Dark

XLE20261218C57.5
XLE Dec 18 2026 57.50 Call (XLE261218C00057500)
option OPRA

EOD

Jul 24, 2026

5.45+0.739%(+0.04)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.4000	5.4800	5.4000	5.4500	+0.739%	12	8,617	0.000%
2026-07-23	5.6000	5.6000	5.4100	5.4100	+8.200%	2	8,618	+0.739%
2026-07-22	5.1300	5.1500	5.0000	5.0000	+11.111%	122	8,618	+9.000%
2026-07-21	4.5000	4.5500	4.4800	4.5000	-1.099%	82	8,709	+21.111%
2026-07-20	4.1400	4.5500	4.1400	4.5500	+19.737%	110	8,645	+19.780%
2026-07-16	3.7000	3.8100	3.7000	3.8000	+5.556%	121	8,537	+43.421%
2026-07-14	3.7500	3.7500	3.6000	3.6000	0.000%	58	8,422	+51.389%
2026-07-13	3.0000	3.7000	3.0000	3.6000	+40.078%	27	8,414	+51.389%
2026-07-10	2.6100	2.6100	2.4700	2.5700	-13.468%	2,515	8,390	+112.062%
2026-07-09	2.9700	2.9700	2.9700	2.9700	-0.669%	1	6,403	+83.502%
2026-07-08	3.0000	3.3000	2.9000	2.9900	+20.080%	101	6,404	+82.274%
2026-07-07	2.2600	2.4900	2.2600	2.4900	+28.351%	43	6,373	+118.876%
2026-07-02	1.9600	1.9600	1.9400	1.9400	-8.057%	5	6,336	+180.928%
2026-06-30	2.1900	2.2400	2.0900	2.1100	-10.970%	314	6,387	+158.294%
2026-06-29	2.4100	2.4100	2.3200	2.3700	+0.424%	261	6,301	+129.958%
2026-06-26	2.3600	2.3600	2.3600	2.3600	-1.667%	4	6,165	+130.932%
2026-06-25	2.2200	2.5300	2.2200	2.4000	+7.623%	17	6,161	+127.083%
2026-06-24	2.2500	2.2500	2.1800	2.2300	-16.791%	5	6,162	+144.395%
2026-06-23	2.6800	2.6800	2.6800	2.6800	+9.388%	3	6,161	+103.358%
2026-06-22	2.3300	2.5200	2.2600	2.4500	+10.360%	7	6,158	+122.449%
2026-06-18	2.4100	2.4100	2.1500	2.2200	-23.448%	313	5,885	+145.495%
2026-06-17	2.8600	2.9000	2.8600	2.9000	-4.605%	87	5,885	+87.931%
2026-06-16	3.0500	3.0500	3.0400	3.0400	-11.884%	205	5,885	+79.276%
2026-06-15	3.2500	3.4500	3.2000	3.4500	-27.368%	12	5,891	+57.971%
2026-06-12	4.7000	4.7500	4.7000	4.7500	+13.095%	15	5,891	+14.737%
2026-06-11	5.4300	5.4300	4.2000	4.2000	-24.596%	54	5,891	+29.762%
2026-06-10	5.1000	5.5700	5.0000	5.5700	+21.087%	161	5,884	-2.154%
2026-06-09	4.8900	4.8900	4.6000	4.6000	-11.538%	12	5,981	+18.478%
2026-06-08	5.2000	5.2000	5.2000	5.2000	-9.565%	1	5,969	+4.808%
2026-06-03	5.8600	5.9900	5.7500	5.7500	+13.189%	9	5,968	-5.217%
2026-06-02	5.0800	5.0800	5.0800	5.0800	+6.947%	10	5,976	+7.283%
2026-06-01	4.7000	4.7500	4.7000	4.7500	+15.291%	201	5,966	+14.737%
2026-05-29	4.0800	4.1200	4.0800	4.1200	-6.364%	120	5,953	+32.282%
2026-05-28	4.7800	4.7800	4.4000	4.4000	-4.348%	19	5,857	+23.864%
2026-05-27	4.4800	4.6600	4.4200	4.6000	-10.680%	124	5,856	+18.478%
2026-05-26	5.3000	5.3500	5.1500	5.1500	-11.966%	7	5,755	+5.825%
2026-05-22	5.9500	5.9500	5.8500	5.8500	+5.405%	4	5,748	-6.838%
2026-05-21	5.5500	5.5500	5.5500	5.5500	-15.909%	1	5,748	-1.802%
2026-05-20	6.5500	6.6000	6.5500	6.6000	-3.650%	3	5,748	-17.424%
2026-05-19	6.9100	7.1400	6.8500	6.8500	-1.862%	18	5,751	-20.438%
2026-05-18	6.0000	7.0900	6.0000	6.9800	+23.759%	278	5,751	-21.920%
2026-05-15	5.8000	5.8000	5.6400	5.6400	+8.462%	4	5,751	-3.369%
2026-05-14	5.2500	5.2500	5.2000	5.2000	+11.828%	203	5,941	+4.808%
2026-05-13	4.6500	4.6500	4.6500	4.6500	-2.105%	1	5,764	+17.204%
2026-05-12	4.8500	4.8500	4.7500	4.7500	+12.028%	6	5,764	+14.737%
2026-05-11	4.1000	4.2500	4.1000	4.2400	+9.845%	6	5,764	+28.538%
2026-05-08	3.8500	4.0500	3.8500	3.8600	+0.260%	871	5,908	+41.192%
2026-05-07	3.9500	4.0000	3.7800	3.8500	-16.304%	235	5,474	+41.558%
2026-05-06	4.6500	4.9500	4.6000	4.6000	-27.559%	276	5,522	+18.478%
2026-05-05	5.9900	6.3500	5.9900	6.3500	+2.751%	14	5,458	-14.173%
2026-05-04	5.6300	6.2500	5.6300	6.1800	+9.381%	53	5,456	-11.812%
2026-05-01	5.7500	5.8800	5.6500	5.6500	-10.601%	241	5,434	-3.540%
2026-04-30	6.2000	6.4900	6.0500	6.3200	+5.158%	23	5,434	-13.766%
2026-04-29	5.6000	6.0100	5.6000	6.0100	+17.843%	259	5,451	-9.318%
2026-04-28	5.0000	5.3500	5.0000	5.1000	+10.870%	37	5,654	+6.863%
2026-04-27	5.1100	5.2000	4.6000	4.6000	+3.371%	57	5,633	+18.478%
2026-04-24	4.6000	4.6000	4.4000	4.4500	-9.184%	18	5,576	+22.472%
2026-04-23	4.6000	4.9000	4.4500	4.9000	+11.364%	165	5,564	+11.224%
2026-04-22	4.4900	4.7000	4.3000	4.4000	+18.919%	817	5,409	+23.864%
2026-04-21	3.9000	3.9000	3.7000	3.7000	+2.778%	4	4,596	+47.297%
2026-04-20	3.7500	3.8000	3.6000	3.6000	+10.092%	11	4,596	+51.389%
2026-04-17	3.1900	3.2800	2.9400	3.2700	-26.682%	139	4,601	+66.667%
2026-04-16	4.6500	4.6500	4.4600	4.4600	+10.123%	4	4,734	+22.197%
2026-04-15	3.6500	4.2000	3.6500	4.0500	+1.250%	10	4,734	+34.568%
2026-04-14	4.3000	4.3000	4.0000	4.0000	-19.679%	22	4,736	+36.250%
2026-04-13	4.9800	4.9800	4.9800	4.9800	+3.750%	1	4,596	+9.438%
2026-04-10	4.5000	4.8000	4.5000	4.8000	-12.727%	107	4,596	+13.542%
2026-04-09	5.7000	5.9500	5.5000	5.5000	+6.178%	10	4,596	-0.909%
2026-04-08	4.7000	5.1800	4.7000	5.1800	-18.297%	118	4,591	+5.212%
2026-04-01	7.0200	7.0200	6.3400	6.3400	-20.252%	256	4,551	-14.038%
2026-03-31	8.7500	8.7500	7.4000	7.9500	-13.304%	145	4,550	-31.447%
2026-03-27	9.2500	9.2500	9.1700	9.1700	+7.756%	7	4,570	-40.567%
2026-03-26	8.5100	8.5100	8.5100	8.5100	+4.162%	10	4,569	-35.958%
2026-03-24	7.0000	8.1700	7.0000	8.1700	+16.216%	134	4,569	-33.293%
2026-03-23	6.1000	7.0300	6.1000	7.0300	+2.628%	2	4,611	-22.475%
2026-03-20	7.1500	7.1500	6.8500	6.8500	+3.474%	155	4,610	-20.438%
2026-03-19	6.4500	6.6200	6.4500	6.6200	+9.421%	3	4,740	-17.674%
2026-03-18	6.1000	6.1000	6.0000	6.0500	+0.833%	3	4,740	-9.917%
2026-03-17	6.0800	6.1000	6.0000	6.0000	+7.143%	9	4,739	-9.167%
2026-03-16	5.6000	5.6000	5.6000	5.6000	-3.614%	1	4,740	-2.679%
2026-03-12	5.4500	5.9300	5.3500	5.8100	+15.968%	39	4,739	-6.196%
2026-03-11	4.4100	5.0100	4.2500	5.0100	+11.333%	3,728	4,891	+8.782%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-17.431%	1	1,219	+21.111%
2026-03-09	5.1200	5.4500	5.1200	5.4500	+2.830%	19	1,219	0.000%
2026-03-06	5.2000	5.3000	5.2000	5.3000	+7.071%	5	1,212	+2.830%
2026-03-05	5.1000	5.1000	4.9500	4.9500	+2.062%	6	1,207	+10.101%
2026-03-04	4.7500	4.8500	4.6000	4.8500	-3.000%	42	1,205	+12.371%
2026-03-03	5.3500	5.5500	5.0000	5.0000	-9.091%	30	1,214	+9.000%
2026-03-02	5.6400	5.6400	5.1800	5.5000	+30.952%	63	1,219	-0.909%
2026-02-26	4.3000	4.3000	4.2000	4.2000	-6.667%	2	1,188	+29.762%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+4.651%	1	1,189	+21.111%
2026-02-23	4.3000	4.3000	4.3000	4.3000	+4.878%	1	1,189	+26.744%
2026-02-20	4.2000	4.2000	4.1000	4.1000	-6.606%	38	1,188	+32.927%
2026-02-19	4.3900	4.3900	4.3900	4.3900	+15.526%	1	1,206	+24.146%
2026-02-18	3.7500	3.8000	3.7500	3.8000	+11.765%	4	1,206	+43.421%
2026-02-17	3.3000	3.4000	3.3000	3.4000	-8.602%	7	1,205	+60.294%
2026-02-12	4.3000	4.3000	3.7200	3.7200	-12.471%	52	1,212	+46.505%
2026-02-11	3.9800	4.2500	3.9800	4.2500	+18.056%	12	1,210	+28.235%
2026-02-10	3.5000	3.6000	3.5000	3.6000	0.000%	14	1,210	+51.389%
2026-02-09	3.2700	3.6000	3.2700	3.6000	+2.857%	42	1,214	+51.389%
2026-02-06	3.3100	3.5100	3.2300	3.5000	+17.057%	112	1,215	+55.714%
2026-02-05	3.0000	3.1300	2.5700	2.9900	-9.394%	21	1,112	+82.274%
2026-02-04	3.0400	3.5100	3.0400	3.3000	+17.857%	8	1,116	+65.152%
2026-02-03	2.4500	2.8000	2.4500	2.8000	+18.143%	13	1,117	+94.643%
2026-02-02	2.2500	2.3700	2.2500	2.3700	+7.240%	35	1,116	+129.958%
2026-01-30	2.3500	2.3500	2.1500	2.2100	+5.238%	58	1,114	+146.606%
2026-01-28	2.0000	2.1000	2.0000	2.1000	+17.978%	8	1,096	+159.524%
2026-01-26	1.9700	1.9700	1.7800	1.7800	-1.111%	32	1,104	+206.180%
2026-01-23	1.9800	1.9800	1.8000	1.8000	+7.784%	6	1,086	+202.778%
2026-01-22	1.5900	1.6900	1.5900	1.6700	+1.829%	304	1,084	+226.347%
2026-01-21	1.7100	1.7100	1.6400	1.6400	+17.986%	18	1,082	+232.317%
2026-01-20	1.3900	1.3900	1.3900	1.3900	0.000%	1	1,081	+292.086%
2026-01-16	1.3000	1.3900	1.3000	1.3900	-4.138%	301	780	+292.086%
2026-01-14	1.4600	1.4600	1.4000	1.4500	+21.849%	22	780	+275.862%
2026-01-13	1.1900	1.1900	1.1900	1.1900	+48.750%	20	759	+357.983%
2026-01-06	0.8000	0.8000	0.8000	0.8000	-23.810%	1	769	+581.250%
2026-01-05	1.0500	1.0500	1.0500	1.0500	+75.000%	1	762	+419.048%
2025-12-31	0.6000	0.6000	0.6000	0.6000	-3.226%	6	762	+808.333%
2025-12-29	0.5700	0.6200	0.5700	0.6200	+14.815%	12	762	+779.032%
2025-12-22	0.5400	0.5400	0.5400	0.5400	-6.897%	80	752	+909.259%
2025-12-17	0.5700	0.5800	0.5700	0.5800	-4.918%	5	812	+839.655%
2025-12-16	0.6100	0.6100	0.6100	0.6100	-18.667%	5	807	+793.443%
2025-12-15	0.6900	0.7500	0.6900	0.7500	-16.667%	4	802	+626.667%
2025-12-11	0.9000	0.9000	0.9000	0.9000	0.000%	1	799	+505.556%
2025-12-10	0.9000	0.9000	0.9000	0.9000	0.000%	18	799	+505.556%
2025-12-05	0.9000	0.9000	0.9000	0.9000	0.000%	1	799	+505.556%

.dark-mode .nfv0s2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nfv0s2{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C57.5XLE Dec 18 2026 57.50 Call (XLE261218C00057500)option OPRA

XLE20261218C57.5
XLE Dec 18 2026 57.50 Call (XLE261218C00057500)
option OPRA