Dark

XLE20261120C60
XLE Nov 20 2026 60.00 Call (XLE261120C00060000)
option OPRA

EOD

Oct 1, 2026

4.20+24.260%(+0.82)71

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8600	4.2000	3.8000	4.2000	+24.260%	71	6,508	0.000%
2026-09-30	3.6000	3.8500	3.3800	3.3800	-4.249%	26	6,507	+24.260%
2026-09-29	3.3000	3.6500	3.2500	3.5300	-11.083%	230	6,504	+18.980%
2026-09-28	4.1500	4.2500	3.9700	3.9700	+0.761%	10	6,507	+5.793%
2026-09-25	3.9600	4.0000	3.8400	3.9400	-11.659%	39	6,503	+6.599%
2026-09-24	4.5000	4.8800	4.4000	4.4600	-0.889%	188	6,495	-5.830%
2026-09-23	4.5000	4.5000	4.5000	4.5000	+12.500%	1	6,410	-6.667%
2026-09-22	3.9500	4.3500	3.9500	4.0000	-15.612%	316	6,410	+5.000%
2026-09-21	5.2400	5.2400	4.4700	4.7400	-14.286%	32	6,231	-11.392%
2026-09-18	5.5600	5.8000	5.5000	5.5300	-1.601%	122	6,239	-24.051%
2026-09-17	5.1400	5.6500	5.1400	5.6200	+2.182%	89	6,185	-25.267%
2026-09-16	6.0700	6.1000	5.3500	5.5000	-20.290%	89	6,149	-23.636%
2026-09-15	6.1800	7.0200	6.1800	6.9000	+23.214%	316	6,091	-39.130%
2026-09-14	6.8500	6.8500	5.5500	5.6000	-10.112%	54	6,034	-25.000%
2026-09-11	6.3500	6.7000	6.0500	6.2300	-1.890%	48	6,004	-32.584%
2026-09-10	6.1000	6.3700	5.8600	6.3500	-3.788%	44	6,007	-33.858%
2026-09-09	6.8000	6.8500	6.3000	6.6000	+10.184%	115	6,027	-36.364%
2026-09-08	6.1000	6.4000	5.9500	5.9900	+8.909%	95	6,029	-29.883%
2026-09-04	5.1600	5.6400	4.9900	5.5000	-15.385%	100	5,976	-23.636%
2026-09-03	6.3500	6.6000	6.3500	6.5000	+1.562%	77	5,976	-35.385%
2026-09-02	5.8500	6.4900	5.7800	6.4000	+4.065%	64	5,967	-34.375%
2026-09-01	6.1500	6.2000	5.6500	6.1500	+16.698%	65	5,970	-31.707%
2026-08-31	5.8500	5.8500	4.9000	5.2700	+17.372%	70	5,970	-20.304%
2026-08-28	4.4000	4.5300	4.2900	4.4900	+6.905%	34	5,983	-6.459%
2026-08-27	4.4500	4.4500	3.8800	4.2000	-9.483%	35	6,095	0.000%
2026-08-26	3.7500	4.8500	3.7500	4.6400	+6.667%	171	6,090	-9.483%
2026-08-25	4.4200	4.6900	4.3000	4.3500	-11.224%	56	6,030	-3.448%
2026-08-24	5.2900	5.2900	4.7000	4.9000	-10.909%	69	6,032	-14.286%
2026-08-21	5.7700	5.8800	5.4200	5.5000	-2.309%	155	6,030	-23.636%
2026-08-20	6.0500	6.2000	5.6300	5.6300	+4.067%	139	6,041	-25.400%
2026-08-19	5.7500	5.9100	5.4000	5.4100	-3.393%	165	6,056	-22.366%
2026-08-18	4.8500	5.6000	4.8500	5.6000	+17.647%	264	6,145	-25.000%
2026-08-17	4.4800	4.8000	4.4300	4.7600	+9.425%	268	6,212	-11.765%
2026-08-14	4.1000	4.5000	4.1000	4.3500	+12.987%	128	6,126	-3.448%
2026-08-13	3.5000	3.9000	3.4300	3.8500	+0.785%	271	6,210	+9.091%
2026-08-12	3.6700	3.9000	3.6500	3.8200	-1.292%	612	5,998	+9.948%
2026-08-11	3.6500	3.9200	3.6500	3.8700	+10.571%	33	5,647	+8.527%
2026-08-10	2.5500	3.5000	2.5500	3.5000	+59.091%	1,482	5,657	+20.000%
2026-08-07	2.2500	2.3900	2.0400	2.2000	-11.290%	1,379	6,224	+90.909%
2026-08-06	2.5100	2.5300	2.3300	2.4800	+16.432%	386	5,160	+69.355%
2026-08-05	2.7500	2.7500	2.1000	2.1300	-21.111%	1,040	5,096	+97.183%
2026-08-04	2.5000	2.7200	2.0200	2.7000	-1.460%	162	5,737	+55.556%
2026-08-03	2.7000	3.0300	2.6900	2.7400	-17.964%	156	5,744	+53.285%
2026-07-31	2.8700	3.3400	2.7500	3.3400	+7.395%	295	5,665	+25.749%
2026-07-30	2.7500	3.1100	2.6800	3.1100	+5.424%	1,387	5,625	+35.048%
2026-07-29	3.2000	3.2100	2.9500	2.9500	+18.952%	24	4,758	+42.373%
2026-07-28	2.8500	3.0200	2.3300	2.4800	-14.777%	190	4,796	+69.355%
2026-07-27	2.4000	3.2400	2.4000	2.9100	-20.274%	141	4,812	+44.330%
2026-07-24	3.6000	4.0400	3.5500	3.6500	+4.286%	80	4,852	+15.068%
2026-07-23	3.9500	4.0400	3.5000	3.5000	+2.941%	169	4,824	+20.000%
2026-07-22	3.3500	3.5000	3.2400	3.4000	+11.475%	126	4,890	+23.529%
2026-07-21	2.7400	3.0500	2.7400	3.0500	+8.156%	82	4,846	+37.705%
2026-07-20	2.5600	3.0000	2.5600	2.8200	+4.444%	288	4,791	+48.936%
2026-07-17	2.7000	2.7500	2.4300	2.7000	+15.385%	394	4,846	+55.556%
2026-07-16	2.3700	2.4100	2.2700	2.3400	+23.810%	554	4,788	+79.487%
2026-07-15	2.0700	2.0700	1.8600	1.8900	-16.000%	34	5,096	+122.222%
2026-07-14	2.3000	2.3200	2.1000	2.2500	-3.433%	100	5,164	+86.667%
2026-07-13	1.8800	2.3800	1.8800	2.3300	+68.841%	147	5,232	+80.258%
2026-07-10	1.3900	1.3900	1.3800	1.3800	-8.609%	160	5,319	+204.348%
2026-07-09	1.7000	1.7000	1.5100	1.5100	-20.106%	64	5,423	+178.146%
2026-07-08	1.6500	2.0800	1.6500	1.8900	+21.154%	437	5,464	+122.222%
2026-07-07	1.2000	1.5600	1.2000	1.5600	+44.444%	101	5,306	+169.231%
2026-07-06	1.0200	1.0800	1.0200	1.0800	0.000%	202	5,366	+288.889%
2026-07-02	1.1000	1.1000	1.0200	1.0800	+8.000%	51	5,134	+288.889%
2026-07-01	1.1100	1.1100	1.0000	1.0000	-9.091%	16	5,134	+320.000%
2026-06-30	1.2000	1.2000	1.1000	1.1000	-9.836%	390	5,149	+281.818%
2026-06-29	1.3100	1.3200	1.2200	1.2200	-6.154%	1,170	4,885	+244.262%
2026-06-26	1.3200	1.3300	1.3000	1.3000	-5.109%	24	5,614	+223.077%
2026-06-25	1.4600	1.4600	1.3700	1.3700	+10.484%	18	5,592	+206.569%
2026-06-24	1.1500	1.2700	1.1500	1.2400	-18.954%	76	5,576	+238.710%
2026-06-23	1.4600	1.5300	1.4400	1.5300	+5.517%	64	5,587	+174.510%
2026-06-22	1.2800	1.4500	1.2500	1.4500	+9.848%	18	5,536	+189.655%
2026-06-18	1.2200	1.3200	1.2000	1.3200	-18.519%	105	5,493	+218.182%
2026-06-17	1.8000	1.8500	1.6200	1.6200	-12.432%	195	5,493	+159.259%
2026-06-16	1.9700	1.9700	1.8100	1.8500	-15.525%	325	5,493	+127.027%
2026-06-15	2.1200	2.2500	2.0000	2.1900	-28.896%	964	5,011	+91.781%
2026-06-12	2.7400	3.4000	2.7400	3.0800	+5.479%	1,012	5,011	+36.364%
2026-06-11	3.7000	3.7000	2.9200	2.9200	-20.000%	57	5,011	+43.836%
2026-06-10	3.5000	3.9700	3.5000	3.6500	+14.063%	47	4,968	+15.068%
2026-06-09	3.2500	3.2900	2.9300	3.2000	-11.846%	184	4,964	+31.250%
2026-06-08	4.0000	4.0000	3.5700	3.6300	+2.254%	34	4,816	+15.702%
2026-06-05	3.6500	3.7000	3.5200	3.5500	-11.250%	126	4,786	+18.310%
2026-06-04	3.8400	4.0000	3.8400	4.0000	-2.439%	22	4,708	+5.000%
2026-06-03	3.8000	4.3300	3.8000	4.1000	+12.329%	106	4,694	+2.439%
2026-06-02	3.5000	3.7500	3.4200	3.6500	+9.940%	211	4,647	+15.068%
2026-06-01	3.0500	3.4500	3.0000	3.3200	+21.168%	491	4,665	+26.506%
2026-05-29	2.8700	2.8700	2.6300	2.7400	-7.744%	103	4,195	+53.285%
2026-05-28	3.2400	3.3400	2.9500	2.9700	-4.194%	85	4,121	+41.414%
2026-05-27	3.1000	3.3300	3.1000	3.1000	-15.068%	127	4,162	+35.484%
2026-05-26	4.0000	4.4500	3.6500	3.6500	-17.045%	32	4,063	+15.068%
2026-05-22	4.0500	4.4000	4.0500	4.4000	+1.382%	4	4,043	-4.545%
2026-05-21	4.8900	4.8900	4.0500	4.3400	-9.205%	109	4,043	-3.226%
2026-05-20	5.5200	5.5200	4.7800	4.7800	-15.697%	54	4,043	-12.134%
2026-05-19	5.1500	5.7500	5.1500	5.6700	+10.311%	29	4,018	-25.926%
2026-05-18	4.3500	5.3500	4.1000	5.1400	+15.506%	107	4,018	-18.288%
2026-05-15	4.0500	4.5000	4.0500	4.4500	+17.725%	234	4,018	-5.618%
2026-05-14	3.5500	3.8500	3.5400	3.7800	+5.882%	337	4,130	+11.111%
2026-05-13	3.3000	3.6200	3.2500	3.5700	-0.279%	3,479	4,270	+17.647%
2026-05-12	3.4000	3.6000	3.3300	3.5800	+6.866%	52	4,270	+17.318%
2026-05-11	2.8500	3.3500	2.8500	3.3500	+25.940%	49	4,270	+25.373%
2026-05-08	2.7500	2.7700	2.6600	2.6600	-2.564%	55	1,005	+57.895%
2026-05-07	2.6100	2.7300	2.3400	2.7300	-14.688%	130	993	+53.846%
2026-05-06	3.4000	3.5500	3.1000	3.2000	-31.915%	93	920	+31.250%
2026-05-05	4.5100	4.7000	4.5100	4.7000	+3.297%	23	899	-10.638%
2026-05-04	4.2800	4.6500	4.0700	4.5500	+8.333%	43	882	-7.692%
2026-05-01	4.6300	4.6300	3.9500	4.2000	-11.765%	149	921	0.000%
2026-04-30	4.2000	4.7600	4.2000	4.7600	+7.692%	52	921	-11.765%
2026-04-29	4.1700	4.5000	4.1500	4.4200	+17.867%	55	937	-4.977%
2026-04-28	3.5500	3.8700	3.5500	3.7500	+11.276%	48	892	+12.000%
2026-04-27	3.5200	3.5200	3.2500	3.3700	-20.706%	37	881	+24.629%
2026-04-24	3.2100	4.2500	3.2000	4.2500	+22.126%	32	856	-1.176%
2026-04-23	3.2500	3.4900	3.1700	3.4800	+7.077%	106	848	+20.690%
2026-04-22	3.2000	3.2500	3.1000	3.2500	+14.841%	175	877	+29.231%
2026-04-21	2.6000	2.8500	2.5000	2.8300	+8.846%	40	737	+48.410%
2026-04-20	2.4000	2.6400	2.4000	2.6000	+10.169%	68	737	+61.538%
2026-04-17	2.4600	2.4600	1.7600	2.3600	-23.377%	39	715	+77.966%
2026-04-16	3.1000	3.1500	3.0500	3.0800	+13.235%	39	690	+36.364%
2026-04-15	2.6400	2.8500	2.6400	2.7200	+1.115%	32	653	+54.412%
2026-04-14	2.9300	2.9300	2.6900	2.6900	-17.231%	34	621	+56.134%
2026-04-13	3.7500	3.8300	3.2500	3.2500	-2.985%	38	551	+29.231%
2026-04-10	3.5500	3.5700	3.2500	3.3500	-8.470%	62	551	+25.373%
2026-04-09	4.5000	4.5000	3.6600	3.6600	-10.732%	10	551	+14.754%
2026-04-08	3.2900	4.1000	3.2900	4.1000	-24.771%	73	553	+2.439%
2026-04-07	5.4900	5.4900	5.4500	5.4500	+6.654%	2	531	-22.936%
2026-04-06	5.1500	5.1900	5.1100	5.1100	+0.591%	111	529	-17.808%
2026-04-02	5.7000	5.7600	4.9500	5.0800	+9.247%	130	416	-17.323%
2026-04-01	5.0000	5.0100	4.5500	4.6500	-16.964%	33	416	-9.677%
2026-03-31	7.2000	7.2700	5.6000	5.6000	-21.127%	39	419	-25.000%
2026-03-30	7.8000	7.8000	7.1000	7.1000	-4.184%	4	427	-40.845%
2026-03-27	6.8500	7.4100	6.8000	7.4100	+11.429%	45	423	-43.320%
2026-03-26	6.1600	6.6500	6.1600	6.6500	+10.833%	32	422	-36.842%
2026-03-25	6.0500	6.0500	5.9000	6.0000	-7.692%	43	402	-30.000%
2026-03-24	6.1000	6.5000	6.1000	6.5000	+26.214%	63	440	-35.385%
2026-03-23	5.0000	5.1500	5.0000	5.1500	-4.453%	29	432	-18.447%
2026-03-20	5.4700	5.5800	5.3800	5.3900	+6.733%	12	432	-22.078%
2026-03-19	4.9500	5.2500	4.9500	5.0500	+5.208%	39	423	-16.832%
2026-03-18	4.5500	4.8000	4.4000	4.8000	+2.128%	13	435	-12.500%
2026-03-17	4.4500	4.7000	4.4500	4.7000	+11.905%	10	441	-10.638%
2026-03-13	4.2100	4.2100	4.2000	4.2000	-4.545%	3	434	0.000%
2026-03-12	4.0500	4.4000	4.0500	4.4000	+37.500%	7	434	-4.545%
2026-03-10	3.2300	3.2300	3.2000	3.2000	-11.111%	6	433	+31.250%
2026-03-09	4.1000	4.1000	3.6000	3.6000	-6.977%	99	428	+16.667%
2026-03-06	4.0500	4.0500	3.8000	3.8700	+4.595%	205	453	+8.527%
2026-03-05	3.8000	3.9000	3.7000	3.7000	+10.119%	54	302	+13.514%
2026-03-04	3.1500	3.4500	3.1500	3.3600	-15.789%	7	250	+25.000%
2026-03-03	4.5500	4.5500	3.8500	3.9900	+2.046%	26	251	+5.263%
2026-03-02	3.7400	3.9100	3.7400	3.9100	+21.429%	5	226	+7.417%
2026-02-27	3.2200	3.2200	3.2200	3.2200	+0.625%	1	223	+30.435%
2026-02-26	3.0000	3.2000	3.0000	3.2000	+6.667%	41	223	+31.250%
2026-02-25	3.0000	3.0000	3.0000	3.0000	0.000%	1	223	+40.000%
2026-02-24	2.8900	3.0000	2.8900	3.0000	-1.961%	121	223	+40.000%
2026-02-23	3.2400	3.2400	3.0600	3.0600	+9.677%	24	103	+37.255%
2026-02-20	3.0000	3.1000	2.7800	2.7900	-13.084%	16	88	+50.538%
2026-02-19	3.4000	3.4000	3.1500	3.2100	+13.428%	3	73	+30.841%
2026-02-18	2.6500	2.8300	2.4700	2.8300	+13.200%	3	72	+48.410%
2026-02-17	2.5000	2.5000	2.5000	2.5000	-3.846%	5	71	+68.000%
2026-02-13	2.6000	2.6000	2.6000	2.6000	-0.763%	1	67	+61.538%
2026-02-12	2.9500	2.9500	2.4700	2.6200	-16.825%	56	67	+60.305%
2026-02-11	2.8100	3.1500	2.8100	3.1500	0.000%	43	43	+33.333%

.dark-mode .kPhs49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kPhs49{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261120C60XLE Nov 20 2026 60.00 Call (XLE261120C00060000)option OPRA

XLE20261120C60
XLE Nov 20 2026 60.00 Call (XLE261120C00060000)
option OPRA