Dark

XLE20260930C60
XLE Sep 30 2026 60.00 Call (XLE260930C00060000)
option OPRA

EOD

Jul 24, 2026

2.46-10.219%(-0.28)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.0000	3.1000	2.4600	2.4600	-10.219%	25	7,216	0.000%
2026-07-23	2.9100	3.1000	2.7400	2.7400	+11.837%	141	7,224	-10.219%
2026-07-22	2.4900	2.5900	2.3300	2.4500	+13.953%	283	7,243	+0.408%
2026-07-21	2.1000	2.1500	1.8900	2.1500	+7.500%	325	7,272	+14.419%
2026-07-20	1.8000	2.1100	1.8000	2.0000	+2.564%	166	7,272	+23.000%
2026-07-17	1.7300	1.9500	1.6600	1.9500	+28.289%	1,263	7,166	+26.154%
2026-07-16	1.5000	1.6200	1.4500	1.5200	+10.145%	88	7,319	+61.842%
2026-07-15	1.4300	1.4300	1.1400	1.3800	-9.211%	4,409	8,591	+78.261%
2026-07-14	1.6500	1.6700	1.3300	1.5200	-3.185%	1,150	6,066	+61.842%
2026-07-13	1.2300	1.6300	1.1600	1.5700	+86.905%	312	5,341	+56.688%
2026-07-10	0.9000	1.1000	0.8400	0.8400	-12.500%	49	5,375	+192.857%
2026-07-09	1.0000	1.0400	0.9400	0.9600	-15.044%	115	5,331	+156.250%
2026-07-08	1.1600	1.2900	1.0700	1.1300	+20.213%	95	5,490	+117.699%
2026-07-07	0.7000	0.9800	0.6900	0.9400	+80.769%	2,416	5,613	+161.702%
2026-07-06	0.5200	0.5900	0.5000	0.5200	-3.704%	343	4,977	+373.077%
2026-07-02	0.6000	0.6100	0.5400	0.5400	+3.846%	27	5,069	+355.556%
2026-07-01	0.5500	0.5900	0.5200	0.5200	-11.864%	587	5,069	+373.077%
2026-06-30	0.7100	0.7100	0.5900	0.5900	-21.333%	54	5,230	+316.949%
2026-06-29	0.8100	0.8100	0.7500	0.7500	-1.316%	9	5,207	+228.000%
2026-06-26	0.8400	0.8400	0.7600	0.7600	-7.317%	404	5,203	+223.684%
2026-06-25	0.6900	0.9200	0.6900	0.8200	+10.811%	42	5,280	+200.000%
2026-06-24	0.6400	0.7400	0.6000	0.7400	-23.711%	56	5,267	+232.432%
2026-06-23	0.9000	0.9800	0.8700	0.9700	+12.791%	29	5,236	+153.608%
2026-06-22	0.8000	0.9100	0.7300	0.8600	+10.256%	130	5,244	+186.047%
2026-06-18	0.8600	0.9800	0.7300	0.7800	-23.529%	150	5,167	+215.385%
2026-06-17	1.1000	1.1000	1.0200	1.0200	-16.393%	56	5,167	+141.176%
2026-06-16	1.3000	1.3200	1.1400	1.2200	-12.857%	41	5,167	+101.639%
2026-06-15	1.3900	1.5100	1.3100	1.4000	-40.171%	131	5,209	+75.714%
2026-06-12	2.2000	2.4100	2.0000	2.3400	+1.299%	50	5,209	+5.128%
2026-06-11	2.8100	2.8500	2.2600	2.3100	-22.483%	38	5,209	+6.494%
2026-06-10	2.6200	3.1500	2.6200	2.9800	+29.565%	9	5,198	-17.450%
2026-06-09	2.6000	2.6000	2.2000	2.3000	-17.266%	159	5,218	+6.957%
2026-06-08	3.1500	3.1500	2.7500	2.7800	+1.460%	50	5,206	-11.511%
2026-06-05	3.0000	3.0000	2.6900	2.7400	-12.179%	154	5,183	-10.219%
2026-06-04	3.0500	3.3000	2.9000	3.1200	-10.857%	74	5,206	-21.154%
2026-06-03	3.0500	3.5200	3.0500	3.5000	+20.690%	83	5,250	-29.714%
2026-06-02	2.7500	2.9300	2.7000	2.9000	+11.538%	149	5,217	-15.172%
2026-06-01	2.5800	2.6900	2.3000	2.6000	+26.829%	37	5,149	-5.385%
2026-05-29	2.0800	2.1900	2.0200	2.0500	-8.889%	62	5,114	+20.000%
2026-05-28	2.4500	2.4500	2.2500	2.2500	-8.163%	15	5,078	+9.333%
2026-05-27	2.5600	2.6000	2.2500	2.4500	-15.517%	660	5,080	+0.408%
2026-05-26	3.5800	3.5800	2.9000	2.9000	-23.684%	61	5,726	-15.172%
2026-05-22	3.2500	3.8000	3.2500	3.8000	+5.556%	25	5,723	-35.263%
2026-05-21	4.1000	4.1400	3.3000	3.6000	-10.000%	75	5,738	-31.667%
2026-05-20	4.9500	4.9500	3.8500	4.0000	-18.534%	153	5,738	-38.500%
2026-05-19	4.2500	4.9200	4.2500	4.9100	+14.186%	121	5,729	-49.898%
2026-05-18	3.9000	4.5300	3.5000	4.3000	+14.973%	48	5,729	-42.791%
2026-05-15	3.3500	3.7400	3.3500	3.7400	+18.730%	95	5,729	-34.225%
2026-05-14	3.0500	3.1500	2.8200	3.1500	+12.500%	24	5,619	-21.905%
2026-05-13	2.6500	2.8000	2.4900	2.8000	-5.085%	206	5,620	-12.143%
2026-05-12	2.8300	2.9500	2.6100	2.9500	+9.665%	533	5,620	-16.610%
2026-05-11	2.1500	2.7800	2.1500	2.6900	+37.245%	1,119	5,620	-8.550%
2026-05-08	2.0000	2.2000	1.9500	1.9600	-8.411%	77	3,870	+25.510%
2026-05-07	2.0000	2.2500	1.8600	2.1400	-17.054%	1,075	4,787	+14.953%
2026-05-06	2.7800	3.0500	2.5100	2.5800	-34.848%	93	4,759	-4.651%
2026-05-05	3.9500	4.0500	3.7000	3.9600	+2.857%	13	4,757	-37.879%
2026-05-04	3.7500	3.9500	3.1500	3.8500	+5.479%	45	4,762	-36.104%
2026-05-01	3.8800	3.9100	3.3100	3.6500	-12.048%	62	4,742	-32.603%
2026-04-30	3.6500	4.1500	3.6500	4.1500	+2.469%	68	4,742	-40.723%
2026-04-29	4.0000	4.0500	3.3500	4.0500	+30.225%	234	4,753	-39.259%
2026-04-28	2.9900	3.2500	2.9900	3.1100	+18.251%	55	4,799	-20.900%
2026-04-27	3.1000	3.1000	2.6200	2.6300	-6.406%	109	4,789	-6.464%
2026-04-24	2.7800	2.8100	2.5400	2.8100	-2.768%	86	4,782	-12.456%
2026-04-23	2.7900	3.1000	2.6100	2.8900	+12.451%	93	4,716	-14.879%
2026-04-22	2.5700	2.5700	2.5700	2.5700	+22.967%	8	4,673	-4.280%
2026-04-21	2.0900	2.0900	2.0900	2.0900	+6.633%	7	4,673	+17.703%
2026-04-20	2.1100	2.1100	1.9300	1.9600	+3.158%	50	4,673	+25.510%
2026-04-17	1.6500	1.9500	1.4500	1.9000	-26.923%	1,055	4,638	+29.474%
2026-04-16	2.5700	2.6500	2.5700	2.6000	+13.043%	36	3,662	-5.385%
2026-04-15	2.1400	2.3000	2.0500	2.3000	+2.222%	3,020	3,653	+6.957%
2026-04-14	2.3200	2.3200	2.1700	2.2500	-21.603%	17	4,823	+9.333%
2026-04-13	3.2500	3.2500	2.8100	2.8700	+2.867%	65	4,804	-14.286%
2026-04-10	2.7000	2.7900	2.7000	2.7900	-8.525%	20	4,804	-11.828%
2026-04-09	3.7400	3.7400	3.0000	3.0500	-11.594%	341	4,804	-19.344%
2026-04-08	2.6700	3.4700	2.6700	3.4500	-29.592%	638	4,899	-28.696%
2026-04-07	4.7500	5.2500	4.7500	4.9000	+11.364%	31	4,808	-49.796%
2026-04-02	4.8000	4.8000	4.4000	4.4000	+4.762%	55	4,922	-44.091%
2026-04-01	4.4500	4.4500	4.0200	4.2000	-25.000%	1,042	4,922	-41.429%
2026-03-31	6.4600	6.9500	5.2500	5.6000	-15.152%	1,072	5,796	-56.071%
2026-03-30	7.2700	7.4500	6.6000	6.6000	-2.655%	16	6,114	-62.727%
2026-03-27	5.8800	6.8500	5.8800	6.7800	+16.897%	1,041	6,106	-63.717%
2026-03-26	5.4100	6.0000	5.4100	5.8000	+8.209%	3	6,801	-57.586%
2026-03-25	5.3900	5.4000	5.3500	5.3600	-2.368%	14	6,803	-54.104%
2026-03-24	5.1000	5.8000	5.1000	5.4900	+13.430%	50	6,794	-55.191%
2026-03-23	3.7000	4.8400	3.7000	4.8400	+2.979%	53	6,823	-49.174%
2026-03-20	4.6600	5.0500	4.6600	4.7000	+3.297%	95	6,810	-47.660%
2026-03-19	4.0000	4.7200	4.0000	4.5500	+12.346%	165	6,899	-45.934%
2026-03-18	3.9700	4.0500	3.9100	4.0500	+2.532%	6	6,862	-39.259%
2026-03-17	3.7800	4.1500	3.7800	3.9500	+6.757%	19	6,864	-37.722%
2026-03-16	3.2500	3.7000	3.2500	3.7000	-5.128%	6	6,851	-33.514%
2026-03-13	3.9000	3.9000	3.7100	3.9000	+1.299%	9	6,855	-36.923%
2026-03-12	3.4000	3.9300	3.4000	3.8500	+14.925%	104	6,853	-36.104%
2026-03-11	2.6700	3.3500	2.6700	3.3500	+20.504%	27	6,843	-26.567%
2026-03-10	2.7000	3.0000	2.7000	2.7800	+11.200%	3	6,843	-11.511%
2026-03-09	3.4000	3.7000	2.5000	2.5000	-25.150%	72	6,843	-1.600%
2026-03-06	3.6500	3.6500	3.2000	3.3400	+9.508%	19	6,913	-26.347%
2026-03-05	3.1500	3.3500	3.0500	3.0500	-1.613%	15	6,929	-19.344%
2026-03-04	3.0000	3.2000	2.9400	3.1000	-3.727%	6,193	6,920	-20.645%
2026-03-03	3.7500	3.7800	3.1500	3.2200	-3.881%	34	1,166	-23.602%
2026-03-02	3.6100	3.6500	3.3500	3.3500	+11.296%	28	1,161	-26.567%
2026-02-27	2.6100	3.0100	2.4500	3.0100	+15.769%	32	1,171	-18.272%
2026-02-26	2.2800	2.7800	2.2700	2.6000	+1.961%	103	1,192	-5.385%
2026-02-25	2.4500	2.5500	2.3100	2.5500	-1.544%	27	1,299	-3.529%
2026-02-24	2.6400	2.6400	2.3000	2.5900	+1.969%	31	1,299	-5.019%
2026-02-23	2.9300	2.9300	2.5400	2.5400	+2.008%	203	1,284	-3.150%
2026-02-20	2.4900	2.5100	2.4000	2.4900	-7.090%	428	1,483	-1.205%
2026-02-19	2.7200	2.8000	2.6200	2.6800	+25.234%	325	1,466	-8.209%
2026-02-18	2.2000	2.2000	2.1000	2.1400	+15.054%	16	1,233	+14.953%
2026-02-17	2.3100	2.5700	1.8000	1.8600	-16.592%	32	1,243	+32.258%
2026-02-13	2.3800	2.3800	2.0400	2.2300	+1.364%	6	1,251	+10.314%
2026-02-12	2.6100	2.6500	2.0800	2.2000	-12.000%	282	1,251	+11.818%
2026-02-11	2.4300	2.6500	2.2700	2.5000	+21.359%	337	1,412	-1.600%
2026-02-09	1.9300	2.0600	1.9300	2.0600	+3.000%	58	1,719	+19.417%
2026-02-06	1.6500	2.0200	1.6500	2.0000	+21.951%	283	1,766	+23.000%
2026-02-05	1.7000	1.7300	1.4200	1.6400	-14.583%	2,532	1,559	+50.000%
2026-02-04	1.5200	2.0100	1.5200	1.9200	+23.871%	85	3,024	+28.125%
2026-02-03	1.2100	1.5500	1.1900	1.5500	+33.621%	144	2,995	+58.710%
2026-02-02	1.2200	1.2200	1.1200	1.1600	-16.547%	135	2,913	+112.069%
2026-01-30	1.3200	1.3900	1.1600	1.3900	+5.303%	392	2,876	+76.978%
2026-01-29	1.3800	1.5300	1.3200	1.3200	+23.364%	24	2,487	+86.364%
2026-01-26	0.9400	1.0700	0.9400	1.0700	+25.882%	11	2,464	+129.907%
2026-01-21	0.8600	0.8600	0.8500	0.8500	+21.429%	950	2,453	+189.412%
2026-01-15	0.7000	0.7000	0.6700	0.7000	+48.936%	1,500	1,503	+251.429%
2026-01-12	0.4500	0.4700	0.4500	0.4700	0.000%	3	3	+423.404%

.dark-mode .bCrZSN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bCrZSN{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260930C60XLE Sep 30 2026 60.00 Call (XLE260930C00060000)option OPRA

XLE20260930C60
XLE Sep 30 2026 60.00 Call (XLE260930C00060000)
option OPRA