Dark

XLE20261218C59
XLE Dec 18 2026 59.00 Call (XLE261218C00059000)
option OPRA

EOD

Sep 28, 2026

5.19-8.947%(-0.51)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	5.1900	5.1900	5.1900	5.1900	-8.947%	4	1,379	0.000%
2026-09-24	5.8000	5.8000	5.7000	5.7000	+3.261%	7	1,379	-8.947%
2026-09-23	5.8400	5.8400	5.5200	5.5200	+5.143%	14	1,395	-5.978%
2026-09-22	5.2500	5.2500	5.2500	5.2500	-12.500%	2	1,388	-1.143%
2026-09-21	6.1500	6.1500	5.9500	6.0000	-13.043%	5	1,388	-13.500%
2026-09-18	6.7900	6.9000	6.7900	6.9000	-2.817%	12	1,388	-24.783%
2026-09-16	7.0900	7.1000	7.0900	7.1000	-13.415%	4	1,376	-26.901%
2026-09-15	7.3500	8.2500	7.3500	8.2000	+3.797%	34	1,375	-36.707%
2026-09-11	7.6500	7.9000	7.6500	7.9000	-5.389%	11	1,369	-34.304%
2026-09-10	8.3500	8.3500	8.3500	8.3500	+3.086%	2	1,380	-37.844%
2026-09-09	8.1000	8.1000	8.1000	8.1000	+15.220%	12	1,382	-35.926%
2026-09-08	7.2200	7.6000	7.0300	7.0300	+6.193%	68	1,458	-26.174%
2026-09-04	6.3500	6.6300	6.3500	6.6200	-12.895%	34	1,379	-21.601%
2026-09-02	7.6000	7.6000	7.6000	7.6000	+3.542%	1	1,379	-31.711%
2026-09-01	7.3400	7.3400	7.3400	7.3400	+6.223%	1	1,380	-29.292%
2026-08-31	6.8000	6.9100	6.7900	6.9100	+30.377%	16	1,381	-24.891%
2026-08-27	5.3000	5.3000	5.3000	5.3000	-6.195%	1	1,381	-2.075%
2026-08-26	5.4900	6.0000	5.4900	5.6500	+9.709%	32	1,381	-8.142%
2026-08-25	5.1500	5.1500	5.1500	5.1500	-21.613%	1	1,392	+0.777%
2026-08-24	6.5700	6.5700	6.5700	6.5700	-3.807%	3	1,392	-21.005%
2026-08-21	7.0800	7.0800	6.8100	6.8300	0.000%	23	1,395	-24.012%
2026-08-20	7.4200	7.4200	6.8300	6.8300	+1.788%	5	1,391	-24.012%
2026-08-19	6.7500	6.7500	6.7100	6.7100	+2.599%	5	1,390	-22.653%
2026-08-18	6.6000	6.6000	6.4600	6.5400	+12.178%	14	1,389	-20.642%
2026-08-17	5.7000	5.8300	5.4000	5.8300	+5.235%	11	1,388	-10.978%
2026-08-14	5.4800	5.5400	5.4800	5.5400	+14.938%	2	1,387	-6.318%
2026-08-12	4.7500	4.8200	4.6700	4.8200	-1.633%	112	1,386	+7.676%
2026-08-11	4.9000	4.9000	4.9000	4.9000	+8.889%	2	1,440	+5.918%
2026-08-10	3.7300	4.5000	3.7300	4.5000	+54.110%	59	1,440	+15.333%
2026-08-07	3.0000	3.2500	2.9200	2.9200	-9.598%	65	1,436	+77.740%
2026-08-06	3.2600	3.3000	3.0500	3.2300	+8.754%	116	1,437	+60.681%
2026-08-05	3.0700	3.1100	2.9700	2.9700	-17.500%	231	1,449	+74.747%
2026-08-04	3.5500	3.6700	3.5500	3.6000	-3.226%	165	1,405	+44.167%
2026-08-03	3.8200	3.9500	3.6000	3.7200	-13.488%	108	1,309	+39.516%
2026-07-31	4.1800	4.3000	4.1800	4.3000	+19.444%	3	1,298	+20.698%
2026-07-30	3.6000	3.6000	3.6000	3.6000	-7.692%	5	1,299	+44.167%
2026-07-29	4.0500	4.1000	3.9000	3.9000	+17.825%	30	1,294	+33.077%
2026-07-28	3.6400	3.7100	3.1500	3.3100	-16.414%	256	1,360	+56.798%
2026-07-27	4.0500	4.1500	3.8800	3.9600	-20.482%	42	1,272	+31.061%
2026-07-24	4.6500	4.9800	4.6500	4.9800	+13.182%	2	1,283	+4.217%
2026-07-23	4.9000	4.9000	4.4000	4.4000	+2.326%	172	1,283	+17.955%
2026-07-22	4.3300	4.4200	4.1500	4.3000	+11.399%	189	1,423	+20.698%
2026-07-21	3.7300	3.8600	3.6900	3.8600	+0.260%	12	1,279	+34.456%
2026-07-20	3.6000	3.8500	3.6000	3.8500	+10.951%	15	1,277	+34.805%
2026-07-17	3.4600	3.4700	3.4600	3.4700	+11.935%	2	1,273	+49.568%
2026-07-16	3.0800	3.2000	3.0200	3.1000	+14.815%	54	1,272	+67.419%
2026-07-15	2.7000	2.7000	2.7000	2.7000	-10.299%	1	1,269	+92.222%
2026-07-14	3.0900	3.0900	2.9000	3.0100	-2.903%	125	1,270	+72.425%
2026-07-13	2.7100	3.1000	2.7100	3.1000	+43.519%	11	1,246	+67.419%
2026-07-10	2.0900	2.1700	2.0900	2.1600	-2.703%	30	1,240	+140.278%
2026-07-09	2.3300	2.3300	2.2200	2.2200	-11.200%	11	1,242	+133.784%
2026-07-08	2.5000	2.5000	2.5000	2.5000	+14.155%	1	1,253	+107.600%
2026-07-07	1.6100	2.1900	1.6100	2.1900	+41.290%	3	1,252	+136.986%
2026-07-06	1.5700	1.5700	1.5200	1.5500	+4.027%	8	1,252	+234.839%
2026-07-01	1.4900	1.4900	1.4900	1.4900	-20.321%	1	1,246	+248.322%
2026-06-29	1.9500	1.9500	1.8700	1.8700	-10.526%	2	1,246	+177.540%
2026-06-23	2.0300	2.1100	2.0100	2.0900	-5.000%	6	1,246	+148.325%
2026-06-17	2.4100	2.4400	2.2000	2.2000	-10.931%	203	1,103	+135.909%
2026-06-16	2.5500	2.5500	2.4700	2.4700	-13.636%	4	1,103	+110.121%
2026-06-15	2.6500	2.8600	2.6500	2.8600	-29.557%	122	1,157	+81.469%
2026-06-12	4.0600	4.0600	4.0600	4.0600	-2.169%	25	1,157	+27.833%
2026-06-11	4.6500	4.6500	4.1500	4.1500	-12.632%	31	1,157	+25.060%
2026-06-10	4.7500	4.7500	4.7500	4.7500	+17.866%	100	1,157	+9.263%
2026-06-09	4.0400	4.0400	4.0300	4.0300	-12.391%	5	1,057	+28.784%
2026-06-08	4.6000	4.6000	4.6000	4.6000	-6.883%	5	1,052	+12.826%
2026-06-03	4.9400	4.9400	4.9400	4.9400	+16.785%	1	1,052	+5.061%
2026-06-02	4.2300	4.2300	4.2300	4.2300	+3.171%	1	1,053	+22.695%
2026-06-01	4.0500	4.1000	4.0500	4.1000	+17.479%	15	1,052	+26.585%
2026-05-29	3.4600	3.5000	3.4500	3.4900	-29.495%	137	1,042	+48.711%
2026-05-26	5.2000	5.2000	4.9500	4.9500	-7.821%	3	1,137	+4.848%
2026-05-22	5.2500	5.3700	5.1900	5.3700	+5.709%	64	1,137	-3.352%
2026-05-21	5.0400	5.0800	5.0400	5.0800	-17.398%	101	1,123	+2.165%
2026-05-18	6.1500	6.1500	6.1500	6.1500	+35.165%	10	1,123	-15.610%
2026-05-14	4.5500	4.5500	4.5100	4.5500	+7.311%	6	1,013	+14.066%
2026-05-13	4.0000	4.2400	4.0000	4.2400	-1.395%	6	1,013	+22.406%
2026-05-12	4.3000	4.3000	4.3000	4.3000	+3.614%	3	1,013	+20.698%
2026-05-11	3.8300	4.1500	3.8000	4.1500	+23.881%	13	1,013	+25.060%
2026-05-08	3.4000	3.4000	3.3500	3.3500	-2.616%	2	999	+54.925%
2026-05-07	3.3000	3.4400	3.3000	3.4400	-15.686%	6	999	+50.872%
2026-05-06	4.2100	4.2500	4.0800	4.0800	-23.308%	207	993	+27.206%
2026-05-05	5.3200	5.3200	5.3200	5.3200	+7.475%	10	1,139	-2.444%
2026-05-01	5.0500	5.0500	4.9500	4.9500	-4.808%	6	1,133	+4.848%
2026-04-29	4.8500	5.2700	4.8500	5.2000	+14.790%	212	1,133	-0.192%
2026-04-28	4.3000	4.5300	4.3000	4.5300	+13.250%	6	933	+14.570%
2026-04-27	4.4500	4.4500	4.0000	4.0000	0.000%	6	937	+29.750%
2026-04-24	3.9500	4.0000	3.9500	4.0000	-3.614%	822	933	+29.750%
2026-04-23	4.0000	4.1500	4.0000	4.1500	+6.410%	48	151	+25.060%
2026-04-22	3.8000	3.9000	3.8000	3.9000	+8.939%	28	106	+33.077%
2026-04-21	3.4500	3.5800	3.4500	3.5800	+17.377%	67	19	+44.972%
2026-04-20	3.5500	3.5500	3.0000	3.0500	0.000%	19	19	+70.164%

.dark-mode .WnNs6W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WnNs6W{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C59XLE Dec 18 2026 59.00 Call (XLE261218C00059000)option OPRA

XLE20261218C59
XLE Dec 18 2026 59.00 Call (XLE261218C00059000)
option OPRA