Dark

XLE20260930C57.5
XLE Sep 30 2026 57.50 Call (XLE260930C00057500)
option OPRA

EOD

Jul 24, 2026

4.04+4.124%(+0.16)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.1000	4.1000	4.0400	4.0400	+4.124%	9	3,456	0.000%
2026-07-23	4.3000	4.4800	3.8800	3.8800	0.000%	17	3,452	+4.124%
2026-07-22	3.8800	3.8800	3.8800	3.8800	+21.250%	1	3,453	+4.124%
2026-07-21	3.2100	3.2100	3.1500	3.2000	-1.538%	9	3,453	+26.250%
2026-07-20	3.1700	3.2500	3.1200	3.2500	+15.658%	21	3,454	+24.308%
2026-07-17	2.9100	3.1100	2.6900	2.8100	+10.196%	23	3,454	+43.772%
2026-07-16	2.5900	2.5900	2.5500	2.5500	+19.159%	7	3,452	+58.431%
2026-07-15	2.5600	2.5600	2.1400	2.1400	-12.653%	2	3,449	+88.785%
2026-07-14	2.5400	2.6200	2.3000	2.4500	0.000%	39	3,450	+64.898%
2026-07-13	2.1800	2.5500	2.1000	2.4500	+53.125%	69	3,470	+64.898%
2026-07-10	1.5000	1.6000	1.4000	1.6000	+3.226%	4	3,411	+152.500%
2026-07-09	1.6800	1.6800	1.5500	1.5500	-24.390%	5	3,411	+160.645%
2026-07-08	1.7100	2.0500	1.7100	2.0500	+28.125%	27	3,410	+97.073%
2026-07-07	1.2400	1.6700	1.2000	1.6000	+61.616%	36	3,423	+152.500%
2026-07-06	0.9900	1.0500	0.9800	0.9900	+2.062%	42	3,438	+308.081%
2026-07-02	1.0700	1.1500	0.9700	0.9700	+2.105%	13	3,413	+316.495%
2026-07-01	1.0000	1.0500	0.9200	0.9500	-8.654%	16	3,413	+325.263%
2026-06-30	1.2900	1.2900	1.0400	1.0400	-28.276%	12	3,416	+288.462%
2026-06-26	1.3500	1.4500	1.3500	1.4500	0.000%	7	3,414	+178.621%
2026-06-25	1.1800	1.4500	1.1600	1.4500	+16.935%	29	3,412	+178.621%
2026-06-24	1.3900	1.3900	1.2400	1.2400	-23.926%	22	3,409	+225.806%
2026-06-23	1.5000	1.6500	1.5000	1.6300	+15.603%	16	3,408	+147.853%
2026-06-22	1.3900	1.4100	1.3200	1.4100	+8.462%	27	3,407	+186.525%
2026-06-18	1.2800	1.3300	1.2500	1.3000	-27.778%	75	3,351	+210.769%
2026-06-17	1.7900	1.8600	1.7600	1.8000	-4.762%	15	3,351	+124.444%
2026-06-16	1.9900	2.0300	1.8900	1.8900	-20.253%	38	3,351	+113.757%
2026-06-15	2.1000	2.3900	2.0000	2.3700	-28.182%	13	3,349	+70.464%
2026-06-11	3.9500	4.1500	3.3000	3.3000	-22.170%	38	3,349	+22.424%
2026-06-10	4.2400	4.2400	4.2400	4.2400	+21.143%	1	3,349	-4.717%
2026-06-09	3.7700	3.7700	3.2000	3.5000	-18.605%	64	3,350	+15.429%
2026-06-08	3.9200	4.3000	3.9200	4.3000	+16.216%	21	3,342	-6.047%
2026-06-05	4.3500	4.3500	3.7000	3.7000	-16.854%	9	3,322	+9.189%
2026-06-04	4.5000	4.5000	4.4400	4.4500	0.000%	7	3,322	-9.213%
2026-06-03	4.0000	4.7300	4.0000	4.4500	+11.809%	8	3,323	-9.213%
2026-06-02	3.8700	3.9800	3.8000	3.9800	+11.798%	21	3,328	+1.508%
2026-06-01	3.6100	3.8000	3.3000	3.5600	+17.492%	15	3,329	+13.483%
2026-05-29	2.9500	3.0600	2.9500	3.0300	-8.182%	7	3,320	+33.333%
2026-05-28	3.4000	3.4000	3.3000	3.3000	-7.821%	1,002	3,433	+22.424%
2026-05-27	3.3000	3.5800	3.3000	3.5800	-29.666%	3,019	6,156	+12.849%
2026-05-26	5.0900	5.0900	5.0900	5.0900	+6.263%	1	5,856	-20.629%
2026-05-22	4.8000	4.8000	4.7900	4.7900	+0.209%	19	5,855	-15.658%
2026-05-21	5.2400	5.2400	4.7800	4.7800	-12.294%	7	5,855	-15.481%
2026-05-20	6.2000	6.2000	5.4500	5.4500	-12.379%	25	5,855	-25.872%
2026-05-19	5.9500	6.2200	5.9500	6.2200	+4.362%	55	5,863	-35.048%
2026-05-18	4.9200	5.9600	4.9200	5.9600	+24.167%	30	5,863	-32.215%
2026-05-15	4.7300	4.8000	4.5000	4.8000	+11.628%	16	5,863	-15.833%
2026-05-14	4.1500	4.3000	3.8900	4.3000	+14.667%	59	5,904	-6.047%
2026-05-13	3.7300	3.7500	3.7300	3.7500	-0.794%	4	5,854	+7.733%
2026-05-12	3.8000	3.8000	3.7800	3.7800	+8.000%	4	5,854	+6.878%
2026-05-11	3.2000	3.5000	3.2000	3.5000	+13.636%	13	5,854	+15.429%
2026-05-08	2.7000	3.0800	2.7000	3.0800	+2.667%	1,708	5,862	+31.169%
2026-05-07	2.9300	3.0500	2.7400	3.0000	-17.808%	8	4,167	+34.667%
2026-05-06	3.8800	4.1800	3.6100	3.6500	-28.571%	17	4,161	+10.685%
2026-05-05	4.8100	5.1400	4.8100	5.1100	-1.731%	7	4,151	-20.939%
2026-05-04	4.6300	5.2500	4.6300	5.2000	+9.474%	14	4,145	-22.308%
2026-05-01	5.1500	5.1500	4.5600	4.7500	-12.844%	13	4,124	-14.947%
2026-04-30	5.4500	5.4500	5.4500	5.4500	+6.863%	1	4,124	-25.872%
2026-04-29	4.4500	5.1000	4.4000	5.1000	+20.853%	74	4,123	-20.784%
2026-04-28	4.0800	4.3100	4.0800	4.2200	+10.761%	74	4,173	-4.265%
2026-04-27	4.1900	4.1900	3.6500	3.8100	+4.384%	53	4,125	+6.037%
2026-04-24	3.8500	3.8500	3.6500	3.6500	-7.595%	3	4,115	+10.685%
2026-04-23	3.9500	3.9500	3.9500	3.9500	+9.722%	10	4,115	+2.278%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+9.091%	2	4,105	+12.222%
2026-04-21	2.9900	3.3000	2.9200	3.3000	+20.879%	414	4,093	+22.424%
2026-04-20	2.6100	2.8600	2.6100	2.7300	-2.847%	17	4,093	+47.985%
2026-04-17	2.4000	2.8100	2.3700	2.8100	-23.014%	20	4,107	+43.772%
2026-04-16	3.5600	3.7500	3.5600	3.6500	+15.873%	11	4,111	+10.685%
2026-04-15	3.3000	3.3000	3.1500	3.1500	+1.613%	4,002	4,101	+28.254%
2026-04-14	3.1000	3.1000	3.1000	3.1000	-25.659%	5	264	+30.323%
2026-04-13	4.1700	4.1700	4.1700	4.1700	+5.838%	10	238	-3.118%
2026-04-10	3.9400	3.9400	3.9400	3.9400	-7.944%	21	238	+2.538%
2026-04-08	3.8300	4.4000	3.8300	4.2800	-30.856%	28	238	-5.607%
2026-04-07	6.1500	6.1900	6.1500	6.1900	+8.596%	3	241	-34.733%
2026-04-02	6.7700	6.7700	5.5500	5.7000	-16.788%	16	244	-29.123%
2026-03-31	8.0600	8.2000	6.5000	6.8500	-14.907%	26	244	-41.022%
2026-03-30	8.6900	8.6900	8.0500	8.0500	-3.245%	23	253	-49.814%
2026-03-27	8.3000	8.4500	8.1000	8.3200	+8.758%	46	248	-51.442%
2026-03-26	7.0000	7.6500	7.0000	7.6500	+9.286%	8	248	-47.190%
2026-03-24	7.0000	7.0000	7.0000	7.0000	+18.644%	3	240	-42.286%
2026-03-23	6.0000	6.0500	5.9000	5.9000	-6.498%	31	243	-31.525%
2026-03-20	5.9500	6.3100	5.9500	6.3100	+8.793%	2	259	-35.975%
2026-03-19	5.4300	5.9000	5.4300	5.8000	+13.725%	30	260	-30.345%
2026-03-18	5.1000	5.1000	5.1000	5.1000	-1.734%	2	240	-20.784%
2026-03-17	5.3100	5.3100	5.1900	5.1900	+8.805%	4	242	-22.158%
2026-03-16	4.4800	4.8500	4.3000	4.7700	-2.653%	15	241	-15.304%
2026-03-13	4.7000	4.9000	4.7000	4.9000	-0.204%	10	245	-17.551%
2026-03-12	5.0100	5.2000	4.9100	4.9100	+12.357%	65	245	-17.719%
2026-03-11	3.5000	4.3700	3.5000	4.3700	+9.250%	47	203	-7.551%
2026-03-10	4.0000	4.0000	3.9500	4.0000	-4.762%	35	200	+1.000%
2026-03-09	4.3500	4.3500	4.2000	4.2000	-6.459%	2	174	-3.810%
2026-03-06	4.3600	4.4900	4.3000	4.4900	-1.319%	10	176	-10.022%
2026-03-05	4.5500	4.5500	4.5500	4.5500	+1.111%	2	175	-11.209%
2026-03-04	4.5000	4.5000	4.5000	4.5000	+5.882%	1	173	-10.222%
2026-03-03	4.9000	4.9000	4.2500	4.2500	-5.345%	13	172	-4.941%
2026-03-02	5.0000	5.0000	4.3000	4.4900	+17.539%	19	175	-10.022%
2026-02-27	3.8200	3.8200	3.8200	3.8200	+15.758%	2	162	+5.759%
2026-02-25	3.4700	3.4700	3.3000	3.3000	-5.714%	34	184	+22.424%
2026-02-24	3.3000	3.5000	3.3000	3.5000	-1.961%	4	184	+15.429%
2026-02-23	3.5700	3.5700	3.5700	3.5700	+8.182%	1	183	+13.165%
2026-02-20	3.4200	3.4200	3.3000	3.3000	-2.941%	3	183	+22.424%
2026-02-19	3.5000	3.6000	3.4000	3.4000	+9.677%	10	181	+18.824%
2026-02-18	2.9800	3.1000	2.9800	3.1000	+19.691%	3	182	+30.323%
2026-02-17	2.5500	2.5900	2.5500	2.5900	-11.604%	21	182	+55.985%
2026-02-13	2.9300	2.9300	2.9300	2.9300	-10.671%	11	201	+37.884%
2026-02-12	3.4000	3.4500	3.2800	3.2800	-3.529%	22	201	+23.171%
2026-02-11	3.3200	3.4000	3.3200	3.4000	+23.636%	115	181	+18.824%
2026-02-10	2.7500	2.7500	2.7500	2.7500	0.000%	1	76	+46.909%
2026-02-09	2.7500	2.7500	2.7500	2.7500	+3.774%	1	75	+46.909%
2026-02-06	2.8200	2.8200	2.6500	2.6500	+19.369%	5	76	+52.453%
2026-02-05	2.2600	2.3200	2.2200	2.2200	-11.200%	3	73	+81.982%
2026-02-04	2.3900	2.5000	2.3900	2.5000	+18.483%	22	73	+61.600%
2026-02-03	2.1100	2.1100	2.1100	2.1100	+32.704%	32	53	+91.469%
2026-02-02	1.5300	1.6000	1.4800	1.5900	-11.667%	26	43	+154.088%
2026-01-29	1.9000	1.9300	1.8000	1.8000	+26.761%	23	60	+124.444%
2026-01-28	1.5100	1.5100	1.4200	1.4200	+29.091%	5	39	+184.507%
2026-01-22	1.1000	1.1000	1.1000	1.1000	+74.603%	1	39	+267.273%
2026-01-09	0.6300	0.6300	0.6300	0.6300	+85.294%	1	38	+541.270%
2025-12-23	0.3400	0.3400	0.3400	0.3400	-5.556%	2	37	+1,088.235%
2025-12-16	0.3600	0.3600	0.3600	0.3600	-36.842%	1	35	+1,022.222%
2025-12-11	0.5700	0.5700	0.5700	0.5700	+1.786%	20	34	+608.772%
2025-12-10	0.5600	0.5600	0.5600	0.5600	+5.660%	5	34	+621.429%
2025-12-09	0.5300	0.5300	0.5300	0.5300	0.000%	1	35	+662.264%

.dark-mode .njXnyC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njXnyC{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260930C57.5XLE Sep 30 2026 57.50 Call (XLE260930C00057500)option OPRA

XLE20260930C57.5
XLE Sep 30 2026 57.50 Call (XLE260930C00057500)
option OPRA