Dark

XLE20261218C62.5
XLE Dec 18 2026 62.50 Call (XLE261218C00062500)
option OPRA

EOD

Jul 24, 2026

2.99+3.103%(+0.09)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.9600	3.3900	2.8900	2.9900	+3.103%	200	18,196	0.000%
2026-07-23	3.2000	3.4000	2.8100	2.9000	+4.317%	4,443	18,105	+3.103%
2026-07-22	2.7500	2.7800	2.7500	2.7800	+15.353%	2	14,099	+7.554%
2026-07-20	2.2500	2.4100	2.2500	2.4100	+15.865%	5	14,099	+24.066%
2026-07-17	2.0800	2.0800	2.0800	2.0800	+5.051%	1	14,101	+43.750%
2026-07-16	1.9200	2.0000	1.9200	1.9800	+13.793%	75	14,102	+51.010%
2026-07-15	1.7200	1.7400	1.7200	1.7400	-8.421%	100	14,120	+71.839%
2026-07-14	1.8100	1.9000	1.8100	1.9000	-3.553%	37	14,120	+57.368%
2026-07-13	1.7500	1.9700	1.7500	1.9700	+44.853%	8	14,128	+51.777%
2026-07-09	1.3200	1.3600	1.3200	1.3600	-7.483%	4	14,127	+119.853%
2026-07-08	1.5600	1.5600	1.4700	1.4700	+12.214%	2	14,125	+103.401%
2026-07-07	1.0200	1.3100	1.0200	1.3100	+45.556%	103	14,125	+128.244%
2026-07-06	0.9100	0.9100	0.9000	0.9000	-3.226%	21	14,145	+232.222%
2026-07-02	0.9300	0.9300	0.9300	0.9300	+13.415%	20	14,164	+221.505%
2026-07-01	0.8200	0.8200	0.8200	0.8200	-13.684%	1	14,164	+264.634%
2026-06-30	1.0600	1.0600	0.9500	0.9500	-15.179%	8	14,165	+214.737%
2026-06-29	1.0200	1.1200	0.9400	1.1200	+10.891%	15	14,164	+166.964%
2026-06-24	1.0900	1.0900	1.0100	1.0100	-21.705%	76	14,242	+196.040%
2026-06-23	1.2900	1.2900	1.2900	1.2900	+12.174%	3	14,167	+131.783%
2026-06-22	1.0800	1.1500	1.0800	1.1500	+4.545%	14	14,164	+160.000%
2026-06-18	1.1000	1.1000	1.1000	1.1000	-17.293%	7	14,259	+171.818%
2026-06-17	1.4700	1.5000	1.3300	1.3300	-14.744%	144	14,259	+124.812%
2026-06-16	1.5500	1.5600	1.5300	1.5600	-15.676%	67	14,259	+91.667%
2026-06-15	1.7500	1.8600	1.7500	1.8500	-32.727%	73	14,169	+61.622%
2026-06-11	2.7500	2.7500	2.7500	2.7500	-18.398%	1	14,169	+8.727%
2026-06-10	3.0000	3.3700	3.0000	3.3700	+26.692%	6	14,169	-11.276%
2026-06-09	2.6700	2.6700	2.6600	2.6600	-13.072%	11	14,168	+12.406%
2026-06-08	3.0600	3.0600	3.0600	3.0600	-1.290%	1	14,161	-2.288%
2026-06-05	3.1000	3.1000	3.1000	3.1000	-10.145%	1	14,162	-3.548%
2026-06-04	3.5000	3.5000	3.4500	3.4500	0.000%	6	14,162	-13.333%
2026-06-03	3.5500	3.7000	3.4500	3.4500	+21.053%	124	14,161	-13.333%
2026-06-02	2.8500	2.8500	2.8500	2.8500	+4.015%	1	14,261	+4.912%
2026-06-01	2.8400	2.9000	2.7200	2.7400	+19.130%	23	14,261	+9.124%
2026-05-29	2.4400	2.4400	2.3000	2.3000	-9.449%	6	14,264	+30.000%
2026-05-28	2.7200	2.7200	2.5000	2.5400	-5.224%	338	14,264	+17.717%
2026-05-27	2.6100	2.6800	2.5300	2.6800	-21.176%	10	13,995	+11.567%
2026-05-26	3.4000	3.4000	3.4000	3.4000	-5.292%	5	13,998	-12.059%
2026-05-22	3.5000	3.5900	3.5000	3.5900	+4.360%	11	14,003	-16.713%
2026-05-21	4.1000	4.1000	3.4400	3.4400	-23.214%	5	14,013	-13.081%
2026-05-20	4.5800	4.7000	4.4800	4.4800	-7.629%	10	14,013	-33.259%
2026-05-19	4.4800	4.8500	4.4200	4.8500	+9.729%	29	14,020	-38.351%
2026-05-18	4.5800	4.5800	4.4200	4.4200	+19.459%	13	14,020	-32.353%
2026-05-15	3.5000	3.7000	3.5000	3.7000	+27.586%	25	14,020	-19.189%
2026-05-13	2.7900	2.9700	2.7900	2.9000	-2.027%	287	14,008	+3.103%
2026-05-12	2.9500	2.9600	2.9500	2.9600	+6.859%	21	14,008	+1.014%
2026-05-11	2.8100	2.8100	2.7600	2.7700	+16.387%	156	14,008	+7.942%
2026-05-08	2.3800	2.3800	2.3800	2.3800	+6.250%	2	13,787	+25.630%
2026-05-07	2.1000	2.2400	2.0700	2.2400	-15.152%	134	13,795	+33.482%
2026-05-06	2.7300	2.8000	2.6400	2.6400	-27.671%	135	13,799	+13.258%
2026-05-05	3.6500	3.6500	3.6500	3.6500	-3.947%	4	13,741	-18.082%
2026-05-04	3.5000	3.8000	3.5000	3.8000	+5.263%	15	13,739	-21.316%
2026-05-01	3.8500	3.8500	3.6100	3.6100	-7.908%	12	13,723	-17.175%
2026-04-30	3.7500	4.0000	3.7500	3.9200	+3.430%	138	13,723	-23.724%
2026-04-29	3.4000	3.9500	3.4000	3.7900	+22.654%	207	13,715	-21.108%
2026-04-28	3.0500	3.0900	3.0500	3.0900	+14.444%	10	13,552	-3.236%
2026-04-24	2.7000	2.7000	2.7000	2.7000	-0.369%	40	13,556	+10.741%
2026-04-23	2.7100	2.7100	2.7100	2.7100	+3.435%	1	13,596	+10.332%
2026-04-22	2.5300	2.6200	2.5300	2.6200	+6.073%	24	13,597	+14.122%
2026-04-21	2.4700	2.4700	2.4700	2.4700	+15.962%	5	13,619	+21.053%
2026-04-20	2.0800	2.1300	2.0800	2.1300	+18.333%	45	13,619	+40.376%
2026-04-17	1.7900	1.8100	1.7900	1.8000	-22.747%	17	13,624	+66.111%
2026-04-15	2.2000	2.3300	2.0800	2.3300	+1.304%	38	13,627	+28.326%
2026-04-14	2.4500	2.4500	2.1900	2.3000	-14.815%	35	13,626	+30.000%
2026-04-13	3.1100	3.1100	2.7000	2.7000	-3.571%	6	13,503	+10.741%
2026-04-10	2.9400	2.9600	2.6400	2.8000	-5.405%	201	13,503	+6.786%
2026-04-09	3.7500	3.7500	2.9600	2.9600	-12.426%	106	13,503	+1.014%
2026-04-08	2.6700	3.3800	2.6700	3.3800	-29.583%	276	13,573	-11.538%
2026-04-07	4.9700	4.9700	4.8000	4.8000	+9.589%	14	13,682	-37.708%
2026-04-06	4.2000	4.3800	4.1400	4.3800	+3.059%	153	13,678	-31.735%
2026-04-02	5.1000	5.1000	4.2500	4.2500	+3.659%	206	13,496	-29.647%
2026-04-01	4.6500	4.6500	3.8400	4.1000	-18.000%	142	13,496	-27.073%
2026-03-31	6.3000	6.5500	4.9200	5.0000	-26.471%	12,830	13,390	-40.200%
2026-03-30	6.7500	6.8000	6.6500	6.8000	+7.087%	109	2,116	-56.029%
2026-03-27	6.0000	6.3500	6.0000	6.3500	+13.799%	1,118	2,008	-52.913%
2026-03-26	5.0000	5.7000	5.0000	5.5800	+10.714%	92	997	-46.416%
2026-03-25	5.0000	5.1300	5.0000	5.0400	-3.077%	36	1,002	-40.675%
2026-03-24	4.9400	5.5000	4.9400	5.2000	+14.286%	901	978	-42.500%
2026-03-23	4.5500	4.5500	4.5500	4.5500	+19.737%	5	1,225	-34.286%
2026-03-17	3.7500	3.8500	3.7500	3.8000	+8.571%	17	1,225	-21.316%
2026-03-16	3.5600	3.5600	3.5000	3.5000	0.000%	30	1,236	-14.571%
2026-03-13	3.5000	3.5000	3.5000	3.5000	-4.891%	1	1,234	-14.571%
2026-03-12	3.3100	3.7200	3.3100	3.6800	+3.662%	177	1,234	-18.750%
2026-03-09	3.4000	3.5500	3.3000	3.5500	+7.903%	35	1,204	-15.775%
2026-03-06	3.2900	3.2900	3.2900	3.2900	+1.231%	1	1,207	-9.119%
2026-03-05	3.2500	3.2800	3.2500	3.2500	-5.797%	3	1,207	-8.000%
2026-03-03	3.2700	3.4500	3.2000	3.4500	0.000%	46	1,206	-13.333%
2026-03-02	3.4500	3.4500	3.4500	3.4500	+18.557%	1	1,207	-13.333%
2026-02-27	3.0500	3.0500	2.9100	2.9100	+7.778%	3	1,207	+2.749%
2026-02-26	2.7000	2.7000	2.7000	2.7000	-1.818%	1	1,210	+10.741%
2026-02-19	2.8000	2.9000	2.7000	2.7500	+21.145%	983	1,211	+8.727%
2026-02-18	2.2700	2.2700	2.2700	2.2700	-12.692%	1	364	+31.718%
2026-02-11	2.6400	2.6600	2.6000	2.6000	+49.425%	15	363	+15.000%
2026-02-05	1.8300	1.8300	1.7400	1.7400	-0.571%	51	358	+71.839%
2026-02-04	1.7500	1.7500	1.7500	1.7500	+41.129%	1	334	+70.857%
2026-01-30	1.2400	1.2400	1.2400	1.2400	-17.333%	1	335	+141.129%
2026-01-29	1.5000	1.5000	1.5000	1.5000	+25.000%	4	335	+99.333%
2026-01-28	1.2000	1.2000	1.2000	1.2000	+14.286%	3	496	+149.167%
2026-01-23	1.0500	1.0500	1.0500	1.0500	+29.630%	2	496	+184.762%
2026-01-21	0.8100	0.8100	0.8100	0.8100	+5.195%	25	494	+269.136%
2026-01-20	0.7700	0.7700	0.7700	0.7700	+32.759%	1	469	+288.312%
2026-01-16	0.5800	0.5800	0.5800	0.5800	-43.689%	1	469	+415.517%
2026-01-15	1.0300	1.0300	1.0300	1.0300	+41.096%	1	469	+190.291%
2026-01-14	0.7300	0.7300	0.7300	0.7300	+108.571%	3	469	+309.589%
2026-01-06	0.3500	0.3500	0.3500	0.3500	+9.375%	1	466	+754.286%
2025-12-30	0.3400	0.3400	0.3200	0.3200	+39.130%	40	466	+834.375%
2025-12-26	0.2200	0.2300	0.2200	0.2300	-8.000%	20	466	+1,200.000%
2025-12-19	0.2500	0.2500	0.2500	0.2500	0.000%	1	467	+1,096.000%
2025-12-16	0.2500	0.2500	0.2500	0.2500	-28.571%	2	466	+1,096.000%
2025-12-15	0.3500	0.3500	0.3500	0.3500	-14.634%	160	466	+754.286%
2025-12-12	0.4000	0.4100	0.4000	0.4100	0.000%	4	466	+629.268%

.dark-mode .hRhlqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hRhlqk{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C62.5XLE Dec 18 2026 62.50 Call (XLE261218C00062500)option OPRA

XLE20261218C62.5
XLE Dec 18 2026 62.50 Call (XLE261218C00062500)
option OPRA