Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

XLE20261218C100
XLE Dec 18 2026 100.00 Call (XLE261218C00100000)
option OPRA

Inactive
Dec 4, 2025
5.30+3.922%(+0.20)716
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2025-12-04		5.28005.35005.25005.3000+3.922%7169910.000%
2025-12-03		4.84005.10004.84005.10000.000%11687+3.922%
2025-12-01		5.13005.15005.10005.1000+6.250%14678+3.922%
2025-11-28		4.80004.80004.80004.8000+12.941%3684+10.417%
2025-11-26		4.15004.55004.15004.25000.000%3681+24.706%
2025-11-24		4.40004.40004.25004.2500-3.409%13681+24.706%
2025-11-20		5.20005.20004.40004.4000-18.216%7672+20.455%
2025-11-17		5.50005.50005.38005.3800-2.182%2665-1.487%
2025-11-14		5.05005.50005.05005.5000+3.774%7666-3.636%
2025-11-11		5.30005.30005.30005.3000+6.000%136670.000%
2025-11-10		5.00005.00005.00005.0000+9.170%4667+6.000%
2025-11-07		4.41004.58004.41004.5800+9.048%8663+15.721%
2025-11-06		4.20004.20004.20004.2000+13.514%1668+26.190%
2025-11-04		3.70003.70003.70003.7000-8.189%1668+43.243%
2025-11-03		4.03004.03004.03004.0300+2.025%6668+31.514%
2025-10-29		3.95003.95003.95003.9500+3.947%7668+34.177%
2025-10-28		3.80003.80003.80003.8000-8.434%6666+39.474%
2025-10-24		4.50004.50004.15004.1500-9.783%8666+27.711%
2025-10-23		4.60004.60004.60004.6000+19.481%1666+15.217%
2025-10-22		3.85003.85003.85003.8500+16.667%1665+37.662%
2025-10-16		3.42003.42003.30003.3000-22.353%2665+60.606%
2025-10-09		4.25004.25004.25004.2500-7.002%7663+24.706%
2025-10-08		4.57004.57004.57004.5700-2.972%5656+15.974%
2025-10-07		4.25004.78004.25004.7100+2.838%20660+12.527%
2025-10-03		4.58004.58004.58004.5800+3.620%10660+15.721%
2025-10-02		4.80004.80004.40004.4200-7.917%19660+19.910%
2025-10-01		4.74004.80004.74004.8000+4.803%10650+10.417%
2025-09-30		4.58004.58004.58004.5800-11.923%2641+15.721%
2025-09-29		5.04005.20005.04005.2000-13.333%44639+1.923%
2025-09-26		6.30006.30005.90006.0000+8.108%43637-11.667%
2025-09-25		5.45005.55005.45005.5500+5.714%5615-4.505%
2025-09-24		5.25005.25005.25005.2500+18.778%3611+0.952%
2025-09-18		4.42004.42004.42004.4200+2.791%1614+19.910%
2025-09-11		4.30004.30004.30004.3000+20.448%2614+23.256%
2025-09-08		3.57003.57003.57003.5700-7.273%1612+48.459%
2025-09-05		3.75003.85003.75003.8500-22.222%3611+37.662%
2025-09-02		4.95004.95004.95004.9500-1.980%60612+7.071%
2025-08-29		5.05005.05005.05005.0500+11.233%1551+4.950%
2025-08-27		4.60004.60004.54004.5400+10.732%20553+16.740%
2025-08-26		4.10004.10004.10004.1000-2.381%1549+29.268%
2025-08-25		4.20004.20004.20004.2000+21.739%2549+26.190%
2025-08-05		3.65003.65003.40003.4500-9.211%9547+53.623%
2025-08-01		3.80003.80003.80003.8000-20.000%2542+39.474%
2025-07-29		4.75004.75004.75004.7500+2.151%1542+11.579%
2025-07-28		4.65004.65004.65004.6500-8.284%1542+13.978%
2025-07-09		5.10005.10005.07005.0700+26.750%10542+4.536%
2025-06-25		4.00004.00004.00004.0000-29.825%6558+32.500%
2025-06-20		5.69005.70005.63005.7000+11.984%100558-7.018%
2025-06-16		5.09005.09005.09005.0900-7.455%1569+4.126%
2025-06-13		5.50005.50005.50005.5000+19.565%4568-3.636%
2025-06-12		4.20004.70004.20004.6000+3.371%20569+15.217%
2025-06-11		4.40004.45004.40004.4500+2.535%2565+19.101%
2025-06-10		4.34004.34004.34004.3400+9.320%1565+22.120%
2025-06-09		3.98003.98003.97003.9700+10.585%25565+33.501%
2025-05-29		3.59003.59003.59003.5900-4.521%1565+47.632%
2025-05-28		3.80003.80003.76003.7600-23.265%21565+40.957%
2025-05-15		4.90004.90004.90004.9000-4.669%15565+8.163%
2025-05-12		5.35005.35005.14005.1400+12.967%11561+3.113%
2025-05-09		4.55004.55004.55004.5500+5.814%6570+16.484%
2025-05-08		4.43004.43004.30004.3000+4.878%62570+23.256%
2025-05-07		4.10004.10004.10004.1000-2.381%2591+29.268%
2025-05-05		4.20004.20004.20004.20000.000%2591+26.190%
2025-04-30		4.20004.20004.20004.2000-11.579%10591+26.190%
2025-04-29		4.75004.75004.75004.7500+1.279%5581+11.579%
2025-04-25		4.69004.69004.69004.6900-1.055%2586+13.006%
2025-04-24		4.80004.80004.74004.7400+3.043%6586+11.814%
2025-04-22		4.60004.60004.60004.6000+19.792%1591+15.217%
2025-04-21		3.84003.84003.84003.8400-20.988%10591+38.021%
2025-04-17		4.80004.86004.80004.8600+29.947%24601+9.053%
2025-04-15		3.74003.74003.74003.7400-3.109%40601+41.711%
2025-04-14		3.86003.86003.86003.8600-1.531%1601+37.306%
2025-04-11		3.50003.94003.50003.9200+5.946%30601+35.204%
2025-04-10		3.81003.81003.70003.7000+13.846%16596+43.243%
2025-04-09		3.22003.25003.22003.2500-6.340%18612+63.077%
2025-04-07		3.54003.65003.47003.4700-7.467%8602+52.738%
2025-04-04		4.50004.50003.75003.7500-55.410%174602+41.333%
2025-03-25		8.41008.41008.41008.4100+9.221%1542-36.980%
2025-03-18		7.70007.70007.70007.7000+40.768%1541-31.169%
2025-03-05		5.00005.47005.00005.4700-11.774%14541-3.108%
2025-03-04		6.05006.20006.05006.2000-8.824%6530-14.516%
2025-02-26		6.80006.80006.80006.8000-14.787%1532-22.059%
2025-02-21		8.35008.35007.98007.9800-7.746%70533-33.584%
2025-02-20		8.20008.65008.20008.6500+5.488%3533-38.728%
2025-02-19		8.50008.50008.20008.2000+15.169%2534-35.366%
2025-02-13		6.85007.12006.85007.1200-11.553%15548-25.562%
2025-02-11		7.80008.05007.80008.0500+8.784%221548-34.161%
2025-02-10		7.40007.40007.40007.4000+6.936%1736-28.378%
2025-02-07		6.92006.92006.92006.9200+4.060%4736-23.410%
2025-02-06		6.75006.75006.65006.65000.000%5736-20.301%
2025-01-31		6.65006.65006.65006.6500-5.941%2733-20.301%
2025-01-28		7.07007.07007.07007.0700-24.947%1733-25.035%
2025-01-21		9.42009.42009.42009.4200+5.251%15733-43.737%
2025-01-15		8.90008.95008.90008.9500+28.777%6733-40.782%
2025-01-10		6.95006.95006.95006.9500+10.317%4733-23.741%
2025-01-06		6.30006.30006.30006.3000-4.545%1733-15.873%
2025-01-03		6.60006.60006.60006.6000+22.222%2733-19.697%
2024-12-30		5.40005.40005.40005.4000-1.818%5733-1.852%
2024-12-27		5.50005.50005.50005.5000-1.786%100738-3.636%
2024-12-24		5.60005.60005.60005.6000+7.692%5689-5.357%
2024-12-23		5.20005.20005.20005.2000+0.971%8689+1.923%
2024-12-20		5.20005.20005.15005.1500+0.980%3694+2.913%
2024-12-19		5.20005.20005.00005.1000-15.000%11696+3.922%
2024-12-17		6.00006.00006.00006.0000-18.589%6702-11.667%
2024-12-12		7.35007.45007.35007.3700-4.903%20705-28.087%
2024-12-10		7.75007.75007.75007.7500-6.851%4695-31.613%
2024-12-09		8.32008.32008.32008.3200+6.258%2699-36.298%
2024-12-06		7.80007.96007.80007.8300-11.023%110701-32.312%
2024-12-05		8.80008.80008.80008.8000+4.142%1654-39.773%
2024-12-04		8.61008.65008.40008.4500-13.776%36654-37.278%
2024-12-03		9.80009.80009.80009.8000-15.371%5648-45.918%
2024-12-02		11.580011.580011.580011.5800+12.427%1648-54.231%
2024-11-29		10.300010.300010.300010.3000-1.624%4648-48.544%
2024-11-25		10.450010.470010.370010.4700-5.249%15650-49.379%
2024-11-21		11.250011.250011.050011.0500+6.352%2650-52.036%
2024-11-19		10.210010.390010.210010.3900+2.163%2650-48.989%
2024-11-18		9.950010.50009.950010.1700+2.727%16649-47.886%
2024-11-15		10.010010.15009.90009.9000+0.508%14648-46.465%
2024-11-13		9.85009.85009.85009.8500+3.141%3651-46.193%
2024-11-12		9.55009.55009.55009.5500+3.243%2651-44.503%
2024-11-08		9.25009.25009.25009.2500-2.632%2651-42.703%
2024-11-06		9.19009.50009.19009.5000+25.828%6651-44.211%
2024-11-05		7.60007.60007.55007.5500-1.307%24652-29.801%
2024-11-04		7.65007.65007.65007.6500+3.378%6629-30.719%
2024-11-01		7.40007.40007.40007.4000+3.787%10623-28.378%
2024-10-31		7.20007.20007.13007.1300+4.853%10623-25.666%
2024-10-30		6.80006.80006.80006.8000-5.556%1624-22.059%
2024-10-28		7.20007.20007.20007.2000-5.882%1624-26.389%
2024-10-25		7.65007.65007.65007.6500+2.000%2623-30.719%
2024-10-24		7.60007.60007.50007.5000-1.445%6622-29.333%
2024-10-23		7.61007.61007.61007.6100-4.156%5617-30.355%
2024-10-22		7.94007.94007.94007.9400-17.720%1615-33.249%
2024-10-11		9.65009.65009.65009.6500+3.763%4614-45.078%
2024-10-10		9.30009.30009.30009.3000+5.085%2614-43.011%
2024-10-08		8.45008.85008.15008.8500-12.808%10614-40.113%
2024-10-07		10.300010.300010.150010.1500+20.833%6611-47.783%
2024-10-02		8.40008.40008.40008.4000+30.031%10611-36.905%
2024-09-30		6.49006.49006.46006.4600+13.333%4601-17.957%
2024-09-26		5.85006.00005.70005.7000-13.636%4605-7.018%
2024-09-25		6.65006.65006.60006.6000-2.941%110602-19.697%
2024-09-23		6.80006.80006.80006.8000+5.263%1642-22.059%
2024-09-20		6.46006.46006.46006.4600+14.947%20642-17.957%
2024-09-16		5.62005.62005.62005.6200+8.077%1652-5.694%
2024-09-13		5.20005.20005.20005.2000+1.961%2653+1.923%
2024-09-12		5.05005.15005.05005.1000+3.030%12652+3.922%
2024-09-11		4.75004.95004.75004.9500-9.174%10649+7.071%
2024-09-06		5.50005.86005.45005.4500-9.167%286645-2.752%
2024-09-05		6.23006.33006.00006.0000-7.692%38502-11.667%
2024-09-04		6.50006.50006.50006.5000-6.877%2470-18.462%
2024-09-03		7.00007.00006.90006.9800-6.933%14468-24.069%
2024-08-30		7.50007.50007.50007.5000-3.226%2462-29.333%
2024-08-29		7.65007.75007.65007.7500+6.897%58462-31.613%
2024-08-28		7.30007.30007.15007.2500-3.974%112502-26.897%
2024-08-27		8.00008.00007.55007.5500-3.822%22422-29.801%
2024-08-26		7.85007.85007.85007.8500+12.143%2425-32.484%
2024-08-22		7.00007.00007.00007.00000.000%1425-24.286%
2024-08-21		7.00007.00007.00007.0000-13.259%1425-24.286%
2024-08-19		8.07008.07008.07008.0700+4.669%2424-34.325%
2024-08-16		7.71007.71007.71007.7100-3.625%16424-31.258%
2024-08-15		8.00008.00008.00008.0000+6.101%1424-33.750%
2024-08-14		7.00007.54007.00007.5400+4.722%12423-29.708%
2024-08-13		7.20007.20007.20007.2000-2.703%55411-26.389%
2024-08-08		7.40007.40007.40007.4000+13.846%61364-28.378%
2024-08-07		6.50006.50006.50006.5000-5.797%30346-18.462%
2024-08-06		7.05007.05006.80006.9000-11.538%31346-23.188%
2024-08-02		7.88007.95007.80007.8000-16.578%202315-32.051%
2024-07-25		9.20009.35009.20009.3500+3.774%4318-43.316%
2024-07-23		9.01009.01009.01009.0100-18.462%4320-41.176%
2024-07-18		10.800011.050010.800011.0500+5.238%11320-52.036%
2024-07-17		10.100010.540010.100010.5000-4.110%99309-49.524%
2024-07-11		10.950010.950010.950010.9500+25.143%1370-51.598%
2024-07-10		8.75008.75008.75008.7500+3.550%6370-39.429%
2024-07-09		8.45008.45008.45008.4500-19.524%33364-37.278%
2024-07-03		10.500010.500010.500010.5000+5.847%1333-49.524%
2024-07-02		9.92009.92009.92009.9200+2.268%10333-46.573%
2024-06-21		9.70009.70009.70009.7000-6.008%4333-45.361%
2024-06-10		10.320010.320010.320010.3200+7.500%1335-48.643%
2024-06-04		9.75009.75009.60009.6000-12.329%3334-44.792%
2024-05-31		10.950010.950010.950010.9500+2.336%38334-51.598%
2024-05-30		10.700010.850010.700010.7000-8.936%165315-50.467%
2024-05-28		10.850011.750010.850011.7500+4.630%23195-54.894%
2024-05-16		12.200012.200011.230011.2300-6.417%95197-52.805%
2024-05-15		12.000012.000012.000012.0000-2.041%25109-55.833%
2024-05-14		12.450012.450012.250012.2500-1.448%18110-56.735%
2024-05-13		12.600012.600012.430012.4300+6.695%1094-57.361%
2024-05-06		11.650011.650011.650011.6500-2.265%284-54.506%
2024-05-03		11.920011.920011.920011.9200-9.008%484-55.537%
2024-05-02		12.650013.100012.650013.1000-8.070%1084-59.542%
2024-04-19		14.250014.250014.250014.2500+1.931%178-62.807%
2024-04-18		13.980013.980013.980013.9800-10.270%877-62.089%
2024-04-15		15.200015.580015.200015.5800+9.718%277-65.982%
2024-04-04		14.200014.200014.200014.2000+0.070%2076-62.676%
2024-04-03		14.190014.190014.190014.1900+17.759%276-62.650%
2024-03-28		12.050012.050012.050012.0500+4.965%176-56.017%
2024-03-26		11.570011.570011.480011.4800-3.041%1376-53.833%
2024-03-25		11.840011.840011.840011.8400-15.429%1076-55.236%
2024-03-22		14.000014.000014.000014.0000+30.233%2076-62.143%
2024-03-21		10.750010.750010.750010.7500+5.911%266-50.698%
2024-03-13		10.200010.300010.150010.1500+19.131%5666-47.783%
2024-03-11		8.52008.52008.52008.5200+0.235%110-37.793%
2024-03-08		8.50008.50008.50008.5000+1.070%29-37.647%
2024-03-07		8.41008.41008.41008.4100-1.637%18-36.980%
2024-03-06		8.48008.55008.37008.5500+28.959%67-38.012%
2024-01-30		6.63006.63006.63006.63000.000%11-20.060%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC