Dark

XLE20261120C65
XLE Nov 20 2026 65.00 Call (XLE261120C00065000)
option OPRA

EOD

Oct 1, 2026

1.65+29.921%(+0.38)481

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1100	1.6500	1.1000	1.6500	+29.921%	481	31,386	0.000%
2026-09-30	1.3500	1.4100	1.1000	1.2700	-0.781%	173	31,160	+29.921%
2026-09-29	1.2400	1.3700	1.2100	1.2800	-20.000%	289	31,139	+28.906%
2026-09-28	1.8500	1.8500	1.5000	1.6000	-0.621%	336	31,187	+3.125%
2026-09-25	1.5800	1.6900	1.4200	1.6100	-12.500%	10,427	31,258	+2.484%
2026-09-24	1.8300	2.1800	1.7600	1.8400	+6.358%	1,008	31,170	-10.326%
2026-09-23	1.7100	2.0000	1.6600	1.7300	+2.367%	2,425	30,513	-4.624%
2026-09-22	1.4600	1.8700	1.4500	1.6900	-8.649%	841	30,891	-2.367%
2026-09-21	2.1900	2.3400	1.8500	1.8500	-28.295%	967	30,541	-10.811%
2026-09-18	2.5900	2.7300	2.4600	2.5800	-3.731%	228	30,607	-36.047%
2026-09-17	2.3200	2.7000	2.3200	2.6800	+2.682%	672	30,721	-38.433%
2026-09-16	3.0600	3.0600	2.4600	2.6100	-27.500%	271	30,654	-36.782%
2026-09-15	3.2500	3.7000	3.0000	3.6000	+22.867%	347	30,565	-54.167%
2026-09-14	3.5500	3.6500	2.6300	2.9300	-5.484%	1,258	30,765	-43.686%
2026-09-11	3.1000	3.4000	2.9700	3.1000	-1.587%	2,275	30,353	-46.774%
2026-09-10	3.6500	3.6500	2.9700	3.1500	-4.545%	333	31,253	-47.619%
2026-09-09	3.5000	3.6000	3.1500	3.3000	+7.843%	208	31,397	-50.000%
2026-09-08	3.1500	3.2000	2.7500	3.0600	+19.066%	191	31,528	-46.078%
2026-09-04	2.7000	2.7100	2.3500	2.5700	-13.468%	3,481	32,039	-35.798%
2026-09-03	3.2700	3.4500	2.9700	2.9700	-8.615%	345	32,039	-44.444%
2026-09-02	3.0500	3.4500	2.8600	3.2500	0.000%	938	31,983	-49.231%
2026-09-01	3.0300	3.2500	2.6900	3.2500	+24.046%	1,890	34,930	-49.231%
2026-08-31	2.4800	2.8300	2.2600	2.6200	+24.762%	5,679	34,374	-37.023%
2026-08-28	2.0400	2.1300	1.9200	2.1000	+6.061%	8,722	33,578	-21.429%
2026-08-27	2.0900	2.1400	1.7000	1.9800	-4.808%	565	26,148	-16.667%
2026-08-26	1.9000	2.2200	1.8800	2.0800	+7.216%	843	25,913	-20.673%
2026-08-25	1.9300	2.2000	1.9300	1.9400	-17.447%	1,597	26,078	-14.948%
2026-08-24	2.5200	2.7500	2.1900	2.3500	-15.468%	263	27,173	-29.787%
2026-08-21	3.0000	3.1000	2.7100	2.7800	-4.138%	767	27,119	-40.647%
2026-08-20	3.1000	3.3400	2.8400	2.9000	+7.011%	1,726	27,169	-43.103%
2026-08-19	3.0000	3.1500	2.6900	2.7100	-6.228%	712	26,074	-39.114%
2026-08-18	2.6100	2.8900	2.5700	2.8900	+26.201%	16,349	26,800	-42.907%
2026-08-17	2.0400	2.3200	2.0400	2.2900	+6.512%	731	11,941	-27.948%
2026-08-14	1.8400	2.1500	1.8400	2.1500	+19.444%	694	11,743	-23.256%
2026-08-13	1.5500	1.8000	1.5500	1.8000	+1.695%	394	11,299	-8.333%
2026-08-12	1.7800	1.8300	1.6400	1.7700	-1.117%	8,379	11,189	-6.780%
2026-08-11	1.7000	1.9200	1.6700	1.7900	+10.494%	730	4,332	-7.821%
2026-08-10	1.1000	1.6300	1.1000	1.6200	+68.750%	2,753	4,097	+1.852%
2026-08-07	0.9500	1.0500	0.8600	0.9600	-12.727%	168	2,693	+71.875%
2026-08-06	0.9500	1.1000	0.9500	1.1000	+13.402%	184	2,670	+50.000%
2026-08-05	1.2500	1.2500	0.9100	0.9700	-17.094%	2,183	2,546	+70.103%
2026-08-04	0.9400	1.2100	0.9400	1.1700	-0.847%	231	2,953	+41.026%
2026-08-03	1.2000	1.2900	1.1700	1.1800	-20.805%	9	2,933	+39.831%
2026-07-31	1.3200	1.4900	1.3200	1.4900	+15.504%	22	2,932	+10.738%
2026-07-30	1.3300	1.3300	1.2900	1.2900	-9.155%	9	2,918	+27.907%
2026-07-29	1.4500	1.4500	1.4200	1.4200	+29.091%	23	2,914	+16.197%
2026-07-28	1.3400	1.3400	1.0400	1.1000	-19.118%	278	2,971	+50.000%
2026-07-27	1.4800	1.5000	1.3600	1.3600	-23.164%	15	2,992	+21.324%
2026-07-24	1.7800	1.8500	1.7700	1.7700	+1.724%	68	2,994	-6.780%
2026-07-23	2.0200	2.0800	1.7300	1.7400	+3.571%	2,200	2,980	-5.172%
2026-07-22	1.6700	1.7000	1.6100	1.6800	+18.310%	84	1,434	-1.786%
2026-07-21	1.4200	1.4200	1.3000	1.4200	+0.709%	149	1,376	+16.197%
2026-07-20	1.3000	1.4500	1.3000	1.4100	+12.800%	117	1,391	+17.021%
2026-07-17	1.2200	1.3600	1.2000	1.2500	+13.636%	20	1,328	+32.000%
2026-07-16	1.1000	1.1000	1.0600	1.1000	+22.222%	19	1,335	+50.000%
2026-07-15	0.9200	0.9200	0.8900	0.9000	-13.462%	12	1,334	+83.333%
2026-07-14	1.1000	1.1000	0.9800	1.0400	-4.587%	211	1,341	+58.654%
2026-07-13	0.9000	1.1200	0.8800	1.0900	+62.687%	65	1,161	+51.376%
2026-07-10	0.6700	0.6700	0.6700	0.6700	-5.634%	600	1,140	+146.269%
2026-07-09	0.7300	0.7300	0.6700	0.7100	-16.471%	10	1,740	+132.394%
2026-07-08	0.7800	0.8800	0.7800	0.8500	+21.429%	27	1,734	+94.118%
2026-07-07	0.4800	0.7000	0.4800	0.7000	+70.732%	130	1,873	+135.714%
2026-07-06	0.4100	0.4100	0.4100	0.4100	0.000%	1	1,872	+302.439%
2026-07-02	0.3800	0.4100	0.3800	0.4100	-2.381%	11	1,883	+302.439%
2026-07-01	0.4200	0.4200	0.4200	0.4200	-14.286%	7	1,883	+292.857%
2026-06-30	0.5200	0.5300	0.4900	0.4900	-5.769%	8	1,896	+236.735%
2026-06-29	0.5300	0.5300	0.5200	0.5200	-5.455%	6	1,891	+217.308%
2026-06-26	0.5500	0.5800	0.5500	0.5500	-3.509%	39	1,887	+200.000%
2026-06-25	0.5700	0.5700	0.5700	0.5700	0.000%	3	1,884	+189.474%
2026-06-24	0.5100	0.5700	0.5100	0.5700	-16.176%	92	1,883	+189.474%
2026-06-23	0.6300	0.6900	0.6300	0.6800	+11.475%	506	1,869	+142.647%
2026-06-22	0.6100	0.6100	0.5700	0.6100	+3.390%	5	1,415	+170.492%
2026-06-18	0.5700	0.6000	0.5500	0.5900	-21.333%	165	1,457	+179.661%
2026-06-17	0.8500	0.8500	0.7500	0.7500	-14.773%	244	1,457	+120.000%
2026-06-16	0.9300	0.9300	0.8600	0.8800	-16.981%	213	1,457	+87.500%
2026-06-15	1.0200	1.0600	0.9600	1.0600	-36.145%	161	1,311	+55.660%
2026-06-12	1.5000	1.6600	1.4000	1.6600	+9.211%	83	1,311	-0.602%
2026-06-11	1.9500	1.9500	1.5200	1.5200	-27.962%	31	1,311	+8.553%
2026-06-10	2.1000	2.2400	2.1000	2.1100	+26.347%	46	1,296	-21.801%
2026-06-09	1.6400	1.7300	1.6400	1.6700	-16.500%	11	1,318	-1.198%
2026-06-08	2.1200	2.1200	2.0000	2.0000	+2.564%	4	1,318	-17.500%
2026-06-05	1.9500	1.9500	1.9200	1.9500	-14.847%	75	1,317	-15.385%
2026-06-04	2.2900	2.2900	2.2900	2.2900	-2.553%	25	1,372	-27.948%
2026-06-03	2.2000	2.4000	2.1200	2.3500	+14.634%	375	1,439	-29.787%
2026-06-02	1.9400	2.0500	1.9300	2.0500	+10.811%	41	1,330	-19.512%
2026-06-01	1.7100	1.9300	1.7100	1.8500	+20.915%	543	1,328	-10.811%
2026-05-29	1.4900	1.5300	1.4500	1.5300	-4.375%	71	1,453	+7.843%
2026-05-28	1.6900	1.6900	1.6000	1.6000	-3.030%	18	1,418	+3.125%
2026-05-27	1.6700	1.7900	1.6300	1.6500	-18.719%	389	1,414	0.000%
2026-05-26	2.2900	2.5000	2.0300	2.0300	-18.474%	38	1,145	-18.719%
2026-05-22	2.4800	2.6200	2.3400	2.4900	+4.622%	314	1,123	-33.735%
2026-05-21	2.7900	2.7900	2.3800	2.3800	-15.302%	8	923	-30.672%
2026-05-20	3.4000	3.4000	2.7600	2.8100	-18.786%	110	923	-41.281%
2026-05-19	3.2000	3.5000	3.0500	3.4600	+11.613%	56	1,011	-52.312%
2026-05-18	2.6900	3.1800	2.6900	3.1000	+18.774%	124	1,011	-46.774%
2026-05-15	2.3000	2.6100	2.3000	2.6100	+22.535%	103	1,011	-36.782%
2026-05-14	2.0700	2.1700	2.0700	2.1300	+10.363%	11	1,055	-22.535%
2026-05-13	1.8800	1.9300	1.7500	1.9300	-2.030%	18	1,059	-14.508%
2026-05-12	1.8500	1.9700	1.8500	1.9700	+5.914%	6	1,059	-16.244%
2026-05-11	1.5000	1.9200	1.5000	1.8600	+36.765%	13	1,059	-11.290%
2026-05-08	1.4700	1.4800	1.3600	1.3600	-6.207%	3	1,054	+21.324%
2026-05-07	1.4500	1.4500	1.2900	1.4500	-18.079%	12	1,055	+13.793%
2026-05-06	1.7400	1.8500	1.6500	1.7700	-34.444%	297	1,051	-6.780%
2026-05-05	2.5900	2.7200	2.5500	2.7000	+4.247%	16	874	-38.889%
2026-05-04	2.3300	2.7000	2.3300	2.5900	+8.368%	39	867	-36.293%
2026-05-01	2.6300	2.6300	2.3000	2.3900	-11.481%	19	867	-30.962%
2026-04-30	2.3300	2.8500	2.3300	2.7000	+5.469%	72	867	-38.889%
2026-04-29	2.3200	2.7100	2.3000	2.5600	+20.755%	87	859	-35.547%
2026-04-28	2.1900	2.1900	2.1200	2.1200	+7.071%	11	862	-22.170%
2026-04-27	2.1000	2.1100	1.9800	1.9800	+2.062%	9	868	-16.667%
2026-04-24	1.9400	1.9400	1.7300	1.9400	-1.523%	36	869	-14.948%
2026-04-23	1.8800	1.9700	1.8600	1.9700	+13.218%	59	864	-16.244%
2026-04-22	1.8200	1.8200	1.7100	1.7400	-5.435%	14	848	-5.172%
2026-04-21	1.3400	1.8400	1.3400	1.8400	+41.538%	114	748	-10.326%
2026-04-20	1.5200	1.5200	1.3000	1.3000	+16.071%	19	748	+26.923%
2026-04-17	1.4000	1.4000	0.8600	1.1200	-33.333%	23	735	+47.321%
2026-04-16	1.7800	1.7800	1.6600	1.6800	+12.752%	160	713	-1.786%
2026-04-15	1.4900	1.5200	1.4900	1.4900	+2.759%	53	589	+10.738%
2026-04-14	1.5600	1.5600	1.4500	1.4500	-27.500%	32	584	+13.793%
2026-04-13	1.9500	2.0000	1.8000	2.0000	+6.952%	10	556	-17.500%
2026-04-10	1.7800	1.8700	1.7800	1.8700	-23.984%	14	556	-11.765%
2026-04-09	2.4600	2.4600	2.4600	2.4600	+9.333%	2	556	-32.927%
2026-04-08	1.8600	2.2500	1.8600	2.2500	-33.824%	38	554	-26.667%
2026-04-07	3.5000	3.5000	3.3500	3.4000	+9.325%	15	543	-51.471%
2026-04-06	3.0200	3.1100	3.0200	3.1100	+1.967%	6	544	-46.945%
2026-04-02	3.2000	3.2000	3.0500	3.0500	+5.903%	42	502	-45.902%
2026-04-01	2.9100	2.9100	2.7200	2.8800	-22.788%	7	502	-42.708%
2026-03-31	4.8500	4.8500	3.7300	3.7300	-22.292%	292	502	-55.764%
2026-03-30	5.1700	5.1700	4.8000	4.8000	-2.240%	14	464	-65.625%
2026-03-27	4.5500	4.9100	4.5000	4.9100	+15.529%	23	463	-66.395%
2026-03-26	3.7300	4.2500	3.6500	4.2500	+17.080%	332	469	-61.176%
2026-03-25	3.7300	3.7300	3.6300	3.6300	-4.222%	2	189	-54.545%
2026-03-24	4.0000	4.0400	3.7900	3.7900	+16.258%	23	189	-56.464%
2026-03-23	2.8500	3.2600	2.8500	3.2600	-2.687%	7	179	-49.387%
2026-03-20	3.5000	3.6000	3.3500	3.3500	+9.121%	32	174	-50.746%
2026-03-19	3.0700	3.0700	3.0700	3.0700	+15.414%	5	150	-46.254%
2026-03-17	2.6600	2.7200	2.6600	2.6600	+5.138%	36	150	-37.970%
2026-03-16	2.5300	2.5300	2.5300	2.5300	+1.606%	2	128	-34.783%
2026-03-13	2.5900	2.5900	2.4900	2.4900	-3.861%	3	128	-33.735%
2026-03-12	2.3900	2.6800	2.3900	2.5900	+23.923%	21	128	-36.293%
2026-03-11	2.0000	2.0900	2.0000	2.0900	+4.500%	8	111	-21.053%
2026-03-10	2.0000	2.0000	2.0000	2.0000	-11.111%	3	104	-17.500%
2026-03-04	2.2500	2.2500	2.2500	2.2500	+0.446%	1	108	-26.667%
2026-03-03	2.3700	2.6000	2.2400	2.2400	-10.757%	9	107	-26.339%
2026-03-02	2.5500	2.5500	2.4500	2.5100	+26.131%	21	99	-34.263%
2026-02-27	1.8300	1.9900	1.8000	1.9900	+20.606%	51	92	-17.085%
2026-02-26	1.6500	1.6500	1.6500	1.6500	-8.333%	25	89	0.000%
2026-02-23	1.8000	1.8000	1.8000	1.8000	+7.143%	1	71	-8.333%
2026-02-20	1.7500	1.7500	1.6800	1.6800	-6.667%	5	71	-1.786%
2026-02-19	1.8500	1.8500	1.8000	1.8000	+17.647%	4	71	-8.333%
2026-02-18	1.5700	1.5700	1.5300	1.5300	+13.333%	22	68	+7.843%
2026-02-17	1.6200	1.6200	1.2900	1.3500	-25.000%	24	61	+22.222%
2026-02-12	1.8000	1.8100	1.8000	1.8000	+24.138%	34	39	-8.333%
2026-02-10	1.4500	1.4500	1.4500	1.4500	0.000%	6	6	+13.793%

.dark-mode .td3z8W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .td3z8W{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261120C65XLE Nov 20 2026 65.00 Call (XLE261120C00065000)option OPRA

XLE20261120C65
XLE Nov 20 2026 65.00 Call (XLE261120C00065000)
option OPRA