Dark

XLE20261218C105
XLE Dec 18 2026 105.00 Call (XLE261218C00105000)
option OPRA

Inactive

Dec 3, 2025

3.35-3.736%(-0.13)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-03	3.3500	3.3500	3.3500	3.3500	-3.736%	1	1,046	0.000%
2025-12-01	3.4600	3.4800	3.4600	3.4800	-0.855%	10	1,046	-3.736%
2025-11-20	3.5100	3.5100	3.5100	3.5100	-8.115%	12	1,046	-4.558%
2025-11-14	3.8500	3.8500	3.8200	3.8200	+4.658%	3	1,058	-12.304%
2025-11-13	3.7500	3.7500	3.6500	3.6500	-1.882%	10	1,060	-8.219%
2025-11-12	3.7200	3.7200	3.7200	3.7200	-3.125%	1	1,052	-9.946%
2025-11-11	3.8800	3.8900	3.7000	3.8400	+14.286%	15	1,066	-12.760%
2025-11-07	3.2900	3.3600	3.0500	3.3600	+13.131%	49	1,066	-0.298%
2025-11-06	2.9700	2.9700	2.9700	2.9700	+21.721%	2	1,113	+12.795%
2025-10-20	2.4500	2.4500	2.4400	2.4400	-0.408%	2	1,113	+37.295%
2025-10-16	2.4500	2.4500	2.4500	2.4500	-6.844%	1	1,113	+36.735%
2025-10-14	2.6300	2.6300	2.6300	2.6300	+5.200%	10	1,112	+27.376%
2025-10-13	2.5000	2.5000	2.5000	2.5000	-6.367%	2	1,117	+34.000%
2025-10-10	2.8000	2.8000	2.6700	2.6700	-10.101%	1,408	1,115	+25.468%
2025-10-07	2.9200	2.9700	2.9200	2.9700	-8.615%	175	1,436	+12.795%
2025-10-03	3.2500	3.2500	3.2500	3.2500	-1.515%	1	1,436	+3.077%
2025-10-01	3.3000	3.3000	3.2800	3.3000	+3.125%	175	1,435	+1.515%
2025-09-30	3.2500	3.2500	3.2000	3.2000	-15.789%	175	1,260	+4.688%
2025-09-29	3.8000	3.8000	3.8000	3.8000	+7.042%	175	1,085	-11.842%
2025-09-23	3.2500	3.5500	3.2500	3.5500	-1.389%	710	910	-5.634%
2025-07-22	2.7600	3.7500	2.6500	3.6000	-16.279%	19	248	-6.944%
2025-06-23	4.3000	4.3000	4.3000	4.3000	-2.273%	1	247	-22.093%
2025-06-17	4.3000	4.4000	4.3000	4.4000	+29.412%	10	246	-23.864%
2025-06-12	3.3500	3.4000	3.3500	3.4000	+23.188%	2	243	-1.471%
2025-05-28	2.8200	2.8900	2.7600	2.7600	-27.368%	78	243	+21.377%
2025-05-16	3.8000	3.8000	3.8000	3.8000	-1.299%	2	235	-11.842%
2025-05-15	3.8500	3.8500	3.8500	3.8500	-3.990%	11	236	-12.987%
2025-05-13	4.0000	4.0800	4.0000	4.0100	-8.447%	9	228	-16.459%
2025-05-12	4.3800	4.3800	4.3800	4.3800	+27.326%	1	228	-23.516%
2025-05-09	3.4500	3.4500	3.4400	3.4400	-1.149%	4	228	-2.616%
2025-05-08	3.3300	3.4800	3.2500	3.4800	-2.793%	3	228	-3.736%
2025-05-02	3.5800	3.5800	3.5800	3.5800	+12.579%	2	228	-6.425%
2025-04-30	3.1800	3.1800	3.1800	3.1800	+7.797%	1	228	+5.346%
2025-04-21	2.9500	2.9500	2.9500	2.9500	+15.686%	3	228	+13.559%
2025-04-10	2.5500	2.5500	2.5500	2.5500	+3.659%	4	231	+31.373%
2025-04-08	2.7400	2.7400	2.4600	2.4600	-66.069%	4	235	+36.179%
2025-03-26	7.2000	7.2500	7.2000	7.2500	+4.769%	2	231	-53.793%
2025-03-25	6.9000	6.9200	6.9000	6.9200	+4.848%	3	232	-51.590%
2025-03-24	6.6000	6.6000	6.6000	6.6000	+6.969%	1	233	-49.242%
2025-03-21	6.3200	6.3200	6.1700	6.1700	-6.798%	6	233	-45.705%
2025-03-20	6.3500	6.6200	6.3500	6.6200	+8.525%	3	236	-49.396%
2025-03-18	5.8500	6.1000	5.8500	6.1000	+15.750%	3	239	-45.082%
2025-03-14	5.1300	5.2700	5.1300	5.2700	+15.570%	4	240	-36.433%
2025-03-13	4.5600	4.5600	4.5600	4.5600	-8.617%	1	240	-26.535%
2025-03-10	4.9900	4.9900	4.9900	4.9900	+6.397%	1	240	-32.866%
2025-03-07	4.5500	4.6900	4.5500	4.6900	+11.401%	6	240	-28.571%
2025-03-05	4.2100	4.2100	4.2100	4.2100	-10.994%	6	240	-20.428%
2025-03-04	4.7300	4.7300	4.7300	4.7300	-16.725%	1	243	-29.175%
2025-02-27	5.6800	5.6800	5.6800	5.6800	-7.492%	1	242	-41.021%
2025-02-24	6.1400	6.1400	6.1400	6.1400	-1.760%	1	241	-45.440%
2025-02-21	6.2500	6.2600	6.1900	6.2500	+7.204%	12	240	-46.400%
2025-02-06	5.8300	5.8300	5.8300	5.8300	+1.568%	1	238	-42.539%
2025-02-05	5.7100	5.7500	5.7100	5.7400	+0.350%	10	238	-41.638%
2025-01-28	5.7100	5.7200	5.6800	5.7200	-20.445%	5	238	-41.434%
2025-01-15	6.9000	7.1900	6.9000	7.1900	+8.120%	56	238	-53.408%
2025-01-14	6.6500	6.6500	6.6500	6.6500	+4.724%	30	288	-49.624%
2025-01-13	6.3500	6.3500	6.3500	6.3500	+24.754%	30	318	-47.244%
2024-12-31	4.7000	5.0900	4.7000	5.0900	+15.682%	65	348	-34.185%
2024-12-30	4.4000	4.4000	4.4000	4.4000	+9.453%	10	348	-23.864%
2024-12-23	4.0200	4.0200	4.0200	4.0200	+0.500%	2	338	-16.667%
2024-12-20	4.0000	4.0000	4.0000	4.0000	-15.966%	30	338	-16.250%
2024-12-17	4.7600	4.7600	4.7600	4.7600	-5.743%	12	368	-29.622%
2024-12-16	5.1000	5.1000	5.0500	5.0500	-13.675%	2	368	-33.663%
2024-12-13	5.9000	5.9000	5.8500	5.8500	-3.306%	24	368	-42.735%
2024-12-11	6.0500	6.0500	6.0500	6.0500	-20.915%	20	357	-44.628%
2024-12-02	7.6500	7.6500	7.6500	7.6500	-7.273%	1	377	-56.209%
2024-11-26	8.2500	8.2500	8.2500	8.2500	+1.852%	1	376	-59.394%
2024-11-15	8.1000	8.1000	8.1000	8.1000	+8.579%	2	376	-58.642%
2024-11-11	7.4600	7.4600	7.4600	7.4600	+9.384%	3	375	-55.094%
2024-11-06	6.8200	6.8200	6.8200	6.8200	+12.356%	2	378	-50.880%
2024-10-18	6.0700	6.0700	6.0700	6.0700	-18.633%	2	378	-44.811%
2024-10-10	7.4600	7.4600	7.4600	7.4600	+2.897%	1	378	-55.094%
2024-10-03	7.2500	7.2500	7.2500	7.2500	+49.485%	24	377	-53.793%
2024-09-30	4.8500	4.8500	4.8500	4.8500	+25.974%	2	401	-30.928%
2024-09-11	3.8500	3.8500	3.8500	3.8500	-15.198%	1	399	-12.987%
2024-09-09	4.5400	4.5400	4.5400	4.5400	-4.421%	1	399	-26.211%
2024-09-05	4.7500	4.7500	4.7500	4.7500	-16.226%	4	399	-29.474%
2024-09-03	5.7500	5.7500	5.6700	5.6700	-1.391%	12	399	-40.917%
2024-08-28	5.7500	5.7500	5.7500	5.7500	-4.167%	7	387	-41.739%
2024-08-27	6.0000	6.0000	6.0000	6.0000	-4.762%	12	380	-44.167%
2024-08-19	6.4200	6.4300	6.3000	6.3000	+13.514%	3	368	-46.825%
2024-08-13	5.5500	5.5500	5.5500	5.5500	-8.264%	1	368	-39.640%
2024-08-09	6.0500	6.0500	6.0500	6.0500	+2.542%	2	367	-44.628%
2024-08-08	5.7000	5.9000	5.7000	5.9000	+7.273%	53	366	-43.220%
2024-08-07	5.8500	5.8500	5.1900	5.5000	-16.413%	185	324	-39.091%
2024-08-02	6.3100	6.6000	6.3000	6.5800	-8.611%	198	179	-49.088%
2024-07-24	7.2000	7.2000	7.2000	7.2000	-1.370%	1	111	-53.472%
2024-07-23	7.3000	7.3000	7.3000	7.3000	-16.092%	4	111	-54.110%
2024-07-19	8.7000	8.7000	8.7000	8.7000	+20.833%	24	115	-61.494%
2024-07-10	7.2000	7.2000	7.2000	7.2000	-10.000%	1	115	-53.472%
2024-07-09	8.0000	8.0000	8.0000	8.0000	+5.960%	1	115	-58.125%
2024-07-08	7.2500	7.5500	7.2500	7.5500	+3.425%	2	115	-55.629%
2024-06-17	7.3000	7.3000	7.3000	7.3000	-0.409%	1	114	-54.110%
2024-06-13	7.3300	7.3300	7.3300	7.3300	-14.469%	1	114	-54.297%
2024-06-10	8.5700	8.5700	8.5700	8.5700	-6.848%	1	114	-60.910%
2024-05-31	9.1500	9.2000	9.1500	9.2000	-3.158%	38	113	-63.587%
2024-05-23	9.5000	9.5000	9.5000	9.5000	-10.377%	10	94	-64.737%
2024-05-13	10.6200	10.6200	10.6000	10.6000	-19.697%	12	94	-68.396%
2024-04-10	13.2000	13.2000	13.2000	13.2000	-0.752%	25	82	-74.621%
2024-04-08	13.3900	13.4000	13.3000	13.3000	-2.635%	42	57	-74.812%
2024-04-05	13.6600	13.6600	13.6600	13.6600	+9.105%	4	17	-75.476%
2024-04-04	11.9500	12.8500	11.9500	12.5200	+43.414%	18	15	-73.243%
2024-03-15	8.7300	8.7300	8.7300	8.7300	0.000%	2	0	-61.627%

.dark-mode .BfS4cs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BfS4cs{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C105XLE Dec 18 2026 105.00 Call (XLE261218C00105000)option OPRA

XLE20261218C105
XLE Dec 18 2026 105.00 Call (XLE261218C00105000)
option OPRA