716	-44.059%
2026-03-26	8.6500	9.3500	8.6500	9.2500	+8.314%	6	725	-38.919%
2026-03-25	8.4500	8.5400	8.4500	8.5400	-0.350%	9	721	-33.841%
2026-03-24	9.0000	9.0000	8.5000	8.5700	+19.860%	15	722	-34.072%
2026-03-23	7.1000	7.1500	7.1000	7.1500	-10.625%	4	735	-20.979%
2026-03-20	8.0000	8.0000	8.0000	8.0000	+7.672%	1	735	-29.375%
2026-03-19	7.3200	7.4300	7.3200	7.4300	+5.991%	24	735	-23.957%
2026-03-18	6.8500	7.0100	6.7600	7.0100	+8.682%	12	713	-19.401%
2026-03-17	6.4500	6.4500	6.4500	6.4500	+3.200%	4	707	-12.403%
2026-03-16	6.2500	6.2500	6.2500	6.2500	-1.575%	2	711	-9.600%
2026-03-12	6.4000	6.4500	6.3500	6.3500	+15.455%	38	711	-11.024%
2026-03-11	5.4000	5.5000	5.4000	5.5000	+7.843%	2	714	+2.727%
2026-03-10	4.9500	5.1000	4.8500	5.1000	-10.526%	6	714	+10.784%
2026-03-09	5.7000	5.7000	5.7000	5.7000	-1.042%	1	714	-0.877%
2026-03-06	6.0500	6.0500	5.2500	5.7600	+6.865%	17	714	-1.910%
2026-03-05	5.4000	5.4400	5.3500	5.3900	+5.686%	52	715	+4.824%
2026-03-04	4.7100	5.1000	4.7100	5.1000	-2.857%	14	695	+10.784%
2026-03-03	5.9400	5.9400	5.2500	5.2500	-11.017%	32	694	+7.619%
2026-03-02	6.9000	6.9000	5.4300	5.9000	+26.882%	265	706	-4.237%
2026-02-26	4.1500	4.6500	4.1500	4.6500	+6.897%	6	713	+21.505%
2026-02-25	4.5300	4.5300	4.2000	4.3500	+0.928%	19	732	+29.885%
2026-02-24	4.4000	4.4000	4.1000	4.3100	-2.045%	15	732	+31.090%
2026-02-23	4.4000	5.0000	4.4000	4.4000	0.000%	18	744	+28.409%
2026-02-20	4.5000	4.5000	4.4000	4.4000	-5.376%	31	762	+28.409%
2026-02-19	4.6500	4.6800	4.6500	4.6500	+12.591%	21	739	+21.505%
2026-02-18	3.5000	4.1300	3.5000	4.1300	+16.338%	41	739	+36.804%
2026-02-17	4.0500	4.0500	3.5000	3.5500	-11.250%	21	704	+59.155%
2026-02-13	3.9000	4.1000	3.9000	4.0000	+0.503%	23	682	+41.250%
2026-02-12	4.4700	4.4700	3.9800	3.9800	-11.752%	25	682	+41.960%
2026-02-11	4.2000	4.5100	4.1500	4.5100	+23.224%	4	664	+25.277%
2026-02-10	3.6400	3.7000	3.6400	3.6600	-0.813%	3	664	+54.372%
2026-02-09	3.6000	3.8000	3.4000	3.6900	-1.600%	20	662	+53.117%
2026-02-06	3.2000	4.1500	3.2000	3.7500	+27.986%	14	663	+50.667%
2026-02-05	3.1500	3.1500	2.9300	2.9300	-20.811%	4	654	+92.833%
2026-02-04	3.3000	3.7000	3.1000	3.7000	+46.825%	15	653	+52.703%
2026-01-30	2.3700	2.5200	2.2000	2.5200	+22.927%	5	641	+124.206%
2026-01-28	2.0500	2.0500	2.0500	2.0500	+7.330%	3	643	+175.610%
2026-01-27	1.9500	1.9500	1.9100	1.9100	+3.804%	4	646	+195.812%
2026-01-26	1.8400	1.8400	1.8400	1.8400	+21.854%	1	646	+207.065%
2026-01-22	1.5500	1.5500	1.5100	1.5100	-8.485%	202	646	+274.172%
2026-01-21	1.6500	1.6500	1.6500	1.6500	+21.324%	89	444	+242.424%
2026-01-16	1.3500	1.3600	1.3500	1.3600	+2.256%	102	344	+315.441%
2026-01-15	1.3500	1.3700	1.3300	1.3300	-16.875%	241	344	+324.812%
2026-01-14	1.6000	1.6000	1.6000	1.6000	+49.533%	16	145	+253.125%
2026-01-12	1.0700	1.0700	1.0700	1.0700	+3.883%	4	134	+428.037%
2026-01-09	1.0300	1.0300	1.0300	1.0300	+6.186%	1	134	+448.544%
2026-01-08	1.0000	1.0000	0.9000	0.9700	+38.571%	99	133	+482.474%
2026-01-07	0.6800	0.7000	0.6800	0.7000	-22.222%	2	63	+707.143%
2026-01-06	0.9000	0.9000	0.9000	0.9000	-8.163%	1	62	+527.778%
2026-01-05	0.9500	0.9800	0.9500	0.9800	+63.333%	12	54	+476.531%
2025-12-31	0.6000	0.6000	0.6000	0.6000	+3.448%	7	54	+841.667%
2025-12-29	0.5800	0.5800	0.5800	0.5800	+5.455%	2	54	+874.138%
2025-12-24	0.5500	0.5500	0.5500	0.5500	+3.774%	3	51	+927.273%
2025-12-17	0.6200	0.6200	0.5300	0.5300	0.000%	11	51	+966.038%

.dark-mode .DNWxyg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DNWxyg{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260930C55XLE Sep 30 2026 55.00 Call (XLE260930C00055000)option OPRA

XLE20260930C55
XLE Sep 30 2026 55.00 Call (XLE260930C00055000)
option OPRA