Dark

XLE20261218C55
XLE Dec 18 2026 55.00 Call (XLE261218C00055000)
option OPRA

EOD

Oct 1, 2026

8.38+7.436%(+0.58)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.3800	8.3800	8.3800	8.3800	+7.436%	11	4,168	0.000%
2026-09-30	7.8000	7.8000	7.8000	7.8000	+5.263%	117	4,157	+7.436%
2026-09-29	7.5800	7.5800	7.4100	7.4100	-13.937%	17	4,136	+13.090%
2026-09-28	8.6100	8.6100	8.6100	8.6100	+7.625%	1	4,139	-2.671%
2026-09-25	8.0000	8.0000	8.0000	8.0000	-5.882%	20	4,138	+4.750%
2026-09-23	8.5000	8.5000	8.5000	8.5000	-0.585%	10	4,140	-1.412%
2026-09-22	8.5000	8.5500	8.5000	8.5500	-5.525%	10	4,130	-1.988%
2026-09-21	9.2700	9.2700	9.0500	9.0500	-10.396%	11	4,123	-7.403%
2026-09-18	9.9700	10.1000	9.9700	10.1000	-0.198%	2	4,113	-17.030%
2026-09-17	9.7200	10.1700	9.7200	10.1200	-12.909%	24	4,113	-17.194%
2026-09-15	10.7500	11.6200	10.7500	11.6200	+10.667%	3	4,104	-27.883%
2026-09-14	10.4500	10.5000	10.4500	10.5000	-5.405%	16	4,104	-20.190%
2026-09-10	11.2400	11.2400	10.4300	11.1000	+12.121%	8	4,102	-24.505%
2026-09-04	9.9000	9.9000	9.9000	9.9000	-3.131%	3	4,096	-15.354%
2026-09-01	10.6000	10.6000	10.2200	10.2200	+15.480%	8	4,096	-18.004%
2026-08-28	8.6000	8.8500	8.5900	8.8500	+1.607%	30	4,101	-5.311%
2026-08-27	8.7100	8.7100	8.7100	8.7100	+7.531%	3	4,105	-3.789%
2026-08-26	8.1000	8.1000	8.1000	8.1000	-7.429%	3	4,102	+3.457%
2026-08-25	8.7500	8.7500	8.7500	8.7500	-4.891%	1	4,100	-4.229%
2026-08-24	9.2000	9.2000	9.2000	9.2000	-6.599%	10	4,099	-8.913%
2026-08-21	9.6500	9.8500	9.6500	9.8500	-6.635%	50	4,099	-14.924%
2026-08-20	10.4800	10.5500	10.4800	10.5500	+5.817%	6	4,104	-20.569%
2026-08-19	10.2000	10.2100	9.9500	9.9700	+2.784%	38	4,129	-15.948%
2026-08-18	9.5100	9.7000	9.4500	9.7000	+11.239%	46	4,143	-13.608%
2026-08-17	8.7200	8.7200	8.7200	8.7200	+20.276%	3	4,151	-3.899%
2026-08-13	7.4200	7.4200	7.2500	7.2500	-4.605%	6	4,151	+15.586%
2026-08-12	7.6000	7.6000	7.6000	7.6000	0.000%	1	4,151	+10.263%
2026-08-11	7.2500	7.6600	7.2500	7.6000	+10.949%	142	4,276	+10.263%
2026-08-10	6.2000	6.8900	6.2000	6.8500	+38.384%	374	4,260	+22.336%
2026-08-07	5.2500	5.2500	4.9500	4.9500	-11.290%	2	4,270	+69.293%
2026-08-06	5.5800	5.5800	5.5800	5.5800	+8.140%	2	4,271	+50.179%
2026-08-05	5.7600	5.7600	5.0600	5.1600	-12.542%	355	4,274	+62.403%
2026-08-04	5.8300	5.9000	5.8300	5.9000	0.000%	201	4,272	+42.034%
2026-08-03	5.9000	5.9000	5.9000	5.9000	-7.087%	4	4,309	+42.034%
2026-07-31	6.1800	6.3500	6.1800	6.3500	+10.435%	24	4,311	+31.969%
2026-07-30	5.7500	5.7500	5.7500	5.7500	-8.875%	1	4,291	+45.739%
2026-07-29	6.3500	6.3500	6.3100	6.3100	+3.105%	5	4,291	+32.805%
2026-07-28	6.1200	6.1200	6.1200	6.1200	-5.846%	5	4,287	+36.928%
2026-07-27	6.5000	6.5000	6.5000	6.5000	-7.143%	20	4,289	+28.923%
2026-07-23	7.3000	7.5000	7.0000	7.0000	+5.740%	219	4,399	+19.714%
2026-07-22	6.6000	6.8000	6.4300	6.6200	+12.585%	72	4,233	+26.586%
2026-07-21	5.8900	5.8900	5.8800	5.8800	+0.513%	6	4,235	+42.517%
2026-07-20	5.8000	5.8500	5.8000	5.8500	+6.752%	2	4,235	+43.248%
2026-07-17	5.6500	5.6500	5.4500	5.4800	+7.451%	15	4,237	+52.920%
2026-07-16	5.1000	5.2400	5.1000	5.1000	+17.241%	11	4,238	+64.314%
2026-07-15	4.3500	4.3500	4.3500	4.3500	-13.000%	2	4,242	+92.644%
2026-07-14	5.2000	5.2000	4.8900	5.0000	+1.215%	20	4,241	+67.600%
2026-07-13	4.6000	4.9400	4.5800	4.9400	+33.514%	4	4,242	+69.636%
2026-07-10	3.4800	3.7100	3.4800	3.7000	-4.145%	79	4,240	+126.486%
2026-07-09	4.0000	4.0000	3.7000	3.8600	-8.095%	93	4,238	+117.098%
2026-07-08	4.1400	4.5000	3.9000	4.2000	+13.514%	134	4,239	+99.524%
2026-07-07	2.9800	3.7500	2.9800	3.7000	+31.206%	342	4,243	+126.486%
2026-07-06	2.8800	2.9800	2.7700	2.8200	0.000%	118	4,109	+197.163%
2026-07-02	3.0300	3.0300	2.7800	2.8200	+2.545%	149	4,087	+197.163%
2026-07-01	2.8000	2.8000	2.7500	2.7500	-8.333%	77	4,087	+204.727%
2026-06-30	3.2700	3.2700	3.0000	3.0000	-11.765%	45	4,086	+179.333%
2026-06-29	3.3800	3.4000	3.2500	3.4000	+3.030%	51	4,077	+146.471%
2026-06-26	3.4000	3.4500	3.2000	3.3000	-4.070%	10	4,036	+153.939%
2026-06-25	3.1000	3.4800	3.1000	3.4400	+5.846%	57	4,036	+143.605%
2026-06-24	3.1000	3.2500	3.0600	3.2500	-10.714%	35	3,981	+157.846%
2026-06-23	3.5500	3.7000	3.5500	3.6400	+7.059%	95	3,971	+130.220%
2026-06-22	3.1500	3.5500	3.1500	3.4000	+6.250%	90	3,923	+146.471%
2026-06-18	3.3000	3.3000	2.9900	3.2000	-15.789%	1,322	3,674	+161.875%
2026-06-17	3.9300	4.1000	3.7600	3.8000	-9.524%	380	3,674	+120.526%
2026-06-16	4.2000	4.2000	4.1000	4.2000	-9.287%	21	3,674	+99.524%
2026-06-15	4.3500	4.7500	4.3500	4.6300	-29.313%	355	3,642	+80.994%
2026-06-11	6.6500	6.6500	6.5500	6.5500	-2.963%	48	3,642	+27.939%
2026-06-10	7.0000	7.0500	6.7500	6.7500	+12.500%	251	3,635	+24.148%
2026-06-09	6.0000	6.0000	6.0000	6.0000	-14.286%	1	3,535	+39.667%
2026-06-08	7.0000	7.0000	7.0000	7.0000	0.000%	1	3,534	+19.714%
2026-06-04	7.0000	7.0000	7.0000	7.0000	+20.690%	1	3,534	+19.714%
2026-05-27	5.4500	5.8000	5.4500	5.8000	-20.548%	22	3,534	+44.483%
2026-05-26	7.3000	7.3000	7.3000	7.3000	-2.013%	2	3,534	+14.795%
2026-05-22	7.4500	7.4500	7.4500	7.4500	+1.361%	10	3,534	+12.483%
2026-05-21	7.8600	7.8600	7.1700	7.3500	-14.535%	6	3,544	+14.014%
2026-05-19	8.6000	8.6000	8.6000	8.6000	+0.703%	1	3,544	-2.558%
2026-05-18	7.6700	8.5400	7.6500	8.5400	+35.556%	17	3,546	-1.874%
2026-05-12	6.1000	6.3000	6.1000	6.3000	+4.132%	9	3,546	+33.016%
2026-05-11	5.4500	6.0500	5.4500	6.0500	+18.627%	235	3,546	+38.512%
2026-05-08	5.2000	5.2000	5.1000	5.1000	-1.923%	3	3,595	+64.314%
2026-05-07	4.8000	5.2000	4.8000	5.2000	-12.014%	180	3,594	+61.154%
2026-05-06	6.3500	6.3500	5.8000	5.9100	-21.200%	49	3,419	+41.794%
2026-05-05	7.5000	7.5000	7.5000	7.5000	-3.846%	1	3,413	+11.733%
2026-05-04	7.5000	7.8000	7.5000	7.8000	+8.484%	43	3,413	+7.436%
2026-05-01	7.1900	7.1900	7.1900	7.1900	-7.821%	2	3,454	+16.551%
2026-04-30	8.0000	8.0000	7.8000	7.8000	+6.849%	13	3,454	+7.436%
2026-04-29	7.3000	7.3000	7.3000	7.3000	+12.654%	1	3,449	+14.795%
2026-04-28	6.4000	6.4800	6.4000	6.4800	+9.275%	6	3,452	+29.321%
2026-04-27	6.4000	6.4500	5.9300	5.9300	-1.167%	7	3,449	+41.315%
2026-04-24	6.0000	6.0000	6.0000	6.0000	+0.840%	6	3,455	+39.667%
2026-04-23	5.9000	6.2000	5.8900	5.9500	+1.709%	115	3,456	+40.840%
2026-04-22	5.5500	5.9000	5.5500	5.8500	+11.429%	13	3,546	+43.248%
2026-04-21	4.8000	5.2500	4.7300	5.2500	+5.000%	14	3,551	+59.619%
2026-04-20	4.9000	5.0500	4.9000	5.0000	+14.943%	20	3,551	+67.600%
2026-04-17	4.3500	4.5000	3.8500	4.3500	-25.641%	205	3,566	+92.644%
2026-04-16	5.5500	5.8500	5.5500	5.8500	+11.429%	16	3,414	+43.248%
2026-04-15	5.0000	5.2500	4.9500	5.2500	+0.962%	14	3,414	+59.619%
2026-04-14	5.5500	5.5500	5.2000	5.2000	-17.981%	9	3,415	+61.154%
2026-04-13	6.6200	6.6200	6.0500	6.3400	+3.089%	60	3,501	+32.177%
2026-04-10	6.4200	6.4200	5.8800	6.1500	-5.385%	120	3,501	+36.260%
2026-04-09	7.1200	7.1200	6.3000	6.5000	-0.612%	17	3,501	+28.923%
2026-04-08	6.6000	6.6200	5.7500	6.5400	-24.828%	14	3,506	+28.135%
2026-04-07	8.7300	8.7300	8.7000	8.7000	+10.127%	3	3,506	-3.678%
2026-04-06	8.0000	8.0000	7.9000	7.9000	+0.637%	4	3,505	+6.076%
2026-04-02	9.1200	9.1500	7.8500	7.8500	+5.369%	7	3,504	+6.752%
2026-04-01	8.5600	8.5600	7.4500	7.4500	-20.913%	24	3,504	+12.483%
2026-03-31	10.1900	10.1900	9.0000	9.4200	-9.856%	37	3,504	-11.040%
2026-03-30	11.1000	11.1000	10.4500	10.4500	-3.775%	3	3,509	-19.809%
2026-03-27	10.0500	10.9000	10.0500	10.8600	+9.697%	39	3,510	-22.836%
2026-03-26	9.7000	9.9000	9.7000	9.9000	+8.197%	4	3,522	-15.354%
2026-03-25	9.2000	9.2000	9.1500	9.1500	-1.613%	3	3,526	-8.415%
2026-03-24	9.7000	9.7000	9.3000	9.3000	+8.772%	29	3,527	-9.892%
2026-03-23	8.0000	8.5500	7.9000	8.5500	+3.636%	55	3,529	-1.988%
2026-03-20	8.5000	8.7000	8.2500	8.2500	+0.856%	10	3,537	+1.576%
2026-03-19	8.2800	8.4000	8.0000	8.1800	+11.293%	26	3,537	+2.445%
2026-03-18	7.5400	7.5400	7.3500	7.3500	-3.922%	3	3,520	+14.014%
2026-03-17	7.1000	7.6500	7.1000	7.6500	+9.756%	7	3,518	+9.542%
2026-03-16	6.9500	6.9700	6.8900	6.9700	+1.456%	16	3,523	+20.230%
2026-03-13	6.8500	7.0400	6.8500	6.8700	-4.979%	77	3,523	+21.980%
2026-03-12	6.6000	7.3600	6.6000	7.2300	+20.500%	292	3,575	+15.906%
2026-03-11	5.7000	6.0000	5.7000	6.0000	+7.143%	4	3,599	+39.667%
2026-03-10	5.8000	6.0000	5.5000	5.6000	-7.438%	27	3,599	+49.643%
2026-03-09	6.0500	6.7000	6.0500	6.0500	-6.202%	62	3,598	+38.512%
2026-03-06	6.5000	6.7200	6.3500	6.4500	+4.032%	201	3,558	+29.922%
2026-03-05	6.3300	6.4500	6.1500	6.2000	+5.983%	77	3,459	+35.161%
2026-03-04	5.9500	5.9500	5.7000	5.8500	-2.500%	47	3,428	+43.248%
2026-03-03	7.0000	7.0000	6.0000	6.0000	-9.774%	708	3,420	+39.667%
2026-03-02	7.0000	7.0000	6.2800	6.6500	+10.833%	80	3,513	+26.015%
2026-02-27	5.5000	6.0000	5.5000	6.0000	+8.108%	40	3,531	+39.667%
2026-02-26	5.1000	5.6000	4.9000	5.5500	+7.143%	6	3,526	+50.991%
2026-02-25	5.3200	5.4300	4.8000	5.1800	-0.956%	181	3,505	+61.776%
2026-02-24	5.0000	5.2500	5.0000	5.2300	-2.060%	20	3,505	+60.229%
2026-02-23	5.7500	5.9000	5.2000	5.3400	+1.714%	39	3,507	+56.929%
2026-02-20	5.3000	5.4000	5.0500	5.2500	-4.197%	494	3,514	+59.619%
2026-02-19	5.5200	5.7000	5.3000	5.4800	+10.931%	417	3,453	+52.920%
2026-02-18	4.8300	5.0000	4.8000	4.9400	+12.785%	85	3,519	+69.636%
2026-02-17	5.0200	5.0200	4.1500	4.3800	-8.940%	44	3,488	+91.324%
2026-02-13	4.7500	4.8500	4.7500	4.8100	+0.208%	82	3,432	+74.220%
2026-02-12	5.3000	5.4500	4.6800	4.8000	-9.434%	297	3,432	+74.583%
2026-02-11	4.9500	5.4000	4.9000	5.3000	+17.257%	352	3,435	+58.113%
2026-02-10	4.6000	4.6000	4.3000	4.5200	-1.739%	140	3,283	+85.398%
2026-02-09	4.3000	4.6000	4.2900	4.6000	+1.099%	55	3,291	+82.174%
2026-02-06	4.1800	4.5500	4.1800	4.5500	+18.182%	51	3,256	+84.176%
2026-02-05	3.8500	3.8500	3.5000	3.8500	-4.938%	113	3,242	+117.662%
2026-02-04	4.1500	4.2000	3.6000	4.0500	+12.500%	68	3,135	+106.914%
2026-02-03	3.4500	3.6000	3.3000	3.6000	+26.316%	161	5,936	+132.778%
2026-02-02	2.9000	3.0500	2.7500	2.8500	-5.000%	2,839	3,094	+194.035%
2026-01-30	2.8800	3.0000	2.7800	3.0000	-1.639%	214	925	+179.333%
2026-01-29	3.2000	3.5000	3.0500	3.0500	+10.909%	201	932	+174.754%
2026-01-28	2.7500	2.8000	2.7400	2.7500	+12.245%	22	847	+204.727%
2026-01-27	2.5000	2.6500	2.4500	2.4500	+4.255%	23	829	+242.041%
2026-01-26	2.4500	2.4500	2.3500	2.3500	-3.292%	29	828	+256.596%
2026-01-23	2.5400	2.5400	2.4100	2.4300	+5.195%	10	809	+244.856%
2026-01-22	2.3100	2.3100	2.3100	2.3100	+5.000%	2	808	+262.771%
2026-01-21	2.2500	2.2500	2.2000	2.2000	+12.245%	10	808	+280.909%
2026-01-20	1.9600	1.9600	1.9600	1.9600	+9.497%	1	800	+327.551%
2026-01-15	1.8400	1.9200	1.7900	1.7900	-6.771%	3	801	+368.156%
2026-01-14	1.6500	2.0300	1.6500	1.9200	+22.293%	8	799	+336.458%
2026-01-13	1.6200	1.6200	1.5500	1.5700	+19.847%	13	796	+433.758%
2026-01-12	1.3100	1.3100	1.3100	1.3100	-11.486%	1	796	+539.695%
2026-01-09	1.4800	1.4800	1.4800	1.4800	+25.424%	12	797	+466.216%
2026-01-08	1.1300	1.1800	1.0900	1.1800	+12.381%	16	797	+610.169%
2026-01-07	1.0500	1.0500	1.0500	1.0500	-7.080%	10	796	+698.095%
2026-01-06	1.3000	1.3000	1.1300	1.1300	+8.654%	85	796	+641.593%
2026-01-02	1.0500	1.0500	1.0200	1.0400	+19.540%	17	845	+705.769%
2025-12-29	0.8700	0.8700	0.8700	0.8700	+12.987%	4	851	+863.218%
2025-12-26	0.7700	0.7700	0.7700	0.7700	-1.282%	18	855	+988.312%
2025-12-22	0.7800	0.7800	0.7800	0.7800	+8.333%	20	851	+974.359%
2025-12-19	0.7200	0.7200	0.7200	0.7200	-14.286%	1	851	+1,063.889%
2025-12-17	0.8600	0.8600	0.8400	0.8400	+6.329%	5	852	+897.619%
2025-12-16	0.8500	0.8500	0.7900	0.7900	-21.000%	4	854	+960.759%
2025-12-15	1.0200	1.0200	1.0000	1.0000	-23.664%	12	856	+738.000%
2025-12-11	1.3100	1.3100	1.3100	1.3100	+7.377%	1	857	+539.695%
2025-12-09	1.2700	1.2700	1.2200	1.2200	+7.018%	12	857	+586.885%
2025-12-08	1.1400	1.1400	1.1400	1.1400	-15.556%	2	853	+635.088%
2025-12-05	1.2500	1.4000	1.2500	1.3500	-95.709%	32	851	+520.741%
2025-10-17	31.4600	31.4600	31.4600	31.4600	-2.570%	1	105	-73.363%
2025-10-13	32.2900	32.2900	32.2900	32.2900	-8.579%	1	105	-74.048%
2025-10-02	35.3200	35.3200	35.3200	35.3200	+12.988%	4	104	-76.274%
2025-06-25	31.2600	31.2600	31.2600	31.2600	+3.168%	1	104	-73.193%
2025-06-09	30.3000	30.3000	30.3000	30.3000	+9.584%	1	105	-72.343%
2025-05-30	27.6500	27.6500	27.6500	27.6500	-18.915%	2	104	-69.693%
2025-01-31	33.6500	34.1000	33.6500	34.1000	-3.944%	142	105	-75.425%
2025-01-30	36.4500	36.4500	35.5000	35.5000	+2.011%	130	51	-76.394%
2024-11-01	34.8100	34.8100	34.8000	34.8000	+8.546%	120	51	-75.920%
2024-09-26	31.9000	32.0600	31.9000	32.0600	+6.689%	18	74	-73.862%
2024-09-11	28.9300	30.0500	28.8500	30.0500	-17.671%	11	83	-72.113%
2024-08-29	36.5000	36.5000	36.5000	36.5000	-0.436%	60	76	-77.041%
2024-08-26	36.6600	36.6600	36.6600	36.6600	-2.240%	1	16	-77.141%
2024-06-28	37.5000	37.5000	37.5000	37.5000	+0.348%	4	16	-77.653%
2024-06-26	37.3700	37.3700	37.3700	37.3700	-9.952%	3	14	-77.576%
2024-04-18	41.4800	41.5000	41.4800	41.5000	-5.553%	4	12	-79.807%
2024-04-11	43.9400	43.9400	43.9400	43.9400	-1.854%	5	8	-80.929%
2024-04-08	44.7700	44.7700	44.7700	44.7700	+5.465%	1	3	-81.282%
2024-04-02	42.4500	42.4500	42.4500	42.4500	+17.103%	1	2	-80.259%
2024-03-13	36.2500	36.2500	36.2500	36.2500	+11.026%	1	2	-76.883%
2024-02-20	32.6500	32.6500	32.6500	32.6500	+2.673%	1	2	-74.334%
2024-01-29	31.8000	31.8000	31.8000	31.8000	0.000%	1	1	-73.648%

.dark-mode .sCx43y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sCx43y{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C55XLE Dec 18 2026 55.00 Call (XLE261218C00055000)option OPRA

XLE20261218C55
XLE Dec 18 2026 55.00 Call (XLE261218C00055000)
option OPRA