Dark

XLE20261120C70
XLE Nov 20 2026 70.00 Call (XLE261120C00070000)
option OPRA

EOD

Oct 1, 2026

0.5000+35.135%(+0.1300)266

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3500	0.5000	0.3400	0.5000	+35.135%	266	22,574	0.000%
2026-09-30	0.4100	0.4200	0.3600	0.3700	-7.500%	118	22,542	+35.135%
2026-09-29	0.4100	0.4300	0.3700	0.4000	-24.528%	222	22,525	+25.000%
2026-09-28	0.5700	0.5700	0.4900	0.5300	+1.923%	323	22,552	-5.660%
2026-09-25	0.5400	0.5500	0.4700	0.5200	-22.388%	346	22,480	-3.846%
2026-09-24	0.6900	0.8100	0.6200	0.6700	+8.065%	1,278	22,612	-25.373%
2026-09-23	0.6200	0.7100	0.6100	0.6200	+10.714%	323	22,576	-19.355%
2026-09-22	0.6300	0.6700	0.5000	0.5600	-17.647%	170	22,588	-10.714%
2026-09-21	0.7800	0.8600	0.6600	0.6800	-32.673%	485	22,585	-26.471%
2026-09-18	1.0400	1.0800	0.9700	1.0100	-4.717%	90	22,545	-50.495%
2026-09-17	0.9300	1.0800	0.9300	1.0600	+9.278%	165	22,510	-52.830%
2026-09-16	1.3700	1.3700	0.9700	0.9700	-39.375%	725	22,485	-48.454%
2026-09-15	1.2000	1.6700	1.2000	1.6000	+42.857%	1,316	22,410	-68.750%
2026-09-14	1.6000	1.6100	1.0500	1.1200	-17.647%	4,251	22,245	-55.357%
2026-09-11	1.4600	1.5100	1.2600	1.3600	-2.857%	374	18,759	-63.235%
2026-09-10	1.6900	1.6900	1.2300	1.4000	-4.762%	465	18,761	-64.286%
2026-09-09	1.5000	1.6000	1.3500	1.4700	+9.701%	612	18,927	-65.986%
2026-09-08	1.2700	1.3800	1.1700	1.3400	+24.074%	3,811	19,734	-62.687%
2026-09-04	1.1000	1.1400	0.9400	1.0800	-16.923%	120	20,659	-53.704%
2026-09-03	1.4500	1.5200	1.3000	1.3000	-9.722%	240	20,659	-61.538%
2026-09-02	1.3100	1.5300	1.2500	1.4400	+3.597%	780	20,658	-65.278%
2026-09-01	1.2300	1.3900	1.1100	1.3900	+32.381%	2,373	20,642	-64.029%
2026-08-31	1.0100	1.2600	0.9300	1.0500	+29.630%	1,090	18,585	-52.381%
2026-08-28	0.8300	0.8500	0.7600	0.8100	-2.410%	66	18,465	-38.272%
2026-08-27	0.7400	0.8900	0.6800	0.8300	-2.353%	487	18,579	-39.759%
2026-08-26	0.7300	0.9800	0.7300	0.8500	+6.250%	152	18,338	-41.176%
2026-08-25	0.9200	0.9200	0.7800	0.8000	-20.000%	12,006	17,338	-37.500%
2026-08-24	1.1000	1.1700	0.9500	1.0000	-20.635%	152	6,482	-50.000%
2026-08-21	1.4500	1.4500	1.2000	1.2600	-5.263%	224	6,401	-60.317%
2026-08-20	1.5100	1.5900	1.3300	1.3300	+9.016%	153	6,308	-62.406%
2026-08-19	1.3600	1.4400	1.2200	1.2200	-7.576%	116	6,352	-59.016%
2026-08-18	1.1300	1.3200	1.1200	1.3200	+29.412%	188	6,350	-62.121%
2026-08-17	0.9000	1.0200	0.9000	1.0200	+18.605%	528	6,347	-50.980%
2026-08-14	0.8100	0.9200	0.8100	0.8600	+14.667%	364	5,948	-41.860%
2026-08-13	0.7200	0.7500	0.6600	0.7500	-1.316%	887	6,550	-33.333%
2026-08-12	0.7700	0.7700	0.7300	0.7600	-7.317%	4,073	5,826	-34.211%
2026-08-11	0.7600	0.8700	0.7400	0.8200	+13.889%	1,875	4,698	-39.024%
2026-08-10	0.5700	0.7500	0.5700	0.7200	+75.610%	191	3,539	-30.556%
2026-08-07	0.4300	0.4300	0.4100	0.4100	-4.651%	55	3,484	+21.951%
2026-08-06	0.4400	0.4600	0.4300	0.4300	+13.158%	73	3,432	+16.279%
2026-08-05	0.4900	0.4900	0.3800	0.3800	-26.923%	275	3,382	+31.579%
2026-08-04	0.4300	0.5200	0.4300	0.5200	-1.887%	61	3,466	-3.846%
2026-08-03	0.5100	0.5600	0.5000	0.5300	-14.516%	110	3,427	-5.660%
2026-07-31	0.6000	0.6300	0.6000	0.6200	-6.061%	43	3,389	-19.355%
2026-07-30	0.6000	0.6600	0.6000	0.6600	+1.538%	13	3,389	-24.242%
2026-07-29	0.6800	0.6900	0.6500	0.6500	+30.000%	24	3,376	-23.077%
2026-07-28	0.6300	0.6400	0.5000	0.5000	-25.373%	61	3,380	0.000%
2026-07-27	0.7000	0.7000	0.6400	0.6700	-30.928%	159	3,339	-25.373%
2026-07-24	0.9700	0.9700	0.9700	0.9700	+18.293%	15	3,490	-48.454%
2026-07-23	0.9100	1.0100	0.8200	0.8200	+6.494%	109	3,476	-39.024%
2026-07-22	0.7000	0.8300	0.7000	0.7700	+14.925%	120	3,508	-35.065%
2026-07-21	0.6400	0.7000	0.6200	0.6700	0.000%	115	3,526	-25.373%
2026-07-20	0.5600	0.6700	0.5600	0.6700	+15.517%	31	3,616	-25.373%
2026-07-17	0.5800	0.5800	0.5700	0.5800	+16.000%	37	3,607	-13.793%
2026-07-16	0.5100	0.5100	0.5000	0.5000	+21.951%	2	3,580	0.000%
2026-07-15	0.4100	0.4100	0.4100	0.4100	-14.583%	17	3,578	+21.951%
2026-07-14	0.5200	0.5200	0.4800	0.4800	-9.434%	2	3,561	+4.167%
2026-07-13	0.4100	0.5300	0.4100	0.5300	+60.606%	111	3,560	-5.660%
2026-07-10	0.3300	0.3300	0.3300	0.3300	-5.714%	6	3,497	+51.515%
2026-07-09	0.3700	0.3700	0.3500	0.3500	-22.222%	9	3,495	+42.857%
2026-07-08	0.3600	0.4500	0.3600	0.4500	+36.364%	88	3,486	+11.111%
2026-07-07	0.2100	0.3300	0.2100	0.3300	+57.143%	15	3,415	+51.515%
2026-07-06	0.2100	0.2100	0.2100	0.2100	-12.500%	1	3,406	+138.095%
2026-06-30	0.2400	0.3200	0.2400	0.2400	0.000%	12	3,405	+108.333%
2026-06-26	0.2100	0.2600	0.2100	0.2400	-11.111%	42	3,411	+108.333%
2026-06-25	0.2800	0.2900	0.2700	0.2700	+3.846%	199	3,384	+85.185%
2026-06-24	0.2800	0.2800	0.2600	0.2600	-16.129%	5	3,345	+92.308%
2026-06-23	0.3000	0.3100	0.3000	0.3100	0.000%	3	3,346	+61.290%
2026-06-22	0.3000	0.3300	0.2900	0.3100	+6.897%	46	3,344	+61.290%
2026-06-18	0.3100	0.3100	0.2500	0.2900	-29.268%	30	3,323	+72.414%
2026-06-17	0.4200	0.4200	0.3800	0.4100	-2.381%	167	3,323	+21.951%
2026-06-16	0.4600	0.4700	0.4200	0.4200	-20.755%	143	3,323	+19.048%
2026-06-15	0.5400	0.5400	0.5200	0.5300	-39.080%	39	3,338	-5.660%
2026-06-12	0.8000	0.8700	0.8000	0.8700	0.000%	22	3,338	-42.529%
2026-06-11	0.9200	0.9200	0.8700	0.8700	-27.500%	2	3,338	-42.529%
2026-06-10	1.1800	1.2000	1.1800	1.2000	+33.333%	13	3,337	-58.333%
2026-06-09	0.9600	0.9600	0.8400	0.9000	-25.000%	30	3,326	-44.444%
2026-06-08	1.1300	1.2000	1.1300	1.2000	+14.286%	235	3,310	-58.333%
2026-06-05	1.0500	1.0500	1.0500	1.0500	-21.053%	1	3,405	-52.381%
2026-06-03	1.3400	1.3400	1.3300	1.3300	+15.652%	38	3,405	-62.406%
2026-06-02	1.0700	1.1500	1.0700	1.1500	+7.477%	112	3,404	-56.522%
2026-06-01	0.9200	1.0800	0.9200	1.0700	+33.750%	46	3,502	-53.271%
2026-05-29	0.8400	0.8400	0.8000	0.8000	-6.977%	132	3,490	-37.500%
2026-05-28	0.9800	0.9800	0.8500	0.8600	-10.417%	128	3,363	-41.860%
2026-05-27	0.8800	0.9800	0.8800	0.9600	-14.286%	5	3,240	-47.917%
2026-05-26	1.5700	1.5700	1.0800	1.1200	-16.418%	106	3,242	-55.357%
2026-05-22	1.3400	1.3400	1.3400	1.3400	+3.077%	10	3,144	-62.687%
2026-05-21	1.5200	1.5400	1.2300	1.3000	-15.033%	34	3,151	-61.538%
2026-05-20	2.0000	2.0000	1.5200	1.5300	-20.313%	267	3,151	-67.320%
2026-05-19	1.8000	1.9200	1.8000	1.9200	+9.714%	16	3,137	-73.958%
2026-05-18	1.4900	1.8100	1.4500	1.7500	+17.450%	33	3,137	-71.429%
2026-05-15	1.0100	1.4900	1.0100	1.4900	+24.167%	82	3,137	-66.443%
2026-05-14	1.1500	1.2000	1.1500	1.2000	+12.150%	28	3,100	-58.333%
2026-05-13	0.9900	1.0700	0.9900	1.0700	+1.905%	15	3,112	-53.271%
2026-05-12	1.0100	1.0500	1.0000	1.0500	+0.962%	62	3,112	-52.381%
2026-05-11	0.8200	1.0400	0.8200	1.0400	+46.479%	2	3,112	-51.923%
2026-05-08	0.8000	0.8000	0.6300	0.7100	-8.974%	2,096	3,112	-29.577%
2026-05-07	0.7600	0.7900	0.6800	0.7800	-16.129%	333	1,219	-35.897%
2026-05-06	1.0300	1.0300	0.9300	0.9300	-39.610%	477	907	-46.237%
2026-05-05	1.4500	1.5400	1.4100	1.5400	+5.479%	14	585	-67.532%
2026-05-04	1.3800	1.4600	1.3500	1.4600	-1.351%	32	571	-65.753%
2026-05-01	1.3400	1.4800	1.3000	1.4800	-8.642%	6	551	-66.216%
2026-04-30	1.4400	1.6200	1.4400	1.6200	+11.724%	210	551	-69.136%
2026-04-29	1.3600	1.5000	1.3000	1.4500	+19.835%	28	527	-65.517%
2026-04-28	1.1100	1.2100	1.1100	1.2100	+2.542%	21	526	-58.678%
2026-04-27	1.1800	1.1800	1.1700	1.1800	+18.000%	81	513	-57.627%
2026-04-24	1.0600	1.0600	1.0000	1.0000	-5.660%	17	514	-50.000%
2026-04-23	1.0500	1.0600	1.0500	1.0600	+4.950%	2	506	-52.830%
2026-04-22	1.0100	1.0100	1.0100	1.0100	+12.222%	100	504	-50.495%
2026-04-21	0.9000	0.9000	0.9000	0.9000	+42.857%	1	404	-44.444%
2026-04-17	0.5500	0.6300	0.5500	0.6300	-30.000%	41	404	-20.635%
2026-04-16	0.9100	0.9200	0.9000	0.9000	+13.924%	21	413	-44.444%
2026-04-15	0.7200	0.8000	0.7000	0.7900	+3.947%	36	411	-36.709%
2026-04-14	0.7500	0.7600	0.7400	0.7600	-26.214%	21	381	-34.211%
2026-04-13	1.0500	1.1500	1.0300	1.0300	+0.980%	7	321	-51.456%
2026-04-10	1.0500	1.0500	0.9800	1.0200	-24.444%	57	321	-50.980%
2026-04-09	1.5000	1.5000	1.3500	1.3500	+15.385%	51	321	-62.963%
2026-04-08	1.0500	1.2000	1.0500	1.1700	-46.330%	61	270	-57.265%
2026-04-07	2.1800	2.1800	2.1800	2.1800	+19.780%	1	217	-77.064%
2026-04-02	1.8400	1.8400	1.8200	1.8200	+19.737%	8	211	-72.527%
2026-04-01	1.4800	1.5200	1.4800	1.5200	-34.199%	4	211	-67.105%
2026-03-31	2.7100	2.7100	2.3100	2.3100	-20.619%	21	211	-78.355%
2026-03-30	3.2500	3.2500	2.9100	2.9100	-5.212%	25	227	-82.818%
2026-03-27	3.2000	3.2000	3.0000	3.0700	+20.866%	71	234	-83.713%
2026-03-26	2.3600	2.6200	2.3600	2.5400	+13.901%	4	191	-80.315%
2026-03-25	2.2500	2.2500	2.2300	2.2300	-0.889%	5	195	-77.578%
2026-03-24	2.2600	2.4900	2.2500	2.2500	+15.385%	43	190	-77.778%
2026-03-23	1.7500	1.9500	1.7500	1.9500	+2.632%	32	180	-74.359%
2026-03-20	1.9800	1.9800	1.9000	1.9000	+2.151%	6	160	-73.684%
2026-03-19	1.6300	1.8600	1.6300	1.8600	+20.000%	14	159	-73.118%
2026-03-18	1.5000	1.5500	1.5000	1.5500	+4.027%	15	145	-67.742%
2026-03-17	1.4900	1.4900	1.4900	1.4900	+19.200%	3	130	-66.443%
2026-03-16	1.2500	1.2500	1.2500	1.2500	-11.348%	2	127	-60.000%
2026-03-13	1.4500	1.4500	1.4100	1.4100	+4.444%	34	128	-64.539%
2026-03-12	1.3500	1.3500	1.3500	1.3500	+29.808%	25	94	-62.963%
2026-03-10	1.0000	1.0400	1.0000	1.0400	-28.767%	7	69	-51.923%
2026-03-09	1.4600	1.4600	1.4600	1.4600	-2.667%	4	66	-65.753%
2026-03-06	1.5000	1.5000	1.5000	1.5000	-1.316%	21	63	-66.667%
2026-03-03	1.6900	1.6900	1.4100	1.5200	0.000%	40	43	-67.105%
2026-03-02	1.6000	1.6000	1.5200	1.5200	+28.814%	3	39	-67.105%
2026-02-27	1.1500	1.1800	1.1000	1.1800	+19.192%	37	38	-57.627%
2026-02-20	1.4000	1.4000	0.9900	0.9900	+4.211%	2	3	-49.495%
2026-02-18	0.9500	0.9500	0.9500	0.9500	+21.795%	2	3	-47.368%
2026-02-17	0.7800	0.7800	0.7800	0.7800	0.000%	1	1	-35.897%

.dark-mode .KsYLlZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KsYLlZ{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261120C70XLE Nov 20 2026 70.00 Call (XLE261120C00070000)option OPRA

XLE20261120C70
XLE Nov 20 2026 70.00 Call (XLE261120C00070000)
option OPRA