Dark

XLE20261218C60
XLE Dec 18 2026 60.00 Call (XLE261218C00060000)
option OPRA

EOD

Jul 24, 2026

4.05+1.250%(+0.05)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.2000	4.5000	4.0000	4.0500	+1.250%	39	58,964	0.000%
2026-07-23	4.4500	4.5000	4.0000	4.0000	+5.263%	436	56,404	+1.250%
2026-07-22	3.8800	3.9500	3.7000	3.8000	+11.765%	35,518	58,436	+6.579%
2026-07-21	3.2100	3.4300	3.2000	3.4000	+3.030%	23,847	77,940	+19.118%
2026-07-20	2.9800	3.4000	2.9800	3.3000	+5.431%	185	55,221	+22.727%
2026-07-17	2.9800	3.1700	2.8800	3.1300	+12.186%	162	55,204	+29.393%
2026-07-16	2.5600	2.8000	2.5600	2.7900	+18.220%	295	55,389	+45.161%
2026-07-15	2.7200	2.7200	2.3100	2.3600	-10.943%	183	55,383	+71.610%
2026-07-14	2.7300	2.7300	2.4700	2.6500	-1.119%	156	55,480	+52.830%
2026-07-13	2.3800	2.7600	2.3400	2.6800	+45.652%	87	55,524	+51.119%
2026-07-10	1.8500	1.8700	1.7200	1.8400	-2.646%	38	55,491	+120.109%
2026-07-09	2.0900	2.0900	1.8700	1.8900	-11.268%	346	55,490	+114.286%
2026-07-08	2.1400	2.4000	2.0500	2.1300	+17.680%	323	55,501	+90.141%
2026-07-07	1.5300	1.8500	1.5300	1.8100	+42.520%	102	55,299	+123.757%
2026-07-06	1.3800	1.3800	1.2700	1.2700	-5.224%	12	55,205	+218.898%
2026-07-02	1.4000	1.4300	1.2800	1.3400	+5.512%	129	55,161	+202.239%
2026-07-01	1.3400	1.3800	1.2200	1.2700	-7.971%	184	55,161	+218.898%
2026-06-30	1.5400	1.5400	1.3800	1.3800	-10.390%	266	55,169	+193.478%
2026-06-29	1.5300	1.6500	1.5200	1.5400	-2.532%	35,016	54,140	+162.987%
2026-06-26	1.6500	1.6500	1.5800	1.5800	-4.242%	26	20,154	+156.329%
2026-06-25	1.6600	1.6600	1.6500	1.6500	+7.843%	11	20,154	+145.455%
2026-06-24	1.5000	1.5400	1.4500	1.5300	-20.725%	320	20,165	+164.706%
2026-06-23	1.7300	1.9300	1.7300	1.9300	+17.683%	144	20,289	+109.845%
2026-06-22	1.6500	1.7600	1.5300	1.6400	+5.806%	32	20,182	+146.951%
2026-06-18	1.5500	1.6300	1.4900	1.5500	-17.553%	336	20,441	+161.290%
2026-06-17	2.1000	2.1500	1.8700	1.8800	-14.932%	464	20,441	+115.426%
2026-06-16	2.2500	2.3300	2.1400	2.2100	-12.992%	579	20,441	+83.258%
2026-06-15	2.4600	2.6400	2.3500	2.5400	-29.444%	88	20,005	+59.449%
2026-06-12	3.6000	3.6000	3.6000	3.6000	+5.882%	10	20,005	+12.500%
2026-06-11	4.2000	4.2000	3.4000	3.4000	-20.000%	28	20,005	+19.118%
2026-06-10	4.0500	4.3500	4.0500	4.2500	+22.832%	8	20,004	-4.706%
2026-06-09	3.7500	3.7500	3.4000	3.4600	-15.610%	49	20,007	+17.052%
2026-06-08	3.5000	4.1000	3.5000	4.1000	+7.895%	53	19,979	-1.220%
2026-06-05	4.0000	4.2000	3.8000	3.8000	-14.607%	2,018	20,026	+6.579%
2026-06-04	4.3500	4.4500	4.2900	4.4500	-1.111%	21	18,033	-8.989%
2026-06-03	4.1600	4.7000	4.1500	4.5000	+10.837%	75	18,030	-10.000%
2026-06-02	3.9500	4.0700	3.6500	4.0600	+10.627%	31	18,058	-0.246%
2026-06-01	3.6700	3.8000	3.6500	3.6700	+16.508%	162	18,029	+10.354%
2026-05-29	3.2300	3.2300	3.1000	3.1500	-5.970%	23	17,882	+28.571%
2026-05-28	3.4600	3.6100	3.3500	3.3500	-5.899%	69	17,869	+20.896%
2026-05-27	3.4500	3.6500	3.3500	3.5600	-9.873%	299	17,907	+13.764%
2026-05-26	4.8000	4.8000	3.9500	3.9500	-19.388%	29	17,837	+2.532%
2026-05-22	4.7800	4.9000	4.7000	4.9000	+6.522%	103	17,844	-17.347%
2026-05-21	5.1000	5.1000	4.4500	4.6000	-11.538%	114	17,902	-11.957%
2026-05-20	5.7000	5.7000	5.0000	5.2000	-13.765%	280	17,902	-22.115%
2026-05-19	5.8600	6.0300	5.6200	6.0300	+9.636%	38	18,022	-32.836%
2026-05-18	4.6000	5.7000	4.6000	5.5000	+12.474%	267	18,022	-26.364%
2026-05-15	4.6500	4.8900	4.6300	4.8900	+16.706%	45	18,022	-17.178%
2026-05-14	4.0500	4.1900	3.9800	4.1900	+8.831%	18	17,869	-3.341%
2026-05-13	3.6000	3.8500	3.5500	3.8500	-1.282%	264	17,865	+5.195%
2026-05-12	3.8000	3.9200	3.7000	3.9000	+4.000%	12	17,865	+3.846%
2026-05-11	3.2000	3.7500	3.2000	3.7500	+25.839%	4,319	17,865	+8.000%
2026-05-08	2.8000	3.1000	2.8000	2.9800	-0.667%	64	14,256	+35.906%
2026-05-07	3.0500	3.1500	2.7100	3.0000	-13.043%	328	14,320	+35.000%
2026-05-06	3.9000	4.0000	3.4500	3.4500	-32.353%	876	14,506	+17.391%
2026-05-05	4.7800	5.1000	4.7800	5.1000	+3.870%	10,022	15,048	-20.588%
2026-05-04	4.3500	5.0000	4.3500	4.9100	+9.111%	44	5,049	-17.515%
2026-05-01	4.5500	4.6300	4.4000	4.5000	-14.286%	362	5,115	-10.000%
2026-04-30	4.8400	5.2500	4.7500	5.2500	+9.148%	28	5,115	-22.857%
2026-04-29	4.3500	4.8500	4.3500	4.8100	+20.250%	729	5,535	-15.800%
2026-04-28	4.0500	4.0500	3.9000	4.0000	+11.111%	43	5,023	+1.250%
2026-04-27	3.8200	4.0000	3.6000	3.6000	+4.046%	14	5,032	+12.500%
2026-04-24	3.5000	3.6000	3.3500	3.4600	-6.486%	92	5,040	+17.052%
2026-04-23	3.6300	3.7800	3.5000	3.7000	+4.225%	362	5,003	+9.459%
2026-04-22	3.4000	3.5500	3.4000	3.5500	+9.231%	58	4,733	+14.085%
2026-04-21	2.9100	3.2500	2.8500	3.2500	+20.818%	23	4,678	+24.615%
2026-04-20	2.8300	2.8700	2.6900	2.6900	+1.894%	642	4,678	+50.558%
2026-04-17	1.1500	2.6400	1.1500	2.6400	-22.581%	35	4,036	+53.409%
2026-04-16	3.2800	3.4500	3.2000	3.4100	+13.667%	149	4,032	+18.768%
2026-04-15	2.9200	3.0000	2.9000	3.0000	+0.334%	14	4,158	+35.000%
2026-04-14	3.1500	3.4000	2.9800	2.9900	-21.316%	165	4,157	+35.452%
2026-04-13	3.8000	3.9500	3.8000	3.8000	+4.110%	117	4,087	+6.579%
2026-04-10	3.4500	3.7500	3.4500	3.6500	-7.595%	172	4,087	+10.959%
2026-04-09	4.6200	4.8200	3.9500	3.9500	-13.187%	166	4,087	+2.532%
2026-04-08	3.7000	4.5500	3.5600	4.5500	-20.175%	173	3,988	-10.989%
2026-04-07	5.8500	6.0500	5.7000	5.7000	+4.972%	10	3,873	-28.947%
2026-04-06	5.5000	5.5500	5.2600	5.4300	+1.876%	91	3,868	-25.414%
2026-04-02	6.2400	6.2400	5.2500	5.3300	+4.510%	7	3,802	-24.015%
2026-04-01	5.7000	5.7000	4.7500	5.1000	-17.073%	201	3,802	-20.588%
2026-03-31	7.6000	7.6000	5.9000	6.1500	-15.638%	138	3,824	-34.146%
2026-03-30	7.8500	8.0000	7.2900	7.2900	-4.830%	245	3,915	-44.444%
2026-03-27	7.3500	7.7200	7.2400	7.6600	+11.014%	341	4,020	-47.128%
2026-03-26	6.6000	7.0000	6.6000	6.9000	+12.561%	33	4,026	-41.304%
2026-03-25	6.2400	6.3600	6.1300	6.1300	-5.982%	26	4,019	-33.931%
2026-03-24	6.1400	6.7300	6.1400	6.5200	+16.846%	920	4,018	-37.883%
2026-03-23	4.5500	5.8000	4.5500	5.5800	+5.682%	83	4,305	-27.419%
2026-03-20	5.6500	5.9200	5.2800	5.2800	-5.714%	142	4,307	-23.295%
2026-03-19	5.1000	5.6000	5.1000	5.6000	+13.131%	39	4,429	-27.679%
2026-03-18	4.8200	4.9500	4.8000	4.9500	+2.062%	102	4,454	-18.182%
2026-03-17	4.7500	5.0000	4.7500	4.8500	+9.234%	100	4,418	-16.495%
2026-03-16	4.3000	4.4400	4.3000	4.4400	-2.418%	2	4,422	-8.784%
2026-03-13	4.5500	4.5500	4.2100	4.5500	-2.151%	113	4,422	-10.989%
2026-03-12	4.2000	4.8500	4.2000	4.6500	+13.415%	245	4,520	-12.903%
2026-03-11	3.5800	4.1000	3.5800	4.1000	+17.816%	84	4,394	-1.220%
2026-03-10	3.3500	3.7500	3.3300	3.4800	-7.200%	51	4,354	+16.379%
2026-03-09	4.1600	4.4000	3.6500	3.7500	-8.537%	47	4,356	+8.000%
2026-03-06	4.1500	4.4000	4.0300	4.1000	+0.985%	42	4,355	-1.220%
2026-03-05	4.1000	4.2000	3.9000	4.0600	+6.562%	111	4,364	-0.246%
2026-03-04	3.8200	3.8500	3.5000	3.8100	-6.158%	141	4,410	+6.299%
2026-03-03	4.7200	4.7200	3.8500	4.0600	-7.094%	63	4,373	-0.246%
2026-03-02	6.8000	6.8000	4.0100	4.3700	+16.533%	370	4,377	-7.323%
2026-02-27	3.2600	3.8500	3.2600	3.7500	+11.940%	82	4,209	+8.000%
2026-02-26	2.7500	3.3500	2.7500	3.3500	+8.065%	7	4,153	+20.896%
2026-02-25	3.9500	3.9500	2.8300	3.1000	-11.429%	51	4,186	+30.645%
2026-02-24	3.1700	3.5000	3.1700	3.5000	+2.941%	6	4,186	+15.714%
2026-02-23	3.7500	3.7500	3.2000	3.4000	+6.250%	31	4,184	+19.118%
2026-02-20	3.3500	3.4000	3.1500	3.2000	-7.246%	35	4,203	+26.563%
2026-02-19	3.5000	3.7000	3.4000	3.4500	+7.477%	1,287	4,220	+17.391%
2026-02-18	2.9000	3.2100	2.8400	3.2100	+22.989%	34	3,303	+26.168%
2026-02-17	2.6900	2.6900	2.4900	2.6100	-11.525%	157	3,300	+55.172%
2026-02-13	2.8400	3.0000	2.8300	2.9500	+3.509%	53	3,247	+37.288%
2026-02-12	3.3000	3.3600	2.8500	2.8500	-16.176%	1,108	3,247	+42.105%
2026-02-11	3.1500	3.4500	3.1500	3.4000	+24.088%	314	4,132	+19.118%
2026-02-10	2.8100	2.8500	2.7400	2.7400	-1.792%	13	3,947	+47.810%
2026-02-09	2.6200	2.8000	2.5500	2.7900	+7.308%	800	3,946	+45.161%
2026-02-06	2.7100	2.7100	2.5000	2.6000	+13.043%	474	3,225	+55.769%
2026-02-05	2.3500	2.4000	2.1000	2.3000	-10.506%	394	2,847	+76.087%
2026-02-04	2.2800	2.5700	2.2000	2.5700	+21.226%	660	2,558	+57.588%
2026-02-03	2.0400	2.2300	1.8500	2.1200	+30.864%	247	2,000	+91.038%
2026-02-02	1.5500	1.6800	1.5500	1.6200	0.000%	84	1,844	+150.000%
2026-01-30	1.6700	1.8100	1.6000	1.6200	-13.369%	21	1,789	+150.000%
2026-01-29	1.8600	2.1000	1.8500	1.8700	+16.875%	51	1,781	+116.578%
2026-01-28	1.5900	1.6600	1.5400	1.6000	+14.286%	80	1,785	+153.125%
2026-01-27	1.4500	1.4500	1.4000	1.4000	+3.704%	11	1,743	+189.286%
2026-01-26	1.5000	1.5000	1.3000	1.3500	+3.053%	28	1,743	+200.000%
2026-01-23	1.3600	1.3700	1.2500	1.3100	+11.966%	11	1,741	+209.160%
2026-01-21	1.2300	1.2800	1.1000	1.1700	+23.158%	25	1,746	+246.154%
2026-01-16	0.9500	0.9500	0.9500	0.9500	-14.414%	1	1,740	+326.316%
2026-01-14	1.1000	1.1700	1.1000	1.1100	+35.366%	27	1,740	+264.865%
2026-01-13	0.8200	0.8200	0.8200	0.8200	+17.143%	2	1,713	+393.902%
2026-01-12	0.7000	0.7500	0.7000	0.7000	-5.405%	265	1,713	+478.571%
2026-01-09	0.7500	0.7500	0.7400	0.7400	+42.308%	2	1,469	+447.297%
2026-01-07	0.5200	0.5200	0.5200	0.5200	-20.000%	10	1,470	+678.846%
2026-01-05	0.7000	0.7000	0.6000	0.6500	+51.163%	111	1,480	+523.077%
2026-01-02	0.4300	0.4300	0.4300	0.4300	-8.511%	1	1,426	+841.860%
2025-12-17	0.4100	0.4700	0.4100	0.4700	+20.513%	25	1,425	+761.702%
2025-12-16	0.3900	0.3900	0.3900	0.3900	-15.217%	20	1,420	+938.462%
2025-12-15	0.4600	0.4600	0.4600	0.4600	-23.333%	1	1,420	+780.435%
2025-12-09	0.6200	0.7200	0.6000	0.6000	-98.110%	24	1,420	+575.000%
2025-12-03	31.7400	31.7400	31.7400	31.7400	+8.328%	1	62	-87.240%
2025-11-03	29.3000	29.3000	29.3000	29.3000	-0.170%	1	61	-86.177%
2025-10-31	29.3500	29.3500	29.3500	29.3500	-0.170%	1	61	-86.201%
2025-09-12	29.4000	29.4000	29.4000	29.4000	+0.754%	1	61	-86.224%
2025-09-03	29.1800	29.1800	29.1800	29.1800	-5.901%	1	62	-86.121%
2025-08-29	31.0100	31.0100	31.0100	31.0100	+14.007%	1	62	-86.940%
2025-08-20	27.2000	27.2000	27.2000	27.2000	+4.656%	1	62	-85.110%
2025-08-08	25.9900	25.9900	25.9900	25.9900	+5.866%	1	61	-84.417%
2025-06-02	24.5500	24.5500	24.5500	24.5500	+4.158%	1	61	-83.503%
2025-04-16	23.5700	23.5700	23.5700	23.5700	+9.120%	3	61	-82.817%
2025-04-08	21.6000	21.6000	21.6000	21.6000	-37.716%	1	64	-81.250%
2025-03-31	34.7100	34.7100	34.6800	34.6800	+10.060%	10	64	-88.322%
2025-02-05	31.5100	31.5100	31.5100	31.5100	+16.531%	1	66	-87.147%
2024-12-24	27.0400	27.0400	27.0400	27.0400	-29.876%	10	76	-85.022%
2024-11-22	38.5600	38.5600	38.5600	38.5600	+4.216%	2	76	-89.497%
2024-11-20	37.0000	37.0000	37.0000	37.0000	0.000%	1	76	-89.054%
2024-11-18	37.0000	37.0000	37.0000	37.0000	+2.210%	1	76	-89.054%
2024-11-15	36.2000	36.2000	36.2000	36.2000	+0.639%	2	76	-88.812%
2024-11-14	35.7000	35.9700	35.7000	35.9700	+14.336%	2	76	-88.741%
2024-10-22	31.4600	31.4600	31.4600	31.4600	-7.985%	1	76	-87.127%
2024-10-14	34.1900	34.1900	34.1900	34.1900	+3.543%	6	76	-88.154%
2024-10-03	33.0200	33.0200	33.0200	33.0200	+8.085%	1	76	-87.735%
2024-10-02	30.5500	30.5500	30.5500	30.5500	+5.454%	5	76	-86.743%
2024-09-30	28.9700	28.9700	28.9700	28.9700	+8.299%	1	76	-86.020%
2024-09-27	26.7500	26.7500	26.7500	26.7500	-9.933%	2	77	-84.860%
2024-09-25	29.7000	29.7000	29.7000	29.7000	-4.532%	4	77	-86.364%
2024-09-24	31.1100	31.1100	31.1100	31.1100	+2.673%	1	81	-86.982%
2024-09-23	30.3000	30.3000	30.3000	30.3000	+4.160%	1	81	-86.634%
2024-09-18	29.0900	29.0900	29.0900	29.0900	+16.360%	1	81	-86.078%
2024-09-11	25.0000	25.0000	25.0000	25.0000	-6.015%	1	81	-83.800%
2024-09-10	26.6000	26.6000	26.6000	26.6000	-6.993%	5	81	-84.774%
2024-09-05	28.6000	28.6000	28.6000	28.6000	-0.694%	1	81	-85.839%
2024-09-04	28.8000	28.8000	28.8000	28.8000	-19.010%	1	81	-85.938%
2024-07-19	35.5600	35.5600	35.5600	35.5600	+14.710%	20	81	-88.611%
2024-07-09	31.0000	31.0000	31.0000	31.0000	+1.639%	1	71	-86.935%
2024-06-13	30.5000	30.5000	30.5000	30.5000	-4.688%	1	71	-86.721%
2024-06-04	32.0000	32.0000	32.0000	32.0000	-11.382%	1	71	-87.344%
2024-05-20	36.1100	36.1100	36.1100	36.1100	-8.117%	20	71	-88.784%
2024-04-29	39.0300	39.3000	39.0300	39.3000	+2.987%	2	54	-89.695%
2024-04-26	38.3000	38.3000	38.1600	38.1600	-4.000%	4	52	-89.387%
2024-04-11	39.7500	39.7500	39.7500	39.7500	+7.520%	1	54	-89.811%
2024-03-22	36.9700	36.9700	36.9700	36.9700	+8.289%	4	53	-89.045%
2024-03-15	34.1400	34.1400	34.1400	34.1400	+16.519%	2	50	-88.137%
2024-03-05	29.3000	29.3000	29.3000	29.3000	+1.701%	50	50	-86.177%
2024-02-29	29.0400	29.0400	28.8100	28.8100	-1.572%	50	70	-85.942%
2024-02-22	29.2700	29.2700	29.2700	29.2700	+5.288%	3	100	-86.163%
2024-02-12	27.9900	27.9900	27.8000	27.8000	+9.751%	100	100	-85.432%
2024-01-16	25.3300	25.3300	25.3300	25.3300	+0.317%	2	4	-84.011%
2024-01-10	25.2500	25.2500	25.2500	25.2500	0.000%	2	2	-83.960%

.dark-mode .YYZ6YF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YYZ6YF{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C60XLE Dec 18 2026 60.00 Call (XLE261218C00060000)option OPRA

XLE20261218C60
XLE Dec 18 2026 60.00 Call (XLE261218C00060000)
option OPRA