Dark

XLE20261218C64
XLE Dec 18 2026 64.00 Call (XLE261218C00064000)
option OPRA

EOD

Oct 1, 2026

2.70+14.407%(+0.34)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3900	2.7000	2.3900	2.7000	+14.407%	70	2,501	0.000%
2026-09-30	2.3200	2.3600	2.3200	2.3600	+3.057%	18	2,467	+14.407%
2026-09-29	2.2600	2.2900	2.2300	2.2900	-9.486%	251	2,456	+17.904%
2026-09-28	2.7000	2.7000	2.5300	2.5300	-14.527%	10	2,274	+6.719%
2026-09-24	3.1500	3.2500	2.8800	2.9600	-4.207%	202	2,294	-8.784%
2026-09-23	3.0000	3.0900	2.9500	3.0900	+18.391%	21	2,158	-12.621%
2026-09-22	2.5400	2.9900	2.5000	2.6100	-14.426%	53	2,152	+3.448%
2026-09-21	3.3000	3.3000	2.9100	3.0500	-17.568%	268	2,117	-11.475%
2026-09-18	3.6800	3.8500	3.6800	3.7000	-3.896%	17	1,922	-27.027%
2026-09-17	3.6400	3.9500	3.4700	3.8500	+2.667%	134	1,931	-29.870%
2026-09-16	3.5800	4.0600	3.5500	3.7500	-22.998%	73	1,949	-28.000%
2026-09-15	4.2700	4.8700	4.2700	4.8700	+24.235%	5	1,952	-44.559%
2026-09-14	4.1200	4.1200	3.7500	3.9200	-8.837%	7	1,951	-31.122%
2026-09-11	4.5000	4.5000	4.2500	4.3000	0.000%	254	1,952	-37.209%
2026-09-10	4.6000	4.6000	4.2500	4.3000	-8.511%	17	2,104	-37.209%
2026-09-09	4.5000	4.7000	4.5000	4.7000	+11.639%	82	2,106	-42.553%
2026-09-08	4.0500	4.2100	4.0500	4.2100	+15.342%	17	2,107	-35.867%
2026-09-04	3.6000	3.7700	3.6000	3.6500	-12.470%	31	2,102	-26.027%
2026-09-03	4.3700	4.4700	4.1700	4.1700	-4.138%	45	2,102	-35.252%
2026-09-02	4.2000	4.3500	4.2000	4.3500	+3.081%	14	2,102	-37.931%
2026-09-01	4.0500	4.2200	3.9000	4.2200	+17.222%	31	2,095	-36.019%
2026-08-31	3.5000	3.6800	3.2500	3.6000	+18.033%	1,285	2,103	-25.000%
2026-08-28	2.9600	3.0500	2.8000	3.0500	+6.643%	78	2,127	-11.475%
2026-08-27	2.9700	3.0000	2.6000	2.8600	-4.027%	68	2,118	-5.594%
2026-08-26	2.9700	3.1000	2.9400	2.9800	+0.676%	53	2,111	-9.396%
2026-08-25	2.9800	3.1000	2.9300	2.9600	-10.843%	1,417	2,095	-8.784%
2026-08-24	3.6000	3.6000	3.2100	3.3200	-12.632%	80	1,430	-18.675%
2026-08-21	4.0100	4.1500	3.7900	3.8000	-2.564%	69	1,418	-28.947%
2026-08-20	4.2000	4.3500	3.8500	3.9000	+2.632%	407	1,436	-30.769%
2026-08-19	4.1000	4.1000	3.8000	3.8000	0.000%	67	1,441	-28.947%
2026-08-18	3.5500	3.8000	3.5100	3.8000	+18.012%	64	1,413	-28.947%
2026-08-17	2.9100	3.2500	2.9100	3.2200	+9.153%	483	1,413	-16.149%
2026-08-14	2.7900	3.0300	2.7100	2.9500	+13.900%	87	1,150	-8.475%
2026-08-13	2.3500	2.5900	2.3200	2.5900	+1.172%	5	1,147	+4.247%
2026-08-12	2.5000	2.5900	2.5000	2.5600	+0.392%	84	1,148	+5.469%
2026-08-11	2.5200	2.5500	2.5000	2.5500	+15.385%	72	1,135	+5.882%
2026-08-10	1.7400	2.2100	1.7400	2.2100	+40.764%	560	1,122	+22.172%
2026-08-06	1.6000	1.6000	1.5600	1.5700	+1.948%	173	1,081	+71.975%
2026-08-04	1.5400	1.5400	1.5400	1.5400	-21.026%	116	1,023	+75.325%
2026-08-03	1.8900	1.9500	1.8900	1.9500	-6.699%	2	907	+38.462%
2026-07-31	2.0900	2.0900	2.0900	2.0900	-0.476%	6	906	+29.187%
2026-07-29	2.1000	2.2100	2.0100	2.1000	+27.273%	96	904	+28.571%
2026-07-28	1.6500	1.6500	1.6500	1.6500	-17.500%	2	893	+63.636%
2026-07-27	2.1400	2.1400	2.0000	2.0000	-20.000%	3	893	+35.000%
2026-07-24	2.7000	2.8100	2.4400	2.5000	-1.961%	191	895	+8.000%
2026-07-23	2.6500	2.8100	2.5500	2.5500	+8.974%	96	894	+5.882%
2026-07-22	2.3800	2.3800	2.3400	2.3400	+15.842%	2	890	+15.385%
2026-07-21	1.9100	2.0200	1.9100	2.0200	+3.590%	43	897	+33.663%
2026-07-20	1.8500	1.9800	1.8000	1.9500	+23.418%	38	857	+38.462%
2026-07-16	1.5800	1.5800	1.5800	1.5800	-4.242%	1	873	+70.886%
2026-07-13	1.3300	1.6500	1.3300	1.6500	+21.324%	2	873	+63.636%
2026-07-08	1.2800	1.3600	1.2800	1.3600	+76.623%	51	873	+98.529%
2026-07-07	0.7900	0.8700	0.7700	0.7700	+22.222%	42	870	+250.649%
2026-07-01	0.7500	0.7500	0.6300	0.6300	-18.182%	28	863	+328.571%
2026-06-30	0.7700	0.7700	0.7700	0.7700	-15.385%	3	870	+250.649%
2026-06-25	0.9100	0.9100	0.9100	0.9100	-9.000%	3	873	+196.703%
2026-06-23	1.0000	1.0000	1.0000	1.0000	-31.034%	10	870	+170.000%
2026-06-15	1.4500	1.4500	1.4500	1.4500	-49.827%	38	908	+86.207%
2026-06-04	2.8500	3.0000	2.8500	2.8900	-7.074%	87	908	-6.574%
2026-06-03	2.7500	3.1100	2.7500	3.1100	+22.441%	47	871	-13.183%
2026-06-02	2.5400	2.5400	2.5400	2.5400	+5.833%	54	870	+6.299%
2026-06-01	2.4000	2.4000	2.4000	2.4000	+4.348%	500	836	+12.500%
2026-05-27	2.1900	2.3200	2.0900	2.3000	-11.538%	71	750	+17.391%
2026-05-26	2.5900	2.6000	2.5900	2.6000	-19.753%	10	690	+3.846%
2026-05-22	3.0500	3.2400	3.0500	3.2400	-6.087%	51	690	-16.667%
2026-05-21	3.4500	3.4500	3.4500	3.4500	-16.867%	32	704	-21.739%
2026-05-20	4.1500	4.1500	4.1500	4.1500	+5.598%	10	704	-34.940%
2026-05-19	3.9400	3.9400	3.9300	3.9300	+1.550%	22	726	-31.298%
2026-05-18	3.3700	3.8800	3.3700	3.8700	+20.561%	34	726	-30.233%
2026-05-15	3.1500	3.2100	3.1500	3.2100	+18.889%	33	726	-15.888%
2026-05-14	2.7000	2.7000	2.7000	2.7000	+9.756%	50	689	0.000%
2026-05-13	2.4600	2.4600	2.4600	2.4600	+30.851%	1	664	+9.756%
2026-05-07	1.9100	1.9200	1.7300	1.8800	-14.545%	592	664	+43.617%
2026-05-06	2.4100	2.4100	2.2000	2.2000	-34.328%	16	129	+22.727%
2026-05-05	3.3500	3.3500	3.3500	3.3500	+0.904%	4	126	-19.403%
2026-05-04	3.4000	3.5000	3.3000	3.3200	+8.497%	44	126	-18.675%
2026-05-01	3.0600	3.0600	3.0600	3.0600	-10.000%	5	82	-11.765%
2026-04-30	3.4000	3.4000	3.4000	3.4000	+25.461%	50	82	-20.588%
2026-04-28	2.7100	2.7100	2.7100	2.7100	+12.917%	1	32	-0.369%
2026-04-27	2.4000	2.4000	2.4000	2.4000	-4.000%	1	31	+12.500%
2026-04-23	2.5000	2.5000	2.5000	2.5000	+37.363%	1	31	+8.000%
2026-04-21	1.8200	1.8200	1.8200	1.8200	+2.825%	1	30	+48.352%
2026-04-20	1.7900	1.7900	1.7700	1.7700	+5.988%	6	30	+52.542%
2026-04-17	1.7000	1.7000	1.6700	1.6700	0.000%	46	24	+61.677%

.dark-mode .Nd1Cp3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nd1Cp3{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C64XLE Dec 18 2026 64.00 Call (XLE261218C00064000)option OPRA

XLE20261218C64
XLE Dec 18 2026 64.00 Call (XLE261218C00064000)
option OPRA