Dark

XLE20261120C55
XLE Nov 20 2026 55.00 Call (XLE261120C00055000)
option OPRA

EOD

Oct 1, 2026

8.24+12.877%(+0.94)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.1000	8.2400	8.1000	8.2400	+12.877%	2	1,041	0.000%
2026-09-29	7.3000	7.3000	7.3000	7.3000	-9.765%	3	1,040	+12.877%
2026-09-28	8.1700	8.2000	8.0900	8.0900	-4.711%	4	1,042	+1.854%
2026-09-24	8.6300	9.0000	8.4900	8.4900	+2.289%	22	1,044	-2.945%
2026-09-22	7.9000	8.4000	7.9000	8.3000	-3.600%	156	1,058	-0.723%
2026-09-21	8.9000	8.9000	8.6100	8.6100	-11.783%	114	931	-4.297%
2026-09-18	9.6000	9.7900	9.6000	9.7600	-0.611%	24	929	-15.574%
2026-09-17	9.0000	9.8200	9.0000	9.8200	-3.631%	65	929	-16.090%
2026-09-16	10.3500	10.3500	10.1900	10.1900	-8.610%	2	947	-19.136%
2026-09-15	10.8500	11.1500	10.8500	11.1500	+10.396%	3	946	-26.099%
2026-09-14	11.0500	11.0500	10.1000	10.1000	-2.885%	10	946	-18.416%
2026-09-11	10.4200	10.6500	10.4000	10.4000	-1.141%	38	943	-20.769%
2026-09-10	10.7000	10.7000	10.4600	10.5200	-0.848%	15	915	-21.673%
2026-09-09	11.1500	11.1500	10.6100	10.6100	+2.019%	26	901	-22.337%
2026-09-08	10.2700	10.4000	10.1000	10.4000	+9.474%	33	906	-20.769%
2026-09-04	9.6000	9.6000	9.5000	9.5000	-8.566%	29	857	-13.263%
2026-09-02	10.0000	10.3900	10.0000	10.3900	+8.568%	7	857	-20.693%
2026-08-31	8.8700	9.5700	8.8700	9.5700	+22.692%	40	857	-13.898%
2026-08-27	7.9800	7.9800	7.5300	7.8000	-6.137%	131	837	+5.641%
2026-08-26	7.9000	8.4500	7.9000	8.3100	+5.057%	5	746	-0.842%
2026-08-25	8.0600	8.3700	7.9100	7.9100	-5.945%	14	750	+4.172%
2026-08-24	9.0000	9.0000	8.4100	8.4100	-10.341%	9	757	-2.021%
2026-08-21	9.8300	9.8300	9.3800	9.3800	-2.292%	8	761	-12.154%
2026-08-20	10.0000	10.2100	9.4000	9.6000	+4.009%	29	766	-14.167%
2026-08-19	9.9000	9.9000	9.2000	9.2300	-0.966%	21	770	-10.726%
2026-08-18	8.9500	9.3500	8.9500	9.3200	+12.970%	80	941	-11.588%
2026-08-17	8.0300	8.5000	7.8500	8.2500	+4.430%	324	935	-0.121%
2026-08-14	7.6000	8.0000	7.6000	7.9000	+11.268%	10	953	+4.304%
2026-08-13	6.5000	7.1000	6.5000	7.1000	-0.141%	16	953	+16.056%
2026-08-12	7.0800	7.2100	7.0100	7.1100	-0.559%	17	953	+15.893%
2026-08-11	6.7500	7.1500	6.7500	7.1500	+13.312%	195	954	+15.245%
2026-08-10	5.8500	6.3400	5.8500	6.3100	+35.699%	103	957	+30.586%
2026-08-07	4.5000	4.9500	4.5000	4.6500	-6.061%	30	865	+77.204%
2026-08-06	5.0000	5.2000	4.9500	4.9500	+8.791%	46	860	+66.465%
2026-08-05	4.9500	4.9500	4.5000	4.5500	-16.514%	105	832	+81.099%
2026-08-04	4.8500	5.4800	4.8500	5.4500	-6.034%	18	834	+51.193%
2026-08-03	5.4900	6.0000	5.4700	5.8000	-5.691%	10	827	+42.069%
2026-07-31	5.7000	6.1500	5.6900	6.1500	+16.038%	36	823	+33.984%
2026-07-30	5.5500	5.5500	5.2800	5.3000	-11.667%	29	829	+55.472%
2026-07-29	5.9500	6.0000	5.9500	6.0000	+20.000%	10	828	+37.333%
2026-07-28	5.3400	5.3400	4.8500	5.0000	-14.384%	39	832	+64.800%
2026-07-27	5.8000	6.1000	5.7000	5.8400	-10.015%	109	827	+41.096%
2026-07-24	6.7500	7.0000	6.4900	6.4900	-0.916%	28	838	+26.965%
2026-07-23	6.8500	6.8500	6.5500	6.5500	+7.377%	27	847	+25.802%
2026-07-22	6.3000	6.4100	6.0300	6.1000	+7.018%	90	859	+35.082%
2026-07-21	5.4500	5.7000	5.4500	5.7000	+5.948%	8	864	+44.561%
2026-07-20	5.0400	5.5700	5.0400	5.3800	+6.324%	32	862	+53.160%
2026-07-17	5.2000	5.2500	4.8600	5.0600	+7.431%	32	865	+62.846%
2026-07-16	4.5800	4.8000	4.5800	4.7100	+16.584%	50	873	+74.947%
2026-07-15	4.0700	4.0700	3.9000	4.0400	-10.619%	24	875	+103.960%
2026-07-14	4.6300	4.6300	4.2500	4.5200	-2.165%	26	872	+82.301%
2026-07-13	4.1200	4.6700	4.0900	4.6200	+42.593%	31	877	+78.355%
2026-07-10	3.2000	3.2400	3.1500	3.2400	-4.985%	45	897	+154.321%
2026-07-09	3.5500	3.5500	3.4100	3.4100	-11.429%	26	922	+141.642%
2026-07-08	3.7000	4.1800	3.4300	3.8500	+18.098%	193	923	+114.026%
2026-07-07	2.8900	3.2600	2.7200	3.2600	+28.854%	104	967	+152.761%
2026-07-06	2.6400	2.6400	2.5000	2.5300	+4.545%	37	957	+225.692%
2026-07-02	2.5900	2.6700	2.4200	2.4200	-1.626%	35	966	+240.496%
2026-07-01	2.4700	2.4700	2.3800	2.4600	-1.600%	130	966	+234.959%
2026-06-30	2.8000	2.8000	2.5000	2.5000	-15.541%	33	997	+229.600%
2026-06-29	3.0500	3.0500	2.9200	2.9600	0.000%	17	1,008	+178.378%
2026-06-26	3.0500	3.0500	2.9200	2.9600	-1.333%	16	1,010	+178.378%
2026-06-25	2.7400	3.2500	2.6900	3.0000	+7.527%	162	1,010	+174.667%
2026-06-24	2.8500	2.8500	2.6900	2.7900	-14.154%	40	932	+195.341%
2026-06-23	3.2500	3.2500	3.2500	3.2500	+4.839%	4	902	+153.538%
2026-06-22	3.1000	3.1000	3.1000	3.1000	+9.541%	10	902	+165.806%
2026-06-18	2.7000	2.8800	2.6500	2.8300	-16.765%	41	872	+191.166%
2026-06-17	3.6000	3.6800	3.4000	3.4000	-11.227%	160	872	+142.353%
2026-06-16	3.8700	3.9500	3.7000	3.8300	-7.711%	164	872	+115.144%
2026-06-15	4.0300	4.2900	3.9000	4.1500	-27.193%	176	674	+98.554%
2026-06-12	5.7600	5.7600	5.7000	5.7000	-0.350%	3	674	+44.561%
2026-06-11	6.5000	6.5000	5.7200	5.7200	-12.000%	80	674	+44.056%
2026-06-10	6.5000	6.7500	6.5000	6.5000	+18.182%	54	697	+26.769%
2026-06-09	5.5500	5.6000	5.2500	5.5000	-11.859%	68	645	+49.818%
2026-06-08	6.2000	6.2400	6.1700	6.2400	-1.266%	14	659	+32.051%
2026-06-05	6.3200	6.3200	6.3200	6.3200	-4.242%	1	651	+30.380%
2026-06-04	6.3700	6.7000	6.3700	6.6000	-0.752%	36	650	+24.848%
2026-06-03	6.3500	7.0000	6.3500	6.6500	+9.016%	79	626	+23.910%
2026-06-02	5.5500	6.1500	5.5500	6.1000	+10.307%	33	629	+35.082%
2026-06-01	5.5000	5.6600	5.3000	5.5300	+9.940%	228	607	+49.005%
2026-05-29	5.0300	5.0300	5.0300	5.0300	-8.545%	6	590	+63.817%
2026-05-28	5.4000	5.5000	5.4000	5.5000	0.000%	151	595	+49.818%
2026-05-27	5.5000	5.5000	5.5000	5.5000	-11.290%	2	648	+49.818%
2026-05-26	7.0000	7.0000	6.2000	6.2000	-12.676%	3	650	+32.903%
2026-05-22	7.1000	7.1000	7.1000	7.1000	+0.852%	2	652	+16.056%
2026-05-21	7.9000	7.9000	6.9000	7.0400	-9.161%	8	652	+17.045%
2026-05-20	7.6700	7.7500	7.6700	7.7500	-11.932%	4	652	+6.323%
2026-05-19	8.2200	8.8000	7.9000	8.8000	+8.642%	66	654	-6.364%
2026-05-18	7.0500	8.1000	6.9500	8.1000	+10.505%	50	654	+1.728%
2026-05-15	6.6000	7.3300	6.6000	7.3300	+15.433%	53	654	+12.415%
2026-05-14	6.4000	6.4000	6.3500	6.3500	+6.723%	6	588	+29.764%
2026-05-13	5.8100	5.9500	5.8000	5.9500	+2.586%	13	590	+38.487%
2026-05-12	5.8000	5.8000	5.8000	5.8000	+1.754%	2	590	+42.069%
2026-05-11	5.1500	5.7000	5.1500	5.7000	+16.803%	45	590	+44.561%
2026-05-08	4.9200	4.9200	4.7700	4.8800	-0.408%	33	548	+68.852%
2026-05-07	4.6000	4.9200	4.3500	4.9000	-9.761%	18	553	+68.163%
2026-05-06	5.5300	5.7500	5.4300	5.4300	-27.984%	66	554	+51.750%
2026-05-05	7.5000	7.5400	7.5000	7.5400	+4.288%	18	577	+9.284%
2026-05-04	6.9000	7.4300	6.9000	7.2300	+6.795%	26	579	+13.970%
2026-05-01	6.9000	6.9000	6.5500	6.7700	-8.141%	14	563	+21.713%
2026-04-30	7.2000	7.6000	7.2000	7.3700	+4.539%	40	563	+11.805%
2026-04-29	6.6000	7.0800	6.6000	7.0500	+13.527%	33	565	+16.879%
2026-04-28	6.0600	6.2100	6.0600	6.2100	+2.645%	21	605	+32.689%
2026-04-27	6.1000	6.1500	6.0500	6.0500	+7.651%	68	586	+36.198%
2026-04-24	5.5500	5.6700	5.3400	5.6200	-3.103%	140	565	+46.619%
2026-04-23	5.6600	5.9000	5.4000	5.8000	+4.505%	244	492	+42.069%
2026-04-22	5.4400	5.6000	5.4400	5.5500	+11.000%	13	355	+48.468%
2026-04-21	4.4500	5.0000	4.4500	5.0000	+16.550%	64	282	+64.800%
2026-04-17	4.0400	4.2900	3.8700	4.2900	-12.090%	26	282	+92.075%
2026-04-15	4.7500	5.0500	4.7000	4.8800	-1.215%	14	299	+68.852%
2026-04-14	4.9000	4.9400	4.8500	4.9400	-19.544%	9	297	+66.802%
2026-04-13	6.2500	6.4000	6.0600	6.1400	+6.783%	13	291	+34.202%
2026-04-10	5.8500	6.0100	5.5000	5.7500	-8.147%	22	291	+43.304%
2026-04-09	7.0000	7.2500	6.2600	6.2600	-3.988%	8	291	+31.629%
2026-04-08	6.3500	6.5200	6.2000	6.5200	-24.624%	18	289	+26.380%
2026-04-07	8.6500	8.6500	8.6500	8.6500	+12.338%	4	284	-4.740%
2026-04-02	8.3500	8.3500	7.6500	7.7000	+3.495%	69	340	+7.013%
2026-04-01	8.6500	8.6500	7.4400	7.4400	-19.568%	107	340	+10.753%
2026-03-31	10.7600	10.7600	9.0000	9.2500	-15.525%	69	301	-10.919%
2026-03-30	10.9500	10.9500	10.9500	10.9500	+9.500%	1	305	-24.749%
2026-03-27	9.8500	10.0000	9.8500	10.0000	+2.041%	42	304	-17.600%
2026-03-26	9.0200	9.8000	9.0200	9.8000	+9.742%	3	262	-15.918%
2026-03-25	8.9300	8.9300	8.9300	8.9300	-2.935%	13	259	-7.727%
2026-03-24	9.1000	9.5000	9.1000	9.2000	+12.195%	11	299	-10.435%
2026-03-23	7.5000	8.2000	7.4500	8.2000	+1.485%	13	294	+0.488%
2026-03-20	8.0600	8.2200	8.0600	8.0800	+8.456%	11	294	+1.980%
2026-03-19	7.3000	7.5500	7.3000	7.4500	+1.361%	18	294	+10.604%
2026-03-18	7.3500	7.3500	7.3500	7.3500	+4.255%	22	303	+12.109%
2026-03-17	7.0900	7.0900	7.0500	7.0500	+11.024%	9	303	+16.879%
2026-03-16	6.3500	6.3500	6.3500	6.3500	-7.971%	2	298	+29.764%
2026-03-12	7.0500	7.0500	6.9000	6.9000	+15.000%	11	300	+19.420%
2026-03-11	6.0200	6.0200	6.0000	6.0000	+8.108%	4	294	+37.333%
2026-03-10	5.5000	5.5500	5.3500	5.5500	-1.246%	15	292	+48.468%
2026-03-09	6.0000	6.0000	5.6200	5.6200	-11.496%	250	287	+46.619%
2026-03-06	6.3500	6.3500	6.3500	6.3500	+6.723%	23	366	+29.764%
2026-03-05	6.3500	6.3500	5.9500	5.9500	+11.215%	277	386	+38.487%
2026-03-04	5.3500	5.3500	5.3500	5.3500	-9.322%	1	111	+54.019%
2026-03-03	5.9000	5.9000	5.9000	5.9000	-4.839%	20	111	+39.661%
2026-03-02	6.3000	6.3000	6.2000	6.2000	+22.288%	12	91	+32.903%
2026-02-27	5.3500	5.3500	5.0700	5.0700	+7.872%	3	81	+62.525%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+3.297%	12	82	+75.319%
2026-02-25	4.5500	4.5500	4.5500	4.5500	-6.186%	1	84	+81.099%
2026-02-24	4.8500	4.8500	4.8500	4.8500	-3.000%	6	84	+69.897%
2026-02-23	5.3500	5.3500	5.0000	5.0000	-1.575%	11	84	+64.800%
2026-02-19	5.3000	5.4000	5.0500	5.0800	+8.779%	34	75	+62.205%
2026-02-18	4.5000	4.7000	4.4500	4.6700	+16.750%	43	58	+76.445%
2026-02-17	4.3500	4.3500	4.0000	4.0000	-29.825%	7	36	+106.000%
2026-02-13	4.5000	5.7000	4.3700	5.7000	+20.000%	8	23	+44.561%
2026-02-11	4.8500	4.8500	4.6200	4.7500	+13.095%	19	23	+73.474%
2026-02-09	4.1300	4.2000	4.1000	4.2000	0.000%	4	4	+96.190%

.dark-mode .vWs6Ml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vWs6Ml{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261120C55XLE Nov 20 2026 55.00 Call (XLE261120C00055000)option OPRA

XLE20261120C55
XLE Nov 20 2026 55.00 Call (XLE261120C00055000)
option OPRA