Dark

XLE20261218C61
XLE Dec 18 2026 61.00 Call (XLE261218C00061000)
option OPRA

EOD

Oct 1, 2026

3.95+6.757%(+0.25)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8500	4.0600	3.8500	3.9500	+6.757%	28	1,116	0.000%
2026-09-30	3.7500	3.8000	3.7000	3.7000	+1.370%	63	1,114	+6.757%
2026-09-29	3.5000	3.6500	3.5000	3.6500	-9.204%	2	1,095	+8.219%
2026-09-28	4.1900	4.2300	4.0200	4.0200	-1.471%	6	1,096	-1.741%
2026-09-25	4.0500	4.0800	4.0500	4.0800	-5.116%	16	1,090	-3.186%
2026-09-23	4.3000	4.3000	4.3000	4.3000	-1.602%	4	1,076	-8.140%
2026-09-22	3.9000	4.5000	3.7900	4.3700	-2.237%	32	1,080	-9.611%
2026-09-21	4.9100	4.9100	4.4700	4.4700	-17.982%	27	1,073	-11.633%
2026-09-18	5.2500	5.6900	5.2500	5.4500	-1.625%	37	1,048	-27.523%
2026-09-17	5.3000	5.5400	5.3000	5.5400	-18.529%	10	1,055	-28.700%
2026-09-15	6.7500	6.8000	6.7500	6.8000	+22.523%	84	1,060	-41.912%
2026-09-14	5.5500	5.5500	5.5500	5.5500	-13.146%	1	1,061	-28.829%
2026-09-11	6.3900	6.3900	6.3900	6.3900	+11.130%	1	1,060	-38.185%
2026-09-10	5.6000	5.7500	5.6000	5.7500	+6.089%	15	1,060	-31.304%
2026-09-04	5.5000	5.5000	5.4200	5.4200	-9.365%	3	1,067	-27.122%
2026-09-03	6.2000	6.2600	5.9500	5.9800	-2.922%	11	1,067	-33.946%
2026-09-02	6.0500	6.2500	6.0000	6.1600	+2.667%	28	1,065	-35.877%
2026-09-01	5.8500	6.0500	5.8500	6.0000	+36.364%	40	1,091	-34.167%
2026-08-28	4.2100	4.4000	4.2100	4.4000	+1.149%	7	1,070	-10.227%
2026-08-27	4.1500	4.3500	4.1500	4.3500	-1.136%	12	1,083	-9.195%
2026-08-26	4.3000	4.7000	4.3000	4.4000	+2.326%	20	1,078	-10.227%
2026-08-25	4.5100	4.5100	4.2500	4.3000	-11.885%	23	1,069	-8.140%
2026-08-24	4.8800	4.8800	4.8800	4.8800	-10.459%	1	1,046	-19.057%
2026-08-21	5.3500	5.4500	5.3500	5.4500	-9.917%	7	1,047	-27.523%
2026-08-20	5.8700	6.0500	5.8700	6.0500	+11.009%	25	1,048	-34.711%
2026-08-19	5.4100	5.4500	5.4100	5.4500	+1.869%	5	1,044	-27.523%
2026-08-18	5.2000	5.3500	5.1000	5.3500	+14.561%	76	1,040	-26.168%
2026-08-17	4.3900	4.6700	4.3600	4.6700	+7.604%	54	1,019	-15.418%
2026-08-14	4.2700	4.3900	4.2700	4.3400	+14.211%	7	998	-8.986%
2026-08-13	3.6500	3.8000	3.6500	3.8000	0.000%	2	997	+3.947%
2026-08-12	3.8700	3.8700	3.7700	3.8000	-1.554%	6	996	+3.947%
2026-08-11	3.6300	3.9500	3.6200	3.8600	+10.920%	18	1,001	+2.332%
2026-08-10	2.7100	3.5100	2.7100	3.4800	+63.380%	118	991	+13.506%
2026-08-07	2.1300	2.1300	2.1300	2.1300	-12.705%	53	989	+85.446%
2026-08-06	2.3600	2.5000	2.3300	2.4400	-10.949%	103	968	+61.885%
2026-08-04	2.4600	2.7900	2.4600	2.7400	-5.517%	14	883	+44.161%
2026-08-03	3.0600	3.0900	2.9000	2.9000	-5.537%	108	883	+36.207%
2026-07-31	3.0000	3.0900	2.8800	3.0700	+10.036%	9	876	+28.664%
2026-07-30	2.8800	2.8800	2.6800	2.7900	-11.709%	163	875	+41.577%
2026-07-29	3.1600	3.2200	3.1100	3.1600	+23.922%	60	873	+25.000%
2026-07-28	2.9500	2.9500	2.4900	2.5500	-14.430%	38	882	+54.902%
2026-07-27	2.9600	3.2500	2.9600	2.9800	-18.356%	112	886	+32.550%
2026-07-24	3.6500	4.0000	3.6500	3.6500	+4.585%	10	893	+8.219%
2026-07-23	3.8000	4.0000	3.4900	3.4900	+6.402%	80	903	+13.181%
2026-07-22	3.3500	3.5000	3.2700	3.2800	+14.286%	52	869	+20.427%
2026-07-21	2.8800	2.9000	2.8300	2.8700	0.000%	89	869	+37.631%
2026-07-20	2.7400	2.8800	2.7100	2.8700	+7.491%	126	872	+37.631%
2026-07-17	2.8100	2.8100	2.6300	2.6700	+15.086%	122	871	+47.940%
2026-07-16	2.4000	2.4200	2.3100	2.3200	+12.621%	86	855	+70.259%
2026-07-15	2.0600	2.0600	2.0600	2.0600	-10.823%	1	848	+91.748%
2026-07-14	2.3800	2.3800	2.3100	2.3100	-3.750%	15	847	+70.996%
2026-07-13	2.0200	2.4200	2.0200	2.4000	+54.839%	60	852	+64.583%
2026-07-10	1.5200	1.5500	1.5200	1.5500	-14.835%	203	854	+154.839%
2026-07-08	2.0300	2.0300	1.8200	1.8200	+13.750%	4	851	+117.033%
2026-07-07	1.4000	1.6000	1.3700	1.6000	+41.593%	20	850	+146.875%
2026-07-02	1.1300	1.1300	1.1300	1.1300	+7.619%	2	836	+249.558%
2026-07-01	1.0500	1.0600	1.0500	1.0500	-17.969%	66	836	+276.190%
2026-06-30	1.2800	1.2800	1.2800	1.2800	-12.925%	1	836	+208.594%
2026-06-25	1.4400	1.4700	1.4400	1.4700	+15.748%	165	836	+168.707%
2026-06-24	1.2500	1.2700	1.2500	1.2700	-14.189%	2	786	+211.024%
2026-06-22	1.3500	1.5000	1.3500	1.4800	-1.333%	15	784	+166.892%
2026-06-18	1.5000	1.5000	1.5000	1.5000	-13.793%	20	785	+163.333%
2026-06-17	1.7400	1.7400	1.7400	1.7400	-15.122%	5	785	+127.011%
2026-06-16	2.0500	2.0500	2.0500	2.0500	-10.088%	31	785	+92.683%
2026-06-15	2.2300	2.2800	2.1700	2.2800	-23.232%	27	760	+73.246%
2026-06-09	2.9700	2.9700	2.9700	2.9700	-20.800%	100	760	+32.997%
2026-06-08	3.7500	3.7500	3.7500	3.7500	-10.926%	2	710	+5.333%
2026-06-03	4.2000	4.2200	4.2000	4.2100	+16.944%	20	710	-6.176%
2026-06-02	3.6000	3.6000	3.6000	3.6000	+5.882%	3	695	+9.722%
2026-06-01	3.2800	3.4000	3.2800	3.4000	+25.000%	7	692	+16.176%
2026-05-29	2.7300	2.7300	2.7200	2.7200	-12.258%	2	689	+45.221%
2026-05-28	3.1000	3.1000	3.1000	3.1000	0.000%	32	688	+27.419%
2026-05-27	3.1000	3.1000	3.1000	3.1000	-33.333%	101	681	+27.419%
2026-05-21	4.6500	4.6500	4.6500	4.6500	-11.932%	3	581	-15.054%
2026-05-19	5.1300	5.2800	5.1300	5.2800	+20.548%	2	581	-25.189%
2026-05-18	4.3800	4.3800	4.3800	4.3800	+2.817%	1	582	-9.817%
2026-05-15	4.2600	4.2600	4.2600	4.2600	+27.164%	1	582	-7.277%
2026-05-11	3.0400	3.3500	3.0200	3.3500	+23.162%	105	580	+17.910%
2026-05-08	2.7100	2.7200	2.7100	2.7200	0.000%	3	480	+45.221%
2026-05-07	2.7300	2.7300	2.6900	2.7200	-11.401%	134	477	+45.221%
2026-05-06	3.0700	3.0700	3.0700	3.0700	-24.198%	1	343	+28.664%
2026-05-01	4.1100	4.1100	4.0500	4.0500	+25.776%	11	332	-2.469%
2026-04-27	3.2200	3.2200	3.2200	3.2200	-3.881%	1	332	+22.671%
2026-04-23	3.3500	3.3500	3.3500	3.3500	+8.065%	16	332	+17.910%
2026-04-22	3.0000	3.1500	3.0000	3.1000	+22.530%	295	316	+27.419%
2026-04-20	2.5500	2.5500	2.5300	2.5300	-17.320%	16	21	+56.126%
2026-04-16	3.0700	3.0700	3.0600	3.0600	0.000%	9	9	+29.085%

.dark-mode .nkCn26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nkCn26{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C61XLE Dec 18 2026 61.00 Call (XLE261218C00061000)option OPRA

XLE20261218C61
XLE Dec 18 2026 61.00 Call (XLE261218C00061000)
option OPRA