Dark

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

EOD

Jul 24, 2026

2.19+5.797%(+0.12)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.2900	2.4600	2.1400	2.1900	+5.797%	215	25,751	0.000%
2026-07-23	2.3300	2.4700	2.0700	2.0700	+0.976%	172	25,753	+5.797%
2026-07-22	1.9900	2.1000	1.9500	2.0500	+15.819%	175	25,728	+6.829%
2026-07-21	1.6800	1.7800	1.6800	1.7700	+6.627%	136	25,698	+23.729%
2026-07-20	1.6500	1.7300	1.6000	1.6600	+5.063%	43	25,675	+31.928%
2026-07-17	1.6100	1.6500	1.4500	1.5800	+17.037%	15	25,692	+38.608%
2026-07-16	1.3400	1.3900	1.3400	1.3500	+16.379%	53	25,693	+62.222%
2026-07-15	1.1000	1.1600	1.1000	1.1600	-7.937%	13	25,692	+88.793%
2026-07-14	1.4000	1.4200	1.2600	1.2600	-9.353%	36	25,700	+73.810%
2026-07-13	1.1400	1.4200	1.1400	1.3900	+67.470%	14	25,706	+57.554%
2026-07-10	0.8100	0.8500	0.8100	0.8300	-11.702%	13	25,706	+163.855%
2026-07-09	0.9400	0.9400	0.9400	0.9400	-14.545%	1	25,705	+132.979%
2026-07-08	1.1000	1.1000	1.1000	1.1000	+22.222%	2	25,704	+99.091%
2026-07-07	0.6200	0.9000	0.6100	0.9000	+55.172%	79	25,765	+143.333%
2026-07-06	0.6600	0.6600	0.5800	0.5800	-4.918%	19	25,703	+277.586%
2026-07-02	0.6000	0.6100	0.6000	0.6100	+5.172%	9	25,709	+259.016%
2026-07-01	0.5900	0.5900	0.5800	0.5800	-18.310%	73	25,709	+277.586%
2026-06-30	0.7200	0.7200	0.7100	0.7100	+9.231%	5	25,689	+208.451%
2026-06-29	0.7700	0.7700	0.6500	0.6500	-25.287%	22	25,690	+236.923%
2026-06-26	0.7500	0.8700	0.7500	0.8700	+3.571%	81	25,691	+151.724%
2026-06-25	0.8400	0.8400	0.8400	0.8400	+20.000%	2	25,690	+160.714%
2026-06-24	0.7500	0.7700	0.6500	0.7000	-22.222%	606	25,689	+212.857%
2026-06-23	0.8200	0.9000	0.8200	0.9000	+5.882%	49	25,275	+143.333%
2026-06-22	0.7400	0.8500	0.7400	0.8500	+14.865%	9	25,268	+157.647%
2026-06-18	0.8500	0.9200	0.7300	0.7400	-21.277%	153	25,058	+195.946%
2026-06-17	1.0600	1.0600	0.9300	0.9400	-15.315%	334	25,058	+132.979%
2026-06-16	1.0800	1.1600	1.0800	1.1100	-13.953%	43	25,058	+97.297%
2026-06-15	1.3000	1.3100	1.0500	1.2900	-33.846%	79	25,049	+69.767%
2026-06-12	2.0800	2.0800	1.8900	1.9500	+4.839%	4	25,049	+12.308%
2026-06-11	1.9600	1.9600	1.8600	1.8600	-22.176%	13	25,049	+17.742%
2026-06-10	2.2500	2.6100	2.2200	2.3900	+19.500%	18	25,051	-8.368%
2026-06-09	2.0800	2.0800	1.8900	2.0000	-14.530%	24	25,048	+9.500%
2026-06-08	2.3200	2.3400	2.3200	2.3400	+10.377%	2	25,041	-6.410%
2026-06-05	2.3100	2.3500	2.1200	2.1200	-18.462%	306	25,042	+3.302%
2026-06-04	2.4100	2.6000	2.4100	2.6000	-0.763%	10	25,045	-15.769%
2026-06-03	2.4500	2.7500	2.4500	2.6200	+10.549%	20	25,049	-16.412%
2026-06-02	2.2500	2.3700	2.2300	2.3700	+7.727%	303	25,033	-7.595%
2026-06-01	2.1500	2.2400	2.1500	2.2000	+25.000%	109	24,752	-0.455%
2026-05-29	1.7300	1.7600	1.7300	1.7600	-6.383%	81	24,643	+24.432%
2026-05-28	2.1100	2.1100	1.8800	1.8800	-3.590%	157	24,714	+16.489%
2026-05-27	1.9300	2.0600	1.9000	1.9500	-25.000%	156	24,712	+12.308%
2026-05-26	2.7200	2.7500	2.6000	2.6000	-10.653%	11	24,584	-15.769%
2026-05-22	2.8200	2.9100	2.7500	2.9100	+4.676%	1,432	24,583	-24.742%
2026-05-21	3.2000	3.2000	2.6000	2.7800	-12.303%	89	23,841	-21.223%
2026-05-20	3.8500	3.8500	3.0500	3.1700	-16.579%	47	23,841	-30.915%
2026-05-19	3.4500	3.9000	3.3500	3.8000	+9.510%	49	23,882	-42.368%
2026-05-18	3.0500	3.5800	3.0500	3.4700	+19.244%	66	23,882	-36.888%
2026-05-15	2.6800	2.9100	2.6800	2.9100	+21.250%	11	23,882	-24.742%
2026-05-14	2.4000	2.4000	2.4000	2.4000	+8.108%	6	23,858	-8.750%
2026-05-13	2.1200	2.2300	2.0400	2.2200	+6.731%	319	23,864	-1.351%
2026-05-11	1.7800	2.0800	1.7800	2.0800	+23.810%	110	23,864	+5.288%
2026-05-08	1.7000	1.7000	1.6800	1.6800	-2.326%	2	23,827	+30.357%
2026-05-07	1.8000	1.8000	1.4900	1.7200	-13.568%	28	23,826	+27.326%
2026-05-06	2.3000	2.3000	1.9200	1.9900	-34.754%	60	23,828	+10.050%
2026-05-05	2.9000	3.0500	2.8500	3.0500	+3.741%	6	23,847	-28.197%
2026-05-04	2.7300	2.9400	2.6800	2.9400	+10.943%	61	23,841	-25.510%
2026-05-01	2.9000	2.9700	2.6500	2.6500	-11.960%	607	24,284	-17.358%
2026-04-30	2.8900	3.1000	2.8900	3.0100	+5.986%	109	24,284	-27.243%
2026-04-29	2.6000	2.9600	2.5900	2.8400	+21.368%	76	24,347	-22.887%
2026-04-28	2.3000	2.4700	2.2600	2.3400	+11.429%	337	24,337	-6.410%
2026-04-27	2.3500	2.3700	2.0000	2.1000	+6.061%	399	24,557	+4.286%
2026-04-24	1.9900	1.9900	1.9800	1.9800	-10.000%	100	25,251	+10.606%
2026-04-23	2.1000	2.2200	1.9900	2.2000	+9.453%	534	25,351	-0.455%
2026-04-22	2.0500	2.0800	1.9300	2.0100	+11.667%	857	24,956	+8.955%
2026-04-21	1.5000	1.8100	1.4900	1.8000	+15.385%	1,145	25,868	+21.667%
2026-04-20	1.6500	1.6500	1.5000	1.5600	+4.698%	2,322	25,868	+40.385%
2026-04-17	1.2900	1.5000	1.0300	1.4900	-21.579%	4,514	25,084	+46.980%
2026-04-16	1.9600	1.9600	1.8800	1.9000	+13.772%	110	21,561	+15.263%
2026-04-15	1.6300	1.7500	1.5300	1.6700	-0.595%	917	21,557	+31.138%
2026-04-14	1.7700	1.7700	1.5700	1.6800	-19.617%	124	22,577	+30.357%
2026-04-13	2.3300	2.3300	1.9600	2.0900	-1.878%	549	22,722	+4.785%
2026-04-10	2.0900	2.1600	2.0500	2.1300	-9.362%	61	22,722	+2.817%
2026-04-09	2.7000	2.9200	2.2900	2.3500	-2.083%	239	22,722	-6.809%
2026-04-08	2.2200	2.5500	2.0200	2.4000	-33.333%	245	22,718	-8.750%
2026-04-07	3.9000	4.0000	3.5500	3.6000	+4.348%	27	22,908	-39.167%
2026-04-06	3.3900	3.5000	3.2000	3.4500	+1.471%	245	22,927	-36.522%
2026-04-02	3.9800	4.1500	3.3000	3.4000	+7.595%	666	23,391	-35.588%
2026-04-01	3.6800	3.6800	2.9000	3.1600	-23.855%	109	23,391	-30.696%
2026-03-31	5.0500	5.2800	3.7500	4.1500	-14.433%	291	23,416	-47.229%
2026-03-30	5.4500	5.6500	4.8000	4.8500	-6.910%	94	23,613	-54.845%
2026-03-27	4.4700	5.2200	4.4700	5.2100	+13.261%	1,183	23,579	-57.965%
2026-03-26	4.2000	4.6000	4.2000	4.6000	+17.949%	10,051	22,609	-52.391%
2026-03-25	4.0600	4.2000	3.9000	3.9000	-8.019%	39	12,969	-43.846%
2026-03-24	3.7700	4.3800	3.7700	4.2400	+19.437%	11,137	12,978	-48.349%
2026-03-23	3.1000	3.6100	3.1000	3.5500	+4.412%	187	7,216	-38.310%
2026-03-20	3.4500	3.8000	3.4000	3.4000	-2.857%	62	7,360	-35.588%
2026-03-19	3.1000	3.6000	2.9700	3.5000	+16.667%	590	7,371	-37.429%
2026-03-18	2.9200	3.0500	2.9200	3.0000	+0.671%	306	7,081	-27.000%
2026-03-17	2.9400	3.0500	2.9200	2.9800	+13.308%	188	6,843	-26.510%
2026-03-16	2.6500	2.9300	2.6200	2.6300	-5.396%	61	6,872	-16.730%
2026-03-13	2.8000	2.8000	2.6100	2.7800	-4.467%	115	6,906	-21.223%
2026-03-12	2.5000	3.0000	2.5000	2.9100	+17.339%	421	6,804	-24.742%
2026-03-11	2.3000	2.4800	2.3000	2.4800	+19.231%	44	6,878	-11.694%
2026-03-10	2.1000	2.1100	2.0000	2.0800	-9.957%	13	6,872	+5.288%
2026-03-09	2.6500	2.9400	2.3100	2.3100	-10.465%	95	6,875	-5.195%
2026-03-06	2.8800	2.8800	2.5000	2.5800	+1.176%	76	6,906	-15.116%
2026-03-05	2.4600	2.7000	2.4600	2.5500	+14.350%	54	6,972	-14.118%
2026-03-04	2.3300	2.3300	2.0000	2.2300	-7.083%	424	6,976	-1.794%
2026-03-03	2.8000	2.8000	2.4000	2.4000	-14.286%	20	7,385	-8.750%
2026-03-02	2.8900	3.0000	2.5400	2.8000	+20.690%	201	7,392	-21.786%
2026-02-27	2.0500	2.3500	2.0000	2.3200	+10.476%	22	7,426	-5.603%
2026-02-26	2.0000	2.1400	1.8000	2.1000	+8.808%	17	7,422	+4.286%
2026-02-25	2.0000	2.0000	1.8500	1.9300	+1.579%	59	7,445	+13.472%
2026-02-24	1.9400	1.9500	1.9000	1.9000	-6.863%	20	7,445	+15.263%
2026-02-23	2.1900	2.1900	1.9800	2.0400	+2.000%	189	7,460	+7.353%
2026-02-20	1.8000	2.0000	1.8000	2.0000	+5.263%	56	7,379	+9.500%
2026-02-19	2.0500	2.1500	1.9000	1.9000	+2.703%	52	7,331	+15.263%
2026-02-18	1.7400	1.8500	1.7200	1.8500	+18.590%	25	7,349	+18.378%
2026-02-17	1.3600	1.5700	1.3600	1.5600	-2.500%	60	7,358	+40.385%
2026-02-13	1.7000	1.7600	1.6000	1.6000	-5.325%	648	7,795	+36.875%
2026-02-12	1.9800	2.0500	1.6900	1.6900	-17.157%	145	7,795	+29.586%
2026-02-11	1.8500	2.0600	1.7300	2.0400	+18.605%	167	7,998	+7.353%
2026-02-10	1.7000	1.7200	1.4700	1.7200	+7.500%	31	7,985	+27.326%
2026-02-09	1.5800	1.6300	1.5800	1.6000	0.000%	95	7,991	+36.875%
2026-02-06	1.3600	1.6000	1.3600	1.6000	+13.475%	41	7,991	+36.875%
2026-02-05	1.4400	1.5000	1.2200	1.4100	-1.399%	342	7,996	+55.319%
2026-02-04	1.6000	1.6500	1.4100	1.4300	+11.719%	193	7,942	+53.147%
2026-02-03	1.0700	1.2800	1.0600	1.2800	+34.737%	37	7,888	+71.094%
2026-02-02	1.0500	1.0500	0.9500	0.9500	-6.863%	34	7,912	+130.526%
2026-01-30	1.0600	1.0900	1.0200	1.0200	-12.069%	36	7,879	+114.706%
2026-01-29	1.1800	1.5200	1.1200	1.1600	+16.000%	227	7,849	+88.793%
2026-01-28	0.9700	1.0000	0.9500	1.0000	+8.696%	263	7,855	+119.000%
2026-01-27	0.8800	0.9200	0.8100	0.9200	+64.286%	1,257	7,906	+138.043%
2026-01-26	0.9400	0.9400	0.5600	0.5600	-30.000%	12	6,834	+291.071%
2026-01-23	1.0700	1.0700	0.7900	0.8000	+14.286%	65	6,844	+173.750%
2026-01-22	0.6500	0.7700	0.6500	0.7000	+9.375%	33	6,816	+212.857%
2026-01-21	0.6900	0.7900	0.6400	0.6400	+10.345%	806	6,788	+242.188%
2026-01-20	0.6200	0.7100	0.5800	0.5800	+5.455%	88	6,075	+277.586%
2026-01-16	0.5700	0.6700	0.5500	0.5500	-6.780%	250	5,942	+298.182%
2026-01-15	0.6000	0.6200	0.5600	0.5900	-15.714%	551	5,942	+271.186%
2026-01-14	0.5500	0.7000	0.5300	0.7000	+42.857%	173	5,570	+212.857%
2026-01-13	0.4200	0.6800	0.4200	0.4900	+40.000%	1,989	5,531	+346.939%
2026-01-12	0.3500	0.3500	0.3500	0.3500	+40.000%	2	5,381	+525.714%
2026-01-07	0.2500	0.2500	0.2500	0.2500	-13.793%	3	5,381	+776.000%
2026-01-06	0.2900	0.2900	0.2900	0.2900	-12.121%	10	5,381	+655.172%
2026-01-05	0.3200	0.3700	0.3200	0.3300	+83.333%	61	5,464	+563.636%
2025-12-31	0.1900	0.1900	0.1800	0.1800	+20.000%	167	5,464	+1,116.667%
2025-12-29	0.2200	0.2200	0.1500	0.1500	-21.053%	16	5,464	+1,360.000%
2025-12-26	0.2000	0.2000	0.1900	0.1900	-9.524%	28	5,456	+1,052.632%
2025-12-24	0.2000	0.2100	0.2000	0.2100	0.000%	17	5,476	+942.857%
2025-12-19	0.2000	0.2100	0.2000	0.2100	-12.500%	3	5,476	+942.857%
2025-12-17	0.2400	0.2400	0.2400	0.2400	+20.000%	5	5,476	+812.500%
2025-12-16	0.2000	0.2000	0.2000	0.2000	-37.500%	7	5,471	+995.000%
2025-12-10	0.3200	0.3200	0.3200	0.3200	+14.286%	17	5,465	+584.375%
2025-12-08	0.2900	0.2900	0.2800	0.2800	-98.982%	6	5,451	+682.143%
2025-11-12	27.5200	27.5200	27.5000	27.5000	+9.562%	2	155	-92.036%
2025-10-27	25.1000	25.1000	25.1000	25.1000	-2.335%	1	156	-91.275%
2025-10-23	25.7000	25.7000	25.7000	25.7000	+8.439%	1	156	-91.479%
2025-10-21	23.7000	23.7000	23.7000	23.7000	-1.209%	1	156	-90.759%
2025-10-10	23.9900	23.9900	23.9900	23.9900	-10.983%	3	155	-90.871%
2025-10-06	26.9500	26.9500	26.9500	26.9500	+2.161%	10	156	-91.874%
2025-09-17	26.3800	26.3800	26.3800	26.3800	-1.824%	1	146	-91.698%
2025-09-02	26.8700	26.8700	26.8700	26.8700	+0.788%	4	147	-91.850%
2025-08-29	26.6600	26.6600	26.6600	26.6600	+21.902%	1	148	-91.785%
2025-08-18	21.8700	21.8700	21.8700	21.8700	+1.863%	1	148	-89.986%
2025-08-11	21.4700	21.4700	21.4700	21.4700	-12.296%	1	148	-89.800%
2025-07-28	24.4800	24.4800	24.4800	24.4800	+5.290%	1	147	-91.054%
2025-07-23	23.2500	23.2500	23.2500	23.2500	-0.257%	1	148	-90.581%
2025-06-27	23.3100	23.3100	23.3100	23.3100	+9.953%	1	147	-90.605%
2025-04-09	21.2000	21.2000	21.2000	21.2000	-28.620%	1	146	-89.670%
2025-03-28	30.0000	30.0000	29.7000	29.7000	-1.493%	400	146	-92.626%
2025-03-24	30.0000	30.1500	30.0000	30.1500	+3.966%	100	142	-92.736%
2025-03-21	29.6500	29.6500	28.8000	29.0000	+4.317%	1,000	142	-92.448%
2025-03-17	27.8000	27.8000	27.8000	27.8000	+5.503%	50	215	-92.122%
2025-03-14	25.3000	26.3500	25.3000	26.3500	+13.627%	300	165	-91.689%
2025-03-06	23.1900	23.1900	23.1900	23.1900	-23.842%	10	21	-90.556%
2024-11-08	30.4500	30.4500	30.4500	30.4500	+23.080%	2	21	-92.808%
2024-09-25	25.8000	25.8000	24.6000	24.7400	-8.540%	25	21	-91.148%
2024-08-20	27.0500	27.0500	27.0500	27.0500	-2.347%	1	34	-91.904%
2024-07-08	27.7000	27.7000	27.7000	27.7000	-2.120%	1	34	-92.094%
2024-06-21	28.3000	28.3000	28.3000	28.3000	+0.426%	8	34	-92.261%
2024-06-11	28.1800	28.1800	28.1800	28.1800	-13.638%	3	34	-92.229%
2024-05-20	32.6300	32.6300	32.6300	32.6300	-5.938%	17	31	-93.288%
2024-04-22	34.6900	34.6900	34.6900	34.6900	+51.485%	2	14	-93.687%
2024-02-09	22.9000	22.9000	22.9000	22.9000	+2.232%	10	12	-90.437%
2024-01-10	22.4000	22.4000	22.4000	22.4000	-3.323%	1	2	-90.223%
2024-01-09	23.3000	23.3000	23.1700	23.1700	0.000%	2	1	-90.548%

.dark-mode .pKjShh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKjShh{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C65XLE Dec 18 2026 65.00 Call (XLE261218C00065000)option OPRA

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