Dark

XLE20260930C65
XLE Sep 30 2026 65.00 Call (XLE260930C00065000)
option OPRA

EOD

Jul 24, 2026

1.04-0.952%(-0.01)125

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.2700	1.2700	1.0400	1.0400	-0.952%	125	3,705	0.000%
2026-07-23	1.1500	1.2700	1.0500	1.0500	+14.130%	165	3,793	-0.952%
2026-07-22	1.0400	1.0400	0.9000	0.9200	+22.667%	48	3,739	+13.043%
2026-07-21	0.7500	0.7500	0.7500	0.7500	+1.351%	2	3,703	+38.667%
2026-07-20	0.7000	0.7800	0.7000	0.7400	+5.714%	82	3,701	+40.541%
2026-07-17	0.7100	0.7100	0.6000	0.7000	+25.000%	317	3,703	+48.571%
2026-07-16	0.5500	0.5600	0.5500	0.5600	+3.704%	31	3,543	+85.714%
2026-07-14	0.5300	0.5400	0.5300	0.5400	-12.903%	12	3,512	+92.593%
2026-07-13	0.4300	0.6200	0.3900	0.6200	+106.667%	1,017	3,513	+67.742%
2026-07-10	0.2800	0.3000	0.2800	0.3000	-6.250%	4	3,542	+246.667%
2026-07-09	0.4000	0.4000	0.3200	0.3200	-21.951%	44	3,542	+225.000%
2026-07-08	0.4000	0.5100	0.3700	0.4100	+13.889%	572	3,542	+153.659%
2026-07-07	0.3500	0.3800	0.3500	0.3600	+80.000%	35	3,189	+188.889%
2026-07-06	0.1800	0.2000	0.1600	0.2000	+5.263%	5	3,186	+420.000%
2026-07-02	0.2000	0.2200	0.1900	0.1900	-5.000%	4	3,198	+447.368%
2026-07-01	0.2000	0.2000	0.1700	0.2000	-4.762%	41	3,198	+420.000%
2026-06-30	0.2500	0.2800	0.2000	0.2100	-4.545%	16	3,213	+395.238%
2026-06-29	0.2800	0.2800	0.2200	0.2200	-15.385%	201	3,205	+372.727%
2026-06-26	0.3500	0.3500	0.2300	0.2600	-16.129%	91	3,206	+300.000%
2026-06-25	0.2700	0.3100	0.2700	0.3100	+6.897%	1,013	3,280	+235.484%
2026-06-24	0.2900	0.2900	0.2400	0.2900	-23.684%	33	3,153	+258.621%
2026-06-23	0.3800	0.3800	0.3800	0.3800	+15.152%	4	3,133	+173.684%
2026-06-22	0.3100	0.3300	0.3000	0.3300	+10.000%	13	3,132	+215.152%
2026-06-18	0.3400	0.3400	0.3000	0.3000	-36.170%	17	3,126	+246.667%
2026-06-17	0.4700	0.4700	0.4700	0.4700	+9.302%	1	3,126	+121.277%
2026-06-16	0.4900	0.5200	0.4300	0.4300	-21.818%	37	3,126	+141.860%
2026-06-15	0.7000	0.9000	0.5000	0.5500	-52.586%	84	3,143	+89.091%
2026-06-12	1.0200	1.2900	1.0200	1.1600	+26.087%	70	3,143	-10.345%
2026-06-11	1.2500	1.3600	0.9200	0.9200	-35.664%	19	3,143	+13.043%
2026-06-10	1.5700	1.5700	1.4300	1.4300	+43.000%	69	3,139	-27.273%
2026-06-09	1.1700	1.1700	1.0000	1.0000	-26.471%	32	3,174	+4.000%
2026-06-08	1.4700	1.4800	1.3000	1.3600	+11.475%	14	3,173	-23.529%
2026-06-05	1.4300	1.5200	1.2200	1.2200	-23.750%	30	3,167	-14.754%
2026-06-04	1.6100	1.6300	1.5200	1.6000	-3.614%	337	3,157	-35.000%
2026-06-03	1.6300	1.8500	1.6000	1.6600	+16.084%	27	3,147	-37.349%
2026-06-02	1.3200	1.4300	1.3200	1.4300	+16.260%	67	3,135	-27.273%
2026-06-01	1.1500	1.3500	1.1500	1.2300	+35.165%	88	3,166	-15.447%
2026-05-29	1.0500	1.0500	0.9000	0.9100	-12.500%	31	3,094	+14.286%
2026-05-28	1.3000	1.3000	1.0400	1.0400	-13.333%	22	3,093	0.000%
2026-05-27	1.0700	1.2000	1.0700	1.2000	-20.530%	23	3,089	-13.333%
2026-05-26	1.8900	1.8900	1.5100	1.5100	-24.500%	19	3,101	-31.126%
2026-05-22	1.7900	2.0000	1.7900	2.0000	+9.890%	26	3,113	-48.000%
2026-05-21	2.1500	2.1500	1.7100	1.8200	-14.554%	23	3,121	-42.857%
2026-05-20	2.6400	2.6400	2.0700	2.1300	-20.818%	134	3,121	-51.174%
2026-05-19	2.5300	2.6900	2.2600	2.6900	+21.719%	278	3,240	-61.338%
2026-05-18	2.2300	2.4900	2.2100	2.2100	+12.183%	567	3,240	-52.941%
2026-05-15	1.7000	1.9700	1.7000	1.9700	+27.922%	34	3,240	-47.208%
2026-05-14	1.4700	1.6000	1.4700	1.5400	+21.260%	39	2,633	-32.468%
2026-05-13	1.2700	1.2700	1.2700	1.2700	-5.224%	3	2,608	-18.110%
2026-05-12	1.3900	1.3900	1.2900	1.3400	+3.876%	22	2,608	-22.388%
2026-05-11	1.2900	1.2900	1.2900	1.2900	+26.471%	3	2,608	-19.380%
2026-05-08	1.0500	1.0500	1.0100	1.0200	-0.971%	10	2,596	+1.961%
2026-05-07	1.0000	1.0300	0.8900	1.0300	-17.600%	228	2,680	+0.971%
2026-05-06	1.3800	1.4500	1.2500	1.2500	-40.476%	69	2,479	-16.800%
2026-05-05	2.0500	2.1400	2.0500	2.1000	+2.941%	319	2,494	-50.476%
2026-05-04	1.7800	2.1000	1.7200	2.0400	+11.475%	322	2,191	-49.020%
2026-05-01	2.0000	2.0000	1.8300	1.8300	-16.818%	13	1,955	-43.169%
2026-04-30	1.8600	2.2600	1.8600	2.2000	+9.453%	67	1,955	-52.727%
2026-04-29	1.9000	2.1000	1.9000	2.0100	+24.074%	122	1,932	-48.259%
2026-04-28	1.5000	1.6200	1.5000	1.6200	+21.805%	7	2,003	-35.802%
2026-04-27	1.6000	1.6000	1.3100	1.3300	-5.674%	240	2,004	-21.805%
2026-04-24	1.4100	1.4100	1.4100	1.4100	+0.714%	1	1,815	-26.241%
2026-04-23	1.3000	1.4000	1.2800	1.4000	+16.667%	72	1,816	-25.714%
2026-04-21	1.1000	1.2000	1.1000	1.2000	+18.812%	8	1,881	-13.333%
2026-04-20	1.3000	1.3000	0.9500	1.0100	+8.602%	26	1,881	+2.970%
2026-04-17	0.7800	0.9300	0.5900	0.9300	-26.772%	1,162	1,884	+11.828%
2026-04-16	1.1400	1.3500	1.1400	1.2700	+19.811%	148	868	-18.110%
2026-04-15	0.9800	1.0900	0.9800	1.0600	-1.852%	120	979	-1.887%
2026-04-14	1.1100	1.1500	1.0000	1.0800	-20.000%	72	860	-3.704%
2026-04-13	1.6400	1.6400	1.3100	1.3500	-3.571%	102	812	-22.963%
2026-04-10	1.3500	1.4600	1.3500	1.4000	-17.160%	48	812	-25.714%
2026-04-09	2.0400	2.0400	1.5000	1.6900	-8.649%	29	812	-38.462%
2026-04-08	1.8000	1.8500	1.3300	1.8500	-31.227%	127	810	-43.784%
2026-04-07	2.7400	2.9800	2.6900	2.6900	+5.490%	111	788	-61.338%
2026-04-06	2.6000	2.6000	2.4700	2.5500	+2.000%	116	889	-59.216%
2026-04-02	3.1500	3.1500	2.5000	2.5000	+10.132%	74	757	-58.400%
2026-04-01	2.9000	2.9000	2.1600	2.2700	-31.212%	599	757	-54.185%
2026-03-31	4.3000	4.3000	3.0000	3.3000	-17.500%	507	680	-68.485%
2026-03-30	4.6300	4.6300	3.7500	4.0000	-5.882%	82	323	-74.000%
2026-03-27	3.8500	4.2800	3.8500	4.2500	+18.056%	66	254	-75.529%
2026-03-26	3.1000	3.7000	3.1000	3.6000	+18.033%	80	244	-71.111%
2026-03-25	3.1000	3.2000	3.0500	3.0500	-9.496%	26	181	-65.902%
2026-03-24	2.8000	3.4800	2.8000	3.3700	+24.354%	15	167	-69.139%
2026-03-23	2.1600	2.8100	2.1600	2.7100	-1.455%	42	171	-61.624%
2026-03-20	2.8200	2.9000	2.7400	2.7500	+10.000%	148	190	-62.182%
2026-03-19	2.2500	2.6500	2.2500	2.5000	+13.636%	34	211	-58.400%
2026-03-18	2.1800	2.2000	2.1500	2.2000	+2.804%	28	198	-52.727%
2026-03-17	2.0600	2.4000	2.0600	2.1400	+7.000%	135	170	-51.402%
2026-03-16	1.9400	2.0400	1.9400	2.0000	-1.478%	12	75	-48.000%
2026-03-13	2.0000	2.0300	1.9600	2.0300	-7.727%	3	75	-48.768%
2026-03-12	2.0000	2.2000	2.0000	2.2000	+41.935%	8	73	-52.727%
2026-03-11	1.5500	1.5500	1.5500	1.5500	+4.027%	1	74	-32.903%
2026-03-10	1.6600	1.6600	1.4900	1.4900	-17.222%	2	75	-30.201%
2026-03-09	2.0400	2.0400	1.8000	1.8000	-2.703%	5	73	-42.222%
2026-03-06	1.8700	1.8700	1.8500	1.8500	0.000%	4	69	-43.784%
2026-03-05	1.8400	1.9700	1.8400	1.8500	-4.639%	16	66	-43.784%
2026-03-04	1.9400	1.9400	1.9400	1.9400	-3.960%	1	50	-46.392%
2026-03-02	2.4300	2.4300	1.9100	2.0200	+44.286%	27	49	-48.515%
2026-02-24	1.4000	1.4000	1.4000	1.4000	-4.762%	1	23	-25.714%
2026-02-23	1.4700	1.4700	1.4700	1.4700	+5.000%	6	24	-29.252%
2026-02-20	1.4000	1.4000	1.4000	1.4000	-15.152%	1	28	-25.714%
2026-02-19	1.6500	1.6500	1.6500	1.6500	+70.103%	2	27	-36.970%
2026-02-17	1.0100	1.0100	0.9700	0.9700	-17.797%	6	25	+7.216%
2026-02-12	1.3000	1.3000	1.1400	1.1800	-24.359%	5	19	-11.864%
2026-02-11	1.5600	1.5600	1.5600	1.5600	+43.119%	10	19	-33.333%
2026-02-10	1.0900	1.0900	1.0900	1.0900	+4.808%	2	9	-4.587%
2026-02-09	1.0400	1.0400	1.0400	1.0400	-3.704%	1	9	0.000%
2026-02-06	1.0800	1.0800	1.0800	1.0800	+36.709%	2	8	-3.704%
2026-02-05	0.7900	0.7900	0.7900	0.7900	-25.472%	1	6	+31.646%
2026-02-04	0.8500	1.1300	0.8500	1.0600	0.000%	7	7	-1.887%

.dark-mode .F6WcBf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F6WcBf{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260930C65XLE Sep 30 2026 65.00 Call (XLE260930C00065000)option OPRA

XLE20260930C65
XLE Sep 30 2026 65.00 Call (XLE260930C00065000)
option OPRA