Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

XLE20261218C65
XLE Dec 18 2026 65.00 Call (XLE261218C00065000)
option OPRA

EOD
Oct 1, 2026
2.17+16.667%(+0.31)348
OverviewHistorical
Date
(EDT)
OpenHighLowCloseChangeVolume
Open
Interest
Change
Since
2026-10-01
1.67002.18001.67002.1700+16.667%34841,9010.000%
2026-09-30
1.99002.03001.86001.8600+1.087%14242,118+16.667%
2026-09-29
1.74001.99001.74001.8400-16.364%34342,145+17.935%
2026-09-28
2.35002.35002.15002.2000+0.457%34042,130-1.364%
2026-09-25
2.19002.25002.04002.1900-14.118%33942,424-0.913%
2026-09-24
2.65002.87002.48002.5500+7.143%33942,435-14.902%
2026-09-23
2.35002.67002.34002.3800+6.726%2,19742,260-8.824%
2026-09-22
2.10002.53002.10002.2300-10.800%1,58641,104-2.691%
2026-09-21
3.05003.05002.50002.5000-23.077%44140,354-13.200%
2026-09-18
3.30003.43003.20003.2500-3.274%2,49140,186-33.231%
2026-09-17
3.05003.36002.98003.3600+3.385%9238,837-35.417%
2026-09-16
3.65003.65003.12003.2500-24.419%1,35238,839-33.231%
2026-09-15
3.86004.35003.75004.3000+27.219%52338,731-49.535%
2026-09-14
4.10004.22003.30003.3800-9.867%19639,039-35.799%
2026-09-11
3.75003.96003.60003.75000.000%16238,985-42.133%
2026-09-10
4.35004.35003.52003.7500-5.542%54338,990-42.133%
2026-09-09
4.05004.30003.80003.9700+8.174%46038,994-45.340%
2026-09-08
3.81003.81003.45003.6700+11.890%55738,856-40.872%
2026-09-04
3.35003.35002.97003.2800-7.345%40238,254-33.841%
2026-09-03
3.85004.03003.54003.5400-9.231%81038,254-38.701%
2026-09-02
3.85004.00003.57003.9000+3.723%1,72938,482-44.359%
2026-09-01
3.50003.77003.30003.7600+19.365%2,16138,416-42.287%
2026-08-31
3.10003.39002.84003.1500+19.772%53838,566-31.111%
2026-08-28
2.52002.63002.42002.6300+6.911%2,04238,516-17.490%
2026-08-27
2.60002.67002.26002.4600-4.651%1,51940,243-11.789%
2026-08-26
2.53002.80002.53002.5800+7.500%16739,673-15.891%
2026-08-25
2.59002.70002.40002.4000-17.808%46539,633-9.583%
2026-08-24
3.24003.24002.73002.9200-14.118%2,25439,883-25.685%
2026-08-21
3.51003.67003.25003.4000-1.734%16140,364-36.176%
2026-08-20
3.70003.92003.40003.4600+8.125%1,24740,302-37.283%
2026-08-19
3.45003.63003.20003.2000-4.478%11740,003-32.188%
2026-08-18
3.15003.40003.07003.3500+19.217%2,51640,705-35.224%
2026-08-17
2.60002.82002.54002.8100+9.339%15,83239,260-22.776%
2026-08-14
2.43002.65002.36002.5700+17.352%21924,973-15.564%
2026-08-13
2.01002.25002.00002.1900-3.097%17624,936-0.913%
2026-08-12
2.25002.26002.14002.2600+0.893%6924,974-3.982%
2026-08-11
2.20002.30002.15002.2400+41.772%2,31825,407-3.125%
2026-08-10
1.65002.02001.58001.5800+33.898%8624,170+37.342%
2026-08-07
1.32001.32001.17001.1800-15.714%7724,166+83.898%
2026-08-06
1.31001.41001.29001.4000+14.754%7424,199+55.000%
2026-08-05
1.30001.30001.22001.2200-20.779%5324,207+77.869%
2026-08-04
1.38001.54001.20001.5400-6.098%12,05524,246+40.909%
2026-08-03
1.68001.71001.53001.6400-13.228%12125,421+32.317%
2026-07-31
1.73001.89001.66001.8900+3.846%15025,385+14.815%
2026-07-30
1.69001.82001.57001.8200+1.676%13425,422+19.231%
2026-07-29
1.79001.94001.75001.7900+25.175%11525,350+21.229%
2026-07-28
1.37001.43001.37001.4300-15.882%525,319+51.748%
2026-07-27
2.08002.08001.70001.7000-22.374%69625,318+27.647%
2026-07-24
2.29002.46002.14002.1900+5.797%21525,751-0.913%
2026-07-23
2.33002.47002.07002.0700+0.976%17225,753+4.831%
2026-07-22
1.99002.10001.95002.0500+15.819%17525,728+5.854%
2026-07-21
1.68001.78001.68001.7700+6.627%13625,698+22.599%
2026-07-20
1.65001.73001.60001.6600+5.063%4325,675+30.723%
2026-07-17
1.61001.65001.45001.5800+17.037%1525,692+37.342%
2026-07-16
1.34001.39001.34001.3500+16.379%5325,693+60.741%
2026-07-15
1.10001.16001.10001.1600-7.937%1325,692+87.069%
2026-07-14
1.40001.42001.26001.2600-9.353%3625,700+72.222%
2026-07-13
1.14001.42001.14001.3900+67.470%1425,706+56.115%
2026-07-10
0.81000.85000.81000.8300-11.702%1325,706+161.446%
2026-07-09
0.94000.94000.94000.9400-14.545%125,705+130.851%
2026-07-08
1.10001.10001.10001.1000+22.222%225,704+97.273%
2026-07-07
0.62000.90000.61000.9000+55.172%7925,765+141.111%
2026-07-06
0.66000.66000.58000.5800-4.918%1925,703+274.138%
2026-07-02
0.60000.61000.60000.6100+5.172%925,709+255.738%
2026-07-01
0.59000.59000.58000.5800-18.310%7325,709+274.138%
2026-06-30
0.72000.72000.71000.7100+9.231%525,689+205.634%
2026-06-29
0.77000.77000.65000.6500-25.287%2225,690+233.846%
2026-06-26
0.75000.87000.75000.8700+3.571%8125,691+149.425%
2026-06-25
0.84000.84000.84000.8400+20.000%225,690+158.333%
2026-06-24
0.75000.77000.65000.7000-22.222%60625,689+210.000%
2026-06-23
0.82000.90000.82000.9000+5.882%4925,275+141.111%
2026-06-22
0.74000.85000.74000.8500+14.865%925,268+155.294%
2026-06-18
0.85000.92000.73000.7400-21.277%15325,058+193.243%
2026-06-17
1.06001.06000.93000.9400-15.315%33425,058+130.851%
2026-06-16
1.08001.16001.08001.1100-13.953%4325,058+95.495%
2026-06-15
1.30001.31001.05001.2900-33.846%7925,049+68.217%
2026-06-12
2.08002.08001.89001.9500+4.839%425,049+11.282%
2026-06-11
1.96001.96001.86001.8600-22.176%1325,049+16.667%
2026-06-10
2.25002.61002.22002.3900+19.500%1825,051-9.205%
2026-06-09
2.08002.08001.89002.0000-14.530%2425,048+8.500%
2026-06-08
2.32002.34002.32002.3400+10.377%225,041-7.265%
2026-06-05
2.31002.35002.12002.1200-18.462%30625,042+2.358%
2026-06-04
2.41002.60002.41002.6000-0.763%1025,045-16.538%
2026-06-03
2.45002.75002.45002.6200+10.549%2025,049-17.176%
2026-06-02
2.25002.37002.23002.3700+7.727%30325,033-8.439%
2026-06-01
2.15002.24002.15002.2000+25.000%10924,752-1.364%
2026-05-29
1.73001.76001.73001.7600-6.383%8124,643+23.295%
2026-05-28
2.11002.11001.88001.8800-3.590%15724,714+15.426%
2026-05-27
1.93002.06001.90001.9500-25.000%15624,712+11.282%
2026-05-26
2.72002.75002.60002.6000-10.653%1124,584-16.538%
2026-05-22
2.82002.91002.75002.9100+4.676%1,43224,583-25.430%
2026-05-21
3.20003.20002.60002.7800-12.303%8923,841-21.942%
2026-05-20
3.85003.85003.05003.1700-16.579%4723,841-31.546%
2026-05-19
3.45003.90003.35003.8000+9.510%4923,882-42.895%
2026-05-18
3.05003.58003.05003.4700+19.244%6623,882-37.464%
2026-05-15
2.68002.91002.68002.9100+21.250%1123,882-25.430%
2026-05-14
2.40002.40002.40002.4000+8.108%623,858-9.583%
2026-05-13
2.12002.23002.04002.2200+6.731%31923,864-2.252%
2026-05-11
1.78002.08001.78002.0800+23.810%11023,864+4.327%
2026-05-08
1.70001.70001.68001.6800-2.326%223,827+29.167%
2026-05-07
1.80001.80001.49001.7200-13.568%2823,826+26.163%
2026-05-06
2.30002.30001.92001.9900-34.754%6023,828+9.045%
2026-05-05
2.90003.05002.85003.0500+3.741%623,847-28.852%
2026-05-04
2.73002.94002.68002.9400+10.943%6123,841-26.190%
2026-05-01
2.90002.97002.65002.6500-11.960%60724,284-18.113%
2026-04-30
2.89003.10002.89003.0100+5.986%10924,284-27.907%
2026-04-29
2.60002.96002.59002.8400+21.368%7624,347-23.592%
2026-04-28
2.30002.47002.26002.3400+11.429%33724,337-7.265%
2026-04-27
2.35002.37002.00002.1000+6.061%39924,557+3.333%
2026-04-24
1.99001.99001.98001.9800-10.000%10025,251+9.596%
2026-04-23
2.10002.22001.99002.2000+9.453%53425,351-1.364%
2026-04-22
2.05002.08001.93002.0100+11.667%85724,956+7.960%
2026-04-21
1.50001.81001.49001.8000+15.385%1,14525,868+20.556%
2026-04-20
1.65001.65001.50001.5600+4.698%2,32225,868+39.103%
2026-04-17
1.29001.50001.03001.4900-21.579%4,51425,084+45.638%
2026-04-16
1.96001.96001.88001.9000+13.772%11021,561+14.211%
2026-04-15
1.63001.75001.53001.6700-0.595%91721,557+29.940%
2026-04-14
1.77001.77001.57001.6800-19.617%12422,577+29.167%
2026-04-13
2.33002.33001.96002.0900-1.878%54922,722+3.828%
2026-04-10
2.09002.16002.05002.1300-9.362%6122,722+1.878%
2026-04-09
2.70002.92002.29002.3500-2.083%23922,722-7.660%
2026-04-08
2.22002.55002.02002.4000-33.333%24522,718-9.583%
2026-04-07
3.90004.00003.55003.6000+4.348%2722,908-39.722%
2026-04-06
3.39003.50003.20003.4500+1.471%24522,927-37.101%
2026-04-02
3.98004.15003.30003.4000+7.595%66623,391-36.176%
2026-04-01
3.68003.68002.90003.1600-23.855%10923,391-31.329%
2026-03-31
5.05005.28003.75004.1500-14.433%29123,416-47.711%
2026-03-30
5.45005.65004.80004.8500-6.910%9423,613-55.258%
2026-03-27
4.47005.22004.47005.2100+13.261%1,18323,579-58.349%
2026-03-26
4.20004.60004.20004.6000+17.949%10,05122,609-52.826%
2026-03-25
4.06004.20003.90003.9000-8.019%3912,969-44.359%
2026-03-24
3.77004.38003.77004.2400+19.437%11,13712,978-48.821%
2026-03-23
3.10003.61003.10003.5500+4.412%1877,216-38.873%
2026-03-20
3.45003.80003.40003.4000-2.857%627,360-36.176%
2026-03-19
3.10003.60002.97003.5000+16.667%5907,371-38.000%
2026-03-18
2.92003.05002.92003.0000+0.671%3067,081-27.667%
2026-03-17
2.94003.05002.92002.9800+13.308%1886,843-27.181%
2026-03-16
2.65002.93002.62002.6300-5.396%616,872-17.490%
2026-03-13
2.80002.80002.61002.7800-4.467%1156,906-21.942%
2026-03-12
2.50003.00002.50002.9100+17.339%4216,804-25.430%
2026-03-11
2.30002.48002.30002.4800+19.231%446,878-12.500%
2026-03-10
2.10002.11002.00002.0800-9.957%136,872+4.327%
2026-03-09
2.65002.94002.31002.3100-10.465%956,875-6.061%
2026-03-06
2.88002.88002.50002.5800+1.176%766,906-15.891%
2026-03-05
2.46002.70002.46002.5500+14.350%546,972-14.902%
2026-03-04
2.33002.33002.00002.2300-7.083%4246,976-2.691%
2026-03-03
2.80002.80002.40002.4000-14.286%207,385-9.583%
2026-03-02
2.89003.00002.54002.8000+20.690%2017,392-22.500%
2026-02-27
2.05002.35002.00002.3200+10.476%227,426-6.466%
2026-02-26
2.00002.14001.80002.1000+8.808%177,422+3.333%
2026-02-25
2.00002.00001.85001.9300+1.579%597,445+12.435%
2026-02-24
1.94001.95001.90001.9000-6.863%207,445+14.211%
2026-02-23
2.19002.19001.98002.0400+2.000%1897,460+6.373%
2026-02-20
1.80002.00001.80002.0000+5.263%567,379+8.500%
2026-02-19
2.05002.15001.90001.9000+2.703%527,331+14.211%
2026-02-18
1.74001.85001.72001.8500+18.590%257,349+17.297%
2026-02-17
1.36001.57001.36001.5600-2.500%607,358+39.103%
2026-02-13
1.70001.76001.60001.6000-5.325%6487,795+35.625%
2026-02-12
1.98002.05001.69001.6900-17.157%1457,795+28.402%
2026-02-11
1.85002.06001.73002.0400+18.605%1677,998+6.373%
2026-02-10
1.70001.72001.47001.7200+7.500%317,985+26.163%
2026-02-09
1.58001.63001.58001.60000.000%957,991+35.625%
2026-02-06
1.36001.60001.36001.6000+13.475%417,991+35.625%
2026-02-05
1.44001.50001.22001.4100-1.399%3427,996+53.901%
2026-02-04
1.60001.65001.41001.4300+11.719%1937,942+51.748%
2026-02-03
1.07001.28001.06001.2800+34.737%377,888+69.531%
2026-02-02
1.05001.05000.95000.9500-6.863%347,912+128.421%
2026-01-30
1.06001.09001.02001.0200-12.069%367,879+112.745%
2026-01-29
1.18001.52001.12001.1600+16.000%2277,849+87.069%
2026-01-28
0.97001.00000.95001.0000+8.696%2637,855+117.000%
2026-01-27
0.88000.92000.81000.9200+64.286%1,2577,906+135.870%
2026-01-26
0.94000.94000.56000.5600-30.000%126,834+287.500%
2026-01-23
1.07001.07000.79000.8000+14.286%656,844+171.250%
2026-01-22
0.65000.77000.65000.7000+9.375%336,816+210.000%
2026-01-21
0.69000.79000.64000.6400+10.345%8066,788+239.063%
2026-01-20
0.62000.71000.58000.5800+5.455%886,075+274.138%
2026-01-16
0.57000.67000.55000.5500-6.780%2505,942+294.545%
2026-01-15
0.60000.62000.56000.5900-15.714%5515,942+267.797%
2026-01-14
0.55000.70000.53000.7000+42.857%1735,570+210.000%
2026-01-13
0.42000.68000.42000.4900+40.000%1,9895,531+342.857%
2026-01-12
0.35000.35000.35000.3500+40.000%25,381+520.000%
2026-01-07
0.25000.25000.25000.2500-13.793%35,381+768.000%
2026-01-06
0.29000.29000.29000.2900-12.121%105,381+648.276%
2026-01-05
0.32000.37000.32000.3300+83.333%615,464+557.576%
2025-12-31
0.19000.19000.18000.1800+20.000%1675,464+1,105.556%
2025-12-29
0.22000.22000.15000.1500-21.053%165,464+1,346.667%
2025-12-26
0.20000.20000.19000.1900-9.524%285,456+1,042.105%
2025-12-24
0.20000.21000.20000.21000.000%175,476+933.333%
2025-12-19
0.20000.21000.20000.2100-12.500%35,476+933.333%
2025-12-17
0.24000.24000.24000.2400+20.000%55,476+804.167%
2025-12-16
0.20000.20000.20000.2000-37.500%75,471+985.000%
2025-12-10
0.32000.32000.32000.3200+14.286%175,465+578.125%
2025-12-08
0.29000.29000.28000.2800-98.982%65,451+675.000%
2025-11-12
27.520027.520027.500027.5000+9.562%2155-92.109%
2025-10-27
25.100025.100025.100025.1000-2.335%1156-91.355%
2025-10-23
25.700025.700025.700025.7000+8.439%1156-91.556%
2025-10-21
23.700023.700023.700023.7000-1.209%1156-90.844%
2025-10-10
23.990023.990023.990023.9900-10.983%3155-90.955%
2025-10-06
26.950026.950026.950026.9500+2.161%10156-91.948%
2025-09-17
26.380026.380026.380026.3800-1.824%1146-91.774%
2025-09-02
26.870026.870026.870026.8700+0.788%4147-91.924%
2025-08-29
26.660026.660026.660026.6600+21.902%1148-91.860%
2025-08-18
21.870021.870021.870021.8700+1.863%1148-90.078%
2025-08-11
21.470021.470021.470021.4700-12.296%1148-89.893%
2025-07-28
24.480024.480024.480024.4800+5.290%1147-91.136%
2025-07-23
23.250023.250023.250023.2500-0.257%1148-90.667%
2025-06-27
23.310023.310023.310023.3100+9.953%1147-90.691%
2025-04-09
21.200021.200021.200021.2000-28.620%1146-89.764%
2025-03-28
30.000030.000029.700029.7000-1.493%400146-92.694%
2025-03-24
30.000030.150030.000030.1500+3.966%100142-92.803%
2025-03-21
29.650029.650028.800029.0000+4.317%1,000142-92.517%
2025-03-17
27.800027.800027.800027.8000+5.503%50215-92.194%
2025-03-14
25.300026.350025.300026.3500+13.627%300165-91.765%
2025-03-06
23.190023.190023.190023.1900-23.842%1021-90.643%
2024-11-08
30.450030.450030.450030.4500+23.080%221-92.874%
2024-09-25
25.800025.800024.600024.7400-8.540%2521-91.229%
2024-08-20
27.050027.050027.050027.0500-2.347%134-91.978%
2024-07-08
27.700027.700027.700027.7000-2.120%134-92.166%
2024-06-21
28.300028.300028.300028.3000+0.426%834-92.332%
2024-06-11
28.180028.180028.180028.1800-13.638%334-92.300%
2024-05-20
32.630032.630032.630032.6300-5.938%1731-93.350%
2024-04-22
34.690034.690034.690034.6900+51.485%214-93.745%
2024-02-09
22.900022.900022.900022.9000+2.232%1012-90.524%
2024-01-10
22.400022.400022.400022.4000-3.323%12-90.313%
2024-01-09
23.300023.300023.170023.17000.000%21-90.634%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC