Dark

XLE20261218C50
XLE Dec 18 2026 50.00 Call (XLE261218C00050000)
option OPRA

EOD

Oct 1, 2026

13.23+5.000%(+0.63)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.2300	13.2300	13.2300	13.2300	+5.000%	20	2,326	0.000%
2026-09-25	12.6000	12.6000	12.6000	12.6000	+0.800%	1	2,326	+5.000%
2026-09-22	12.5000	12.5000	12.5000	12.5000	-5.375%	1	2,327	+5.840%
2026-09-21	13.5700	13.5700	13.2100	13.2100	-9.829%	4	2,327	+0.151%
2026-09-18	14.6500	14.6500	14.6500	14.6500	-2.398%	37	2,331	-9.693%
2026-09-16	15.4200	15.4200	15.0100	15.0100	-7.517%	5	2,331	-11.859%
2026-09-15	16.3500	16.3500	16.2200	16.2300	+1.564%	9	2,330	-18.484%
2026-09-14	16.0300	16.0600	15.9800	15.9800	+2.765%	43	2,331	-17.209%
2026-09-11	16.0000	16.0000	15.5500	15.5500	+3.667%	6	2,288	-14.920%
2026-09-10	15.0000	15.0000	15.0000	15.0000	-4.943%	1	2,289	-11.800%
2026-09-09	15.7800	15.7800	15.7800	15.7800	+4.642%	1	2,289	-16.160%
2026-09-08	15.3200	15.3200	15.0800	15.0800	+2.935%	11	2,290	-12.268%
2026-09-04	14.4400	14.6500	13.8900	14.6500	-5.423%	42	2,309	-9.693%
2026-09-03	15.6500	15.6500	15.4800	15.4900	-0.129%	36	2,309	-14.590%
2026-09-02	15.1100	15.5700	15.0900	15.5100	+4.304%	249	2,310	-14.700%
2026-09-01	14.9000	14.9500	14.7000	14.8700	+5.536%	98	2,366	-11.029%
2026-08-31	14.4500	14.4500	14.0500	14.0900	+9.225%	12	2,376	-6.104%
2026-08-28	12.7100	13.0000	12.7100	12.9000	+1.735%	12	2,376	+2.558%
2026-08-27	12.6800	12.6800	12.6800	12.6800	-0.860%	1	2,370	+4.338%
2026-08-25	13.3000	13.3000	12.7900	12.7900	-4.552%	2	2,370	+3.440%
2026-08-24	13.7900	13.7900	13.4000	13.4000	-6.425%	7	2,370	-1.269%
2026-08-21	14.2500	14.3200	14.2500	14.3200	-4.977%	22	2,371	-7.612%
2026-08-20	15.0700	15.0700	15.0700	15.0700	+6.351%	1	2,389	-12.210%
2026-08-18	14.1700	14.1700	14.1700	14.1700	+10.703%	20	2,389	-6.634%
2026-08-17	12.8000	12.8000	12.8000	12.8000	+9.402%	1	2,389	+3.359%
2026-08-13	11.7000	11.7000	11.7000	11.7000	0.000%	5	2,389	+13.077%
2026-08-12	11.7000	11.7000	11.7000	11.7000	+1.739%	5	2,394	+13.077%
2026-08-11	11.5000	11.5000	11.5000	11.5000	+8.184%	1	2,389	+15.043%
2026-08-10	10.2000	10.6300	10.2000	10.6300	+19.707%	3	2,389	+24.459%
2026-08-06	9.0000	9.0000	8.8800	8.8800	+2.659%	25	2,390	+48.986%
2026-08-04	8.6500	8.6500	8.6500	8.6500	-13.930%	54	2,372	+52.948%
2026-08-03	10.0500	10.0500	10.0500	10.0500	-2.899%	2	2,371	+31.642%
2026-07-31	10.2500	10.3500	10.2500	10.3500	+4.020%	4	2,371	+27.826%
2026-07-29	10.2600	10.2600	9.9500	9.9500	+1.531%	17	2,374	+32.965%
2026-07-28	10.0000	10.0000	9.8000	9.8000	+1.031%	5	2,371	+35.000%
2026-07-27	10.0000	10.0500	9.7000	9.7000	-14.912%	20	2,371	+36.392%
2026-07-23	11.1500	11.4000	11.1500	11.4000	+6.742%	3	2,371	+16.053%
2026-07-22	10.6700	10.6800	10.6700	10.6800	+11.250%	120	2,384	+23.876%
2026-07-20	9.1300	9.6000	9.1300	9.6000	+36.170%	2	2,390	+37.813%
2026-07-09	7.1000	7.1000	7.0500	7.0500	-6.000%	3	2,391	+87.660%
2026-07-08	7.5000	7.5000	7.5000	7.5000	+9.971%	1	2,391	+76.400%
2026-07-07	6.2400	6.8200	6.1000	6.8200	+21.786%	11	2,392	+93.988%
2026-07-01	5.6000	5.6000	5.6000	5.6000	-5.724%	1	2,390	+136.250%
2026-06-30	6.2000	6.2000	5.9400	5.9400	-4.194%	151	2,390	+122.727%
2026-06-26	6.2000	6.2800	6.2000	6.2000	+4.553%	161	2,389	+113.387%
2026-06-24	5.9300	5.9300	5.9300	5.9300	-6.614%	1	2,241	+123.103%
2026-06-22	6.2400	6.3500	6.2400	6.3500	+7.993%	5	2,242	+108.346%
2026-06-18	5.8800	5.8800	5.8800	5.8800	-16.832%	1	2,242	+125.000%
2026-06-17	7.0700	7.0700	7.0700	7.0700	-1.119%	1	2,242	+87.129%
2026-06-16	7.2000	7.2500	7.1500	7.1500	-6.045%	71	2,242	+85.035%
2026-06-15	7.5500	7.6100	7.5500	7.6100	-19.979%	3	2,193	+73.850%
2026-06-12	9.5100	9.5100	9.5100	9.5100	+3.708%	6	2,193	+39.117%
2026-06-09	9.0600	9.1700	9.0600	9.1700	-9.655%	12	2,193	+44.275%
2026-06-08	10.1500	10.1500	10.1500	10.1500	-3.333%	10	2,188	+30.345%
2026-06-03	10.5000	10.5000	10.5000	10.5000	+9.718%	1	2,198	+26.000%
2026-06-01	9.5700	9.5700	9.5700	9.5700	+12.192%	1	2,198	+38.245%
2026-05-29	8.5300	8.5300	8.5300	8.5300	-8.672%	1	2,197	+55.100%
2026-05-28	9.3900	9.4700	9.3300	9.3400	-10.878%	18	2,197	+41.649%
2026-05-26	10.5000	10.5000	10.4800	10.4800	-4.727%	9	2,181	+26.240%
2026-05-22	11.0500	11.0500	11.0000	11.0000	-11.717%	11	2,190	+20.273%
2026-05-19	12.4600	12.4600	12.4600	12.4600	+11.749%	3	2,200	+6.180%
2026-05-15	10.7500	11.1500	10.7500	11.1500	+10.505%	11	2,200	+18.655%
2026-05-14	10.0800	10.0900	10.0800	10.0900	+9.081%	17	2,213	+31.120%
2026-05-13	9.1500	9.2500	9.1500	9.2500	-4.639%	10	2,220	+43.027%
2026-05-12	9.7500	9.7500	9.7000	9.7000	+12.791%	22	2,220	+36.392%
2026-05-11	8.6000	8.6000	8.6000	8.6000	+9.554%	6	2,220	+53.837%
2026-05-08	8.0500	8.0500	7.8500	7.8500	-3.917%	6	2,220	+68.535%
2026-05-07	7.8500	8.1700	7.8500	8.1700	-12.245%	21	2,214	+61.934%
2026-05-06	9.5000	9.5000	9.3100	9.3100	-15.823%	7	2,207	+42.105%
2026-05-01	11.0600	11.0600	11.0600	11.0600	-3.406%	1	2,211	+19.620%
2026-04-30	11.4500	11.4500	11.4500	11.4500	+28.363%	2	2,211	+15.546%
2026-04-24	8.9200	8.9200	8.9200	8.9200	+14.359%	5	2,211	+48.318%
2026-04-21	7.7300	7.8000	7.7300	7.8000	+0.645%	5	2,218	+69.615%
2026-04-20	7.7500	7.7500	7.7500	7.7500	+2.108%	1	2,218	+70.710%
2026-04-17	6.7000	7.6200	6.5000	7.5900	-14.237%	20	2,218	+74.308%
2026-04-16	8.8600	8.8600	8.8500	8.8500	+9.125%	4	2,215	+49.492%
2026-04-15	8.1100	8.1100	8.1100	8.1100	-4.588%	1	2,212	+63.132%
2026-04-14	8.4000	8.5000	8.4000	8.5000	-7.104%	2	2,213	+55.647%
2026-04-13	9.6200	9.6200	9.1500	9.1500	-8.683%	18	2,200	+44.590%
2026-04-08	9.5000	10.0200	9.3000	10.0200	-13.621%	7	2,200	+32.036%
2026-04-06	11.5600	11.6000	11.5600	11.6000	-7.200%	11	2,200	+14.052%
2026-04-02	12.5000	12.5000	12.5000	12.5000	+12.613%	2	2,201	+5.840%
2026-04-01	12.3000	12.3000	10.9000	11.1000	-15.332%	110	2,201	+19.189%
2026-03-31	12.5500	13.1100	12.5500	13.1100	-8.641%	7	2,101	+0.915%
2026-03-30	14.8200	14.8700	14.3500	14.3500	-1.847%	7	2,100	-7.805%
2026-03-27	13.7500	14.6200	13.7500	14.6200	+7.579%	27	2,101	-9.508%
2026-03-26	13.0500	13.5900	13.0500	13.5900	+5.677%	6	2,102	-2.649%
2026-03-25	12.8800	12.8800	12.8600	12.8600	-1.832%	3	2,176	+2.877%
2026-03-24	13.1500	13.3500	13.0500	13.1000	+11.489%	819	2,174	+0.992%
2026-03-23	11.5500	11.7500	11.5500	11.7500	-3.213%	30	2,736	+12.596%
2026-03-20	12.1900	12.3000	12.1400	12.1400	+4.206%	9	2,706	+8.979%
2026-03-19	11.3000	11.6500	11.3000	11.6500	+8.980%	6	2,706	+13.562%
2026-03-18	10.7600	10.7600	10.6900	10.6900	-3.083%	2	2,710	+23.761%
2026-03-17	11.0000	11.0500	10.9500	11.0300	+6.058%	82	2,710	+19.946%
2026-03-16	10.4000	10.4000	10.4000	10.4000	+0.678%	10	2,708	+27.212%
2026-03-13	10.0000	10.3300	10.0000	10.3300	-1.992%	3	2,708	+28.074%
2026-03-12	10.4500	10.5400	10.3900	10.5400	+20.457%	168	2,708	+25.522%
2026-03-11	8.7500	8.7500	8.7500	8.7500	+4.790%	1	2,977	+51.200%
2026-03-10	9.0000	9.2500	8.3500	8.3500	-9.239%	844	2,978	+58.443%
2026-03-09	9.7100	9.7100	9.2000	9.2000	-1.604%	37	3,583	+43.804%
2026-03-06	9.3900	9.4500	9.2300	9.3500	+2.522%	44	3,603	+41.497%
2026-03-05	9.2400	9.2400	9.0500	9.1200	+3.051%	12	3,589	+45.066%
2026-03-04	8.7900	8.8500	8.5300	8.8500	-2.747%	36	3,589	+49.492%
2026-03-03	10.1000	10.1000	9.1000	9.1000	-4.211%	10	3,565	+45.385%
2026-03-02	10.2000	10.2000	9.0000	9.5000	+9.447%	64	3,562	+39.263%
2026-02-27	8.7000	8.7000	8.6500	8.6800	+9.873%	25	3,597	+52.419%
2026-02-25	8.1500	8.1500	7.8500	7.9000	-3.659%	10	3,587	+67.468%
2026-02-24	7.9500	8.2000	7.8300	8.2000	+0.613%	6	3,587	+61.341%
2026-02-23	8.2100	8.3500	8.1500	8.1500	0.000%	9	3,586	+62.331%
2026-02-20	8.1500	8.1500	8.1500	8.1500	-1.807%	1	3,587	+62.331%
2026-02-19	8.4600	8.4800	8.2000	8.3000	+7.097%	17	3,586	+59.398%
2026-02-18	7.5700	7.7500	7.3500	7.7500	+13.971%	4	3,600	+70.710%
2026-02-17	7.7700	7.7900	6.7400	6.8000	-8.725%	12	3,601	+94.559%
2026-02-13	7.3500	7.5500	7.3500	7.4500	+1.361%	51	3,630	+77.584%
2026-02-12	8.2000	8.2000	7.3500	7.3500	-9.816%	25	3,630	+80.000%
2026-02-11	7.7000	8.1500	7.6500	8.1500	+16.429%	56	3,660	+62.331%
2026-02-10	7.0000	7.0000	7.0000	7.0000	-0.285%	100	3,704	+89.000%
2026-02-09	6.8000	7.0200	6.8000	7.0200	+4.000%	12	3,804	+88.462%
2026-02-06	6.7500	6.7500	6.7500	6.7500	+10.294%	1	3,801	+96.000%
2026-02-05	5.8000	6.1200	5.8000	6.1200	-7.413%	25	3,802	+116.176%
2026-02-04	5.0900	6.6100	5.0900	6.6100	+12.991%	536	3,795	+100.151%
2026-02-03	5.1000	5.9000	5.1000	5.8500	+20.619%	277	4,025	+126.154%
2026-02-02	4.8000	4.9500	4.6500	4.8500	-10.185%	45	4,053	+172.784%
2026-01-30	5.0000	5.4000	4.7000	5.4000	+4.854%	37	4,062	+145.000%
2026-01-29	5.6000	5.6000	5.1500	5.1500	+7.741%	54	4,046	+156.893%
2026-01-28	4.7000	4.8100	4.5000	4.7800	+6.222%	161	4,056	+176.778%
2026-01-27	4.3600	4.5000	4.3600	4.5000	+9.756%	22	3,974	+194.000%
2026-01-26	4.2000	4.2000	4.0500	4.1000	-1.205%	30	3,952	+222.683%
2026-01-23	4.8000	4.8000	4.1500	4.1500	+5.063%	9	3,960	+218.795%
2026-01-22	3.1000	4.0000	3.1000	3.9500	+1.282%	54	3,955	+234.937%
2026-01-21	3.6500	4.1000	3.6500	3.9000	+15.385%	57	3,954	+239.231%
2026-01-20	3.4600	3.5100	3.1000	3.3800	-0.588%	16	3,928	+291.420%
2026-01-16	3.3500	3.4000	3.3500	3.4000	-4.225%	35	3,917	+289.118%
2026-01-15	3.3500	3.5600	3.3500	3.5500	-11.250%	28	3,917	+272.676%
2026-01-14	3.6000	4.0000	3.4500	4.0000	+38.889%	67	3,919	+230.750%
2026-01-13	3.1000	3.1600	2.8800	2.8800	+9.924%	58	3,922	+359.375%
2026-01-12	2.7000	2.7200	2.5400	2.6200	-6.762%	382	3,894	+404.962%
2026-01-09	2.7800	2.8700	2.7800	2.8100	+12.400%	36	3,755	+370.819%
2026-01-08	2.2500	2.5000	2.2500	2.5000	+22.549%	5	3,741	+429.200%
2026-01-07	2.2800	2.2800	2.0400	2.0400	-12.069%	25	3,739	+548.529%
2026-01-06	2.4900	2.5000	2.3200	2.3200	-19.164%	16	3,731	+470.259%
2026-01-05	2.9900	2.9900	2.3100	2.8700	+29.864%	79	3,736	+360.976%
2026-01-02	1.9000	2.2400	1.8900	2.2100	+20.765%	37	3,738	+498.643%
2025-12-31	1.9000	1.9000	1.8300	1.8300	-5.181%	8	3,736	+622.951%
2025-12-30	1.9600	1.9800	1.9300	1.9300	+1.579%	29	3,736	+585.492%
2025-12-29	1.8200	1.9300	1.8200	1.9000	+6.742%	15	3,708	+596.316%
2025-12-26	1.7800	1.7800	1.7800	1.7800	-4.813%	1	3,693	+643.258%
2025-12-23	1.8000	1.8700	1.7900	1.8700	+2.186%	3	3,692	+607.487%
2025-12-22	1.6600	1.8300	1.6600	1.8300	+13.665%	48	3,689	+622.951%
2025-12-19	1.7200	1.7700	1.4200	1.6100	-12.022%	43	3,644	+721.739%
2025-12-17	1.8300	1.8300	1.8300	1.8300	+9.581%	18	3,652	+622.951%
2025-12-16	1.6700	1.6700	1.6700	1.6700	-30.417%	2	3,652	+692.216%
2025-12-12	2.4000	2.4000	2.4000	2.4000	-10.112%	1	3,652	+451.250%
2025-12-11	2.6600	2.6700	2.6600	2.6700	+4.706%	3	3,652	+395.506%
2025-12-10	2.5000	2.5500	2.5000	2.5500	-3.774%	2	3,651	+418.824%
2025-12-09	2.5500	2.6500	2.5500	2.6500	+6.855%	1,670	3,652	+399.245%
2025-12-08	2.4400	2.5200	2.4400	2.4800	-6.415%	33	2,014	+433.468%
2025-12-05	2.9000	2.9000	2.6500	2.6500	-92.680%	22	1,992	+399.245%
2025-10-10	37.5000	37.5000	36.2000	36.2000	-8.354%	4	13	-63.453%
2025-09-30	39.7000	39.7000	39.5000	39.5000	-8.331%	2	9	-66.506%
2025-09-26	43.0900	43.0900	43.0900	43.0900	+21.380%	3	8	-69.297%
2025-08-18	35.5000	35.5000	35.5000	35.5000	+9.839%	1	62	-62.732%
2025-05-30	32.2800	32.3200	32.2800	32.3200	+4.258%	4	61	-59.066%
2025-04-21	31.0000	31.0000	31.0000	31.0000	-1.587%	1	63	-57.323%
2025-04-04	31.5000	31.5000	31.5000	31.5000	-19.231%	2	63	-58.000%
2025-04-03	39.0000	39.0000	39.0000	39.0000	-7.692%	1	63	-66.077%
2025-03-19	42.2500	42.2500	42.2500	42.2500	+19.014%	5	63	-68.686%
2025-03-05	35.5000	35.5000	35.5000	35.5000	-9.600%	1	63	-62.732%
2025-02-26	39.2700	39.2700	39.2700	39.2700	+1.947%	1	63	-66.310%
2025-02-03	38.5200	38.5200	38.5200	38.5200	+0.706%	1	64	-65.654%
2025-01-31	38.5000	38.5000	38.2500	38.2500	-14.238%	4	65	-65.412%
2025-01-17	44.6000	44.6000	44.6000	44.6000	+10.396%	6	65	-70.336%
2024-12-11	40.4000	40.4000	40.4000	40.4000	-1.463%	1	65	-67.252%
2024-12-10	41.0000	41.0000	41.0000	41.0000	-0.606%	1	64	-67.732%
2024-12-06	41.2500	41.2500	41.2500	41.2500	-2.941%	2	63	-67.927%
2024-12-05	42.5000	42.5000	42.5000	42.5000	-7.367%	1	63	-68.871%
2024-11-18	45.8800	45.8800	45.8800	45.8800	+1.956%	6	63	-71.164%
2024-11-13	45.0000	45.0000	45.0000	45.0000	+1.695%	1	63	-70.600%
2024-11-06	44.2500	44.2500	44.2500	44.2500	+14.935%	4	63	-70.102%
2024-10-29	38.5000	38.5000	38.5000	38.5000	-3.750%	1	63	-65.636%
2024-10-24	40.0000	40.0000	40.0000	40.0000	-2.439%	1	63	-66.925%
2024-10-15	41.0000	41.0000	41.0000	41.0000	-6.178%	1	63	-67.732%
2024-10-04	43.7000	43.7000	43.7000	43.7000	+7.108%	4	63	-69.725%
2024-10-01	40.8000	40.8000	40.8000	40.8000	+4.348%	1	63	-67.574%
2024-09-23	39.1000	39.1000	39.1000	39.1000	+7.123%	1	63	-66.164%
2024-09-06	36.5000	36.5000	36.5000	36.5000	-7.360%	2	72	-63.753%
2024-09-03	39.4600	39.5000	39.4000	39.4000	-3.902%	3	72	-66.421%
2024-08-29	41.0000	41.0000	41.0000	41.0000	+5.128%	60	72	-67.732%
2024-08-20	39.0000	39.0000	39.0000	39.0000	+5.462%	1	84	-66.077%
2024-08-05	36.9800	36.9800	36.9800	36.9800	-9.805%	1	83	-64.224%
2024-08-01	41.0000	41.0000	41.0000	41.0000	+1.235%	1	82	-67.732%
2024-07-24	40.5000	40.5000	40.5000	40.5000	+0.621%	1	81	-67.333%
2024-07-08	40.2500	40.2500	40.2500	40.2500	-3.961%	1	80	-67.130%
2024-06-24	41.9100	41.9100	41.9100	41.9100	+4.775%	1	79	-68.432%
2024-06-20	40.0000	40.0000	40.0000	40.0000	+4.221%	1	80	-66.925%
2024-06-14	38.3800	38.9600	37.4200	38.3800	-3.930%	4	81	-65.529%
2024-06-12	40.0000	40.0000	39.9500	39.9500	-2.083%	2	79	-66.884%
2024-06-07	41.5000	41.5000	40.8000	40.8000	-0.488%	4	77	-67.574%
2024-06-06	41.0000	41.0000	41.0000	41.0000	-4.651%	1	75	-67.732%
2024-05-23	43.0000	43.0000	43.0000	43.0000	-6.114%	2	72	-69.233%
2024-04-16	45.8000	45.8000	45.8000	45.8000	+24.898%	1	72	-71.114%
2024-02-27	36.6700	36.6700	36.6700	36.6700	+0.466%	10	71	-63.921%
2024-02-16	36.5000	36.5000	36.5000	36.5000	+4.286%	8	65	-63.753%
2024-02-06	35.0000	35.0000	35.0000	35.0000	+3.704%	2	65	-62.200%
2024-02-05	33.7500	33.7500	33.7500	33.7500	+0.297%	2	63	-60.800%
2024-01-12	34.0000	34.0000	33.6500	33.6500	-1.029%	2	60	-60.684%
2024-01-11	32.8500	34.0000	32.8500	34.0000	0.000%	60	60	-61.088%

.dark-mode .gg95sp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gg95sp{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C50XLE Dec 18 2026 50.00 Call (XLE261218C00050000)option OPRA

XLE20261218C50
XLE Dec 18 2026 50.00 Call (XLE261218C00050000)
option OPRA