Dark

XLE20261218C70
XLE Dec 18 2026 70.00 Call (XLE261218C00070000)
option OPRA

EOD

Jul 24, 2026

1.09-4.386%(-0.05)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.1800	1.2600	1.0900	1.0900	-4.386%	36	17,411	0.000%
2026-07-23	1.1700	1.2700	1.1400	1.1400	+12.871%	43	17,392	-4.386%
2026-07-22	1.0000	1.0700	1.0000	1.0100	+18.824%	24	17,386	+7.921%
2026-07-21	0.8600	0.8600	0.8500	0.8500	-1.163%	8	17,387	+28.235%
2026-07-20	0.8100	0.8900	0.8000	0.8600	+7.500%	24	17,383	+26.744%
2026-07-17	0.8200	0.8500	0.7100	0.8000	+14.286%	203	17,383	+36.250%
2026-07-16	0.6500	0.7000	0.6500	0.7000	+25.000%	130	17,400	+55.714%
2026-07-15	0.5300	0.5600	0.5300	0.5600	-13.846%	21	17,377	+94.643%
2026-07-14	0.7000	0.7000	0.6300	0.6500	+4.839%	162	17,396	+67.692%
2026-07-13	0.5800	0.6200	0.5800	0.6200	+12.727%	2	17,514	+75.806%
2026-07-08	0.5500	0.5500	0.5500	0.5500	+17.021%	20	17,513	+98.182%
2026-07-07	0.3200	0.4700	0.3200	0.4700	+67.857%	58	17,503	+131.915%
2026-07-02	0.3200	0.3400	0.2800	0.2800	+16.667%	66	17,434	+289.286%
2026-07-01	0.2400	0.2400	0.2400	0.2400	-33.333%	1	17,434	+354.167%
2026-06-30	0.3600	0.3600	0.3600	0.3600	0.000%	9	17,435	+202.778%
2026-06-29	0.3500	0.3700	0.3400	0.3600	0.000%	103	17,426	+202.778%
2026-06-26	0.4100	0.4100	0.3600	0.3600	+2.857%	13	17,371	+202.778%
2026-06-24	0.3500	0.3500	0.3500	0.3500	-10.256%	1	17,360	+211.429%
2026-06-18	0.3900	0.4000	0.3700	0.3900	-22.000%	51	17,398	+179.487%
2026-06-17	0.5700	0.5700	0.5000	0.5000	-13.793%	15	17,398	+118.000%
2026-06-16	0.5800	0.6200	0.5800	0.5800	-14.706%	49	17,398	+87.931%
2026-06-15	0.5900	0.7300	0.5900	0.6800	-31.313%	12	17,433	+60.294%
2026-06-11	1.0600	1.0600	0.9900	0.9900	-23.846%	6	17,433	+10.101%
2026-06-10	1.2500	1.3000	1.2500	1.3000	+13.043%	13	17,431	-16.154%
2026-06-09	1.0900	1.1500	1.0900	1.1500	-14.815%	16	17,431	-5.217%
2026-06-08	1.4000	1.4000	1.2600	1.3500	+3.846%	68	17,418	-19.259%
2026-06-05	1.3900	1.4000	1.2500	1.3000	-13.333%	12	17,443	-16.154%
2026-06-04	1.4400	1.5000	1.4400	1.5000	-11.243%	3	17,441	-27.333%
2026-06-03	1.6900	1.6900	1.6900	1.6900	+29.008%	5	17,443	-35.503%
2026-06-02	1.3100	1.3100	1.3100	1.3100	+8.264%	1	17,440	-16.794%
2026-06-01	1.1000	1.2100	1.1000	1.2100	+24.742%	5	17,440	-9.917%
2026-05-29	1.0000	1.0200	0.9500	0.9700	-12.613%	103	17,440	+12.371%
2026-05-28	1.1500	1.1500	1.1100	1.1100	-5.128%	29	17,391	-1.802%
2026-05-27	1.1300	1.1800	1.0800	1.1700	-12.687%	163	17,368	-6.838%
2026-05-26	1.6300	1.6300	1.3400	1.3400	-18.293%	30	17,213	-18.657%
2026-05-22	1.6500	1.6500	1.6400	1.6400	+2.500%	6	17,191	-33.537%
2026-05-21	2.0200	2.0200	1.6000	1.6000	-19.192%	104	17,186	-31.875%
2026-05-20	2.3100	2.3100	1.9800	1.9800	-16.807%	56	17,186	-44.949%
2026-05-19	2.1800	2.3800	2.1500	2.3800	+16.667%	65	17,123	-54.202%
2026-05-18	1.6700	2.0400	1.6700	2.0400	+22.156%	6	17,123	-46.569%
2026-05-15	1.6700	1.6700	1.6700	1.6700	+17.606%	10	17,123	-34.731%
2026-05-14	1.4300	1.4300	1.4100	1.4200	+18.333%	787	17,068	-23.239%
2026-05-13	1.2000	1.2000	1.2000	1.2000	-2.439%	1	16,298	-9.167%
2026-05-12	1.2300	1.2300	1.2300	1.2300	+10.811%	1	16,298	-11.382%
2026-05-11	0.9900	1.1100	0.9900	1.1100	+14.433%	61	16,298	-1.802%
2026-05-08	0.9600	1.0000	0.9600	0.9700	-1.020%	34	16,239	+12.371%
2026-05-07	0.9000	0.9800	0.8500	0.9800	-10.909%	121	16,222	+11.224%
2026-05-06	1.2500	1.3000	1.1000	1.1000	-37.853%	254	16,134	-0.909%
2026-05-05	1.7000	1.7700	1.7000	1.7700	+12.025%	6	15,932	-38.418%
2026-05-01	1.5800	1.5800	1.5800	1.5800	-12.222%	1	15,936	-31.013%
2026-04-30	1.6900	1.8000	1.6900	1.8000	+2.857%	14	15,936	-39.444%
2026-04-29	1.4900	1.7900	1.4900	1.7500	+28.676%	1,345	15,942	-37.714%
2026-04-27	1.3600	1.3600	1.3600	1.3600	+11.475%	8	14,861	-19.853%
2026-04-24	1.2000	1.2200	1.1000	1.2200	0.000%	205	14,853	-10.656%
2026-04-23	1.2100	1.2200	1.2100	1.2200	+5.172%	5	14,944	-10.656%
2026-04-22	1.1600	1.1600	1.1600	1.1600	+9.434%	2	14,944	-6.034%
2026-04-21	1.0600	1.0600	1.0600	1.0600	+35.897%	9	14,995	+2.830%
2026-04-17	0.6500	0.7800	0.5700	0.7800	-28.440%	132	14,995	+39.744%
2026-04-16	1.1000	1.1100	1.0900	1.0900	+28.235%	61	15,071	0.000%
2026-04-15	0.8900	0.9000	0.8000	0.8500	-10.526%	52	15,081	+28.235%
2026-04-14	0.9700	0.9700	0.9500	0.9500	-18.103%	2	15,055	+14.737%
2026-04-13	1.4300	1.4300	1.1600	1.1600	-0.855%	25	15,064	-6.034%
2026-04-10	1.2400	1.2400	1.1300	1.1700	-9.302%	8	15,064	-6.838%
2026-04-09	1.6500	1.6500	1.2600	1.2900	-5.839%	18	15,064	-15.504%
2026-04-08	1.1400	1.3700	1.1400	1.3700	-41.202%	42	15,064	-20.438%
2026-04-07	2.3800	2.3800	2.3300	2.3300	+13.107%	6	15,084	-53.219%
2026-04-06	2.0200	2.0600	1.9500	2.0600	-0.483%	29	15,088	-47.087%
2026-04-02	2.4500	2.4500	2.0700	2.0700	+8.947%	38	15,071	-47.343%
2026-04-01	2.2000	2.2000	1.7500	1.9000	-26.641%	124	15,071	-42.632%
2026-03-31	3.3100	3.4200	2.4600	2.5900	-16.452%	3,065	15,102	-57.915%
2026-03-30	3.5000	3.5000	3.1000	3.1000	-5.775%	10,109	13,255	-64.839%
2026-03-27	2.9500	3.4000	2.9500	3.2900	+17.500%	97	3,251	-66.869%
2026-03-26	2.5500	2.8700	2.5500	2.8000	+14.754%	1,628	3,338	-61.071%
2026-03-25	2.4700	2.5500	2.4400	2.4400	-6.513%	85	1,886	-55.328%
2026-03-24	2.2700	2.7500	2.2700	2.6100	+31.156%	270	1,805	-58.238%
2026-03-23	1.9100	2.1600	1.9100	1.9900	-2.451%	9	1,567	-45.226%
2026-03-20	2.3700	2.3700	2.0400	2.0400	-4.225%	30	1,565	-46.569%
2026-03-19	1.9000	2.1300	1.9000	2.1300	+17.033%	18	1,545	-48.826%
2026-03-18	1.7900	1.8500	1.6500	1.8200	+3.409%	116	1,560	-40.110%
2026-03-17	1.7500	1.7600	1.7300	1.7600	+7.975%	67	1,571	-38.068%
2026-03-16	1.5700	1.6300	1.5700	1.6300	-0.610%	150	1,516	-33.129%
2026-03-13	1.6600	1.7000	1.6400	1.6400	-7.865%	9	1,388	-33.537%
2026-03-12	1.6300	1.8400	1.6300	1.7800	+34.848%	378	1,388	-38.764%
2026-03-11	1.3300	1.3300	1.3000	1.3200	+15.789%	6	1,435	-17.424%
2026-03-10	1.2800	1.2800	1.1400	1.1400	-31.325%	34	1,438	-4.386%
2026-03-09	1.8000	1.8000	1.6600	1.6600	+4.403%	81	1,468	-34.337%
2026-03-06	1.6000	1.6000	1.5900	1.5900	+5.298%	3	1,469	-31.447%
2026-03-05	1.5900	1.5900	1.5100	1.5100	+11.029%	108	1,472	-27.815%
2026-03-04	1.3500	1.4000	1.3500	1.3600	-21.839%	18	1,482	-19.853%
2026-03-03	1.8000	1.8000	1.7200	1.7400	+6.748%	87	1,493	-37.356%
2026-03-02	1.7300	1.7500	1.6200	1.6300	+12.414%	510	1,417	-33.129%
2026-02-27	1.3500	1.4500	1.3500	1.4500	+22.881%	6	1,344	-24.828%
2026-02-25	1.1500	1.1900	1.1500	1.1800	-13.235%	204	1,348	-7.627%
2026-02-23	1.2700	1.3600	1.2700	1.3600	+18.261%	26	1,348	-19.853%
2026-02-20	1.1900	1.1900	1.1500	1.1500	-13.534%	17	1,342	-5.217%
2026-02-19	1.4000	1.4000	1.3000	1.3300	+44.565%	57	1,334	-18.045%
2026-02-17	0.8900	0.9200	0.8600	0.9200	-11.538%	91	1,338	+18.478%
2026-02-13	1.0600	1.0600	1.0400	1.0400	-0.952%	9	1,411	+4.808%
2026-02-12	1.2500	1.2500	1.0500	1.0500	-16.000%	59	1,411	+3.810%
2026-02-11	1.2300	1.3200	1.2300	1.2500	+16.822%	10	1,399	-12.800%
2026-02-10	1.0500	1.0700	1.0500	1.0700	-3.604%	34	1,396	+1.869%
2026-02-09	1.0000	1.1100	0.9600	1.1100	+13.265%	113	1,415	-1.802%
2026-02-06	0.9100	0.9800	0.9100	0.9800	+5.376%	339	1,506	+11.224%
2026-02-05	0.7000	1.0700	0.7000	0.9300	-7.000%	315	1,507	+17.204%
2026-02-04	0.8900	1.1600	0.8900	1.0000	+26.582%	227	1,209	+9.000%
2026-02-03	0.6500	0.7900	0.6500	0.7900	+27.419%	105	984	+37.975%
2026-02-02	0.6100	0.7000	0.6100	0.6200	-10.145%	125	988	+75.806%
2026-01-30	0.7000	0.7000	0.6900	0.6900	-10.390%	2	873	+57.971%
2026-01-29	0.7000	0.8200	0.6500	0.7700	+20.313%	244	872	+41.558%
2026-01-28	0.6400	0.6400	0.6400	0.6400	+33.333%	6	690	+70.313%
2026-01-27	0.4800	0.4800	0.4800	0.4800	-5.882%	7	684	+127.083%
2026-01-26	0.5800	0.5800	0.5100	0.5100	+4.082%	252	686	+113.725%
2026-01-23	0.5400	0.5400	0.4800	0.4900	+13.953%	8	442	+122.449%
2026-01-22	0.4300	0.4300	0.4300	0.4300	-2.273%	4	444	+153.488%
2026-01-21	0.4800	0.5000	0.3700	0.4400	+25.714%	71	442	+147.727%
2026-01-20	0.4000	0.4000	0.3500	0.3500	+6.061%	13	505	+211.429%
2026-01-16	0.0100	0.3300	0.0100	0.3300	-10.811%	20	506	+230.303%
2026-01-15	0.3800	0.3800	0.3700	0.3700	-26.000%	20	506	+194.595%
2026-01-14	0.4000	0.5000	0.3500	0.5000	+100.000%	246	526	+118.000%
2026-01-12	0.2500	0.2500	0.2500	0.2500	+66.667%	2	525	+336.000%
2026-01-05	0.1500	0.1500	0.1500	0.1500	+7.143%	1	522	+626.667%
2026-01-02	0.1400	0.1400	0.1400	0.1400	+16.667%	2	522	+678.571%
2025-12-30	0.1200	0.1200	0.1200	0.1200	-40.000%	12	520	+808.333%
2025-12-29	0.1000	0.2000	0.1000	0.2000	+66.667%	20	530	+445.000%
2025-12-26	0.1100	0.1200	0.1100	0.1200	-7.692%	56	530	+808.333%
2025-12-23	0.1200	0.1300	0.1200	0.1300	0.000%	26	530	+738.462%
2025-12-22	0.1300	0.1300	0.1300	0.1300	+8.333%	16	540	+738.462%
2025-12-18	0.2300	0.2300	0.1100	0.1200	-40.000%	66	528	+808.333%
2025-12-11	0.1700	0.2300	0.1600	0.2000	+17.647%	158	594	+445.000%
2025-12-09	0.1700	0.1700	0.1700	0.1700	-99.270%	4	444	+541.176%
2025-12-01	23.2900	23.2900	23.2900	23.2900	+6.835%	3	28	-95.320%
2025-11-21	21.8000	21.8000	21.8000	21.8000	+1.348%	1	28	-95.000%
2025-11-20	21.5100	21.5100	21.5100	21.5100	-5.033%	2	27	-94.933%
2025-11-12	22.6500	22.6500	22.6500	22.6500	-3.205%	1	28	-95.188%
2025-09-25	23.4000	23.4000	23.4000	23.4000	+5.500%	1	27	-95.342%
2025-09-17	22.1800	22.1800	22.1800	22.1800	+14.625%	1	27	-95.086%
2025-09-08	19.3500	19.3500	19.3500	19.3500	-14.076%	1	26	-94.367%
2025-09-02	22.5200	22.5200	22.5200	22.5200	+5.234%	10	26	-95.160%
2025-08-27	21.4500	21.4500	21.4000	21.4000	+3.783%	5	26	-94.907%
2025-08-22	20.6200	20.6200	20.6200	20.6200	+9.856%	1	25	-94.714%
2025-08-21	18.7700	18.7700	18.7700	18.7700	+3.245%	1	24	-94.193%
2025-08-19	18.1800	18.1800	18.1800	18.1800	+1.000%	6	25	-94.004%
2025-08-18	18.0000	18.0000	18.0000	18.0000	-3.226%	1	29	-93.944%
2025-08-14	18.6000	18.6000	18.6000	18.6000	+1.087%	1	29	-94.140%
2025-08-04	18.4000	18.4000	18.4000	18.4000	-12.961%	1	29	-94.076%
2025-07-28	21.1400	21.1400	21.1400	21.1400	-2.401%	2	28	-94.844%
2025-07-14	21.6600	21.6600	21.6600	21.6600	+5.659%	1	26	-94.968%
2025-07-03	20.5000	20.5000	20.5000	20.5000	+7.106%	6	32	-94.683%
2025-07-02	19.1400	19.1400	19.1400	19.1400	-15.122%	1	32	-94.305%
2025-06-17	22.1500	22.5500	22.1500	22.5500	+5.472%	4	33	-95.166%
2025-06-13	21.4000	21.4000	21.3800	21.3800	+41.589%	10	33	-94.902%
2025-04-11	14.7000	15.1000	14.7000	15.1000	+7.092%	6	36	-92.781%
2025-04-09	14.1000	14.1000	14.1000	14.1000	-5.686%	1	36	-92.270%
2025-04-07	14.9500	14.9500	14.9500	14.9500	-21.522%	1	36	-92.709%
2025-04-04	19.0500	19.0500	19.0500	19.0500	-10.142%	2	36	-94.278%
2025-04-03	20.8000	21.2000	20.8000	21.2000	-19.115%	2	36	-94.858%
2025-03-31	26.2100	26.2100	26.2100	26.2100	-2.926%	1	36	-95.841%
2025-01-21	27.0000	27.0000	27.0000	27.0000	+25.581%	3	36	-95.963%
2025-01-02	21.5000	21.5000	21.5000	21.5000	+13.757%	1	36	-94.930%
2024-12-23	18.8500	18.9000	18.8500	18.9000	+1.613%	2	37	-94.233%
2024-12-20	18.6000	18.6000	18.6000	18.6000	-15.455%	3	38	-94.140%
2024-12-16	22.0000	22.0000	22.0000	22.0000	-9.465%	1	35	-95.045%
2024-12-10	24.3000	24.3000	24.3000	24.3000	-8.818%	5	35	-95.514%
2024-12-02	26.6500	26.6500	26.6500	26.6500	-11.167%	4	35	-95.910%
2024-11-21	30.0000	30.0000	30.0000	30.0000	+14.068%	1	36	-96.367%
2024-11-07	25.8500	26.3000	25.8000	26.3000	-3.415%	4	36	-95.856%
2024-11-06	27.2300	27.2300	27.2300	27.2300	+19.430%	3	37	-95.997%
2024-10-31	22.8500	22.8500	22.8000	22.8000	+1.019%	2	38	-95.219%
2024-10-28	22.3000	22.5700	22.3000	22.5700	-6.349%	2	38	-95.171%
2024-10-25	23.7500	24.1000	23.7500	24.1000	+22.025%	4	38	-95.477%
2024-09-26	19.7500	19.7500	19.7500	19.7500	-8.607%	1	37	-94.481%
2024-09-25	21.6100	21.6100	21.6100	21.6100	+0.093%	10	37	-94.956%
2024-09-20	21.5900	21.5900	21.5900	21.5900	+0.559%	2	37	-94.951%
2024-09-18	21.4700	21.4700	21.4700	21.4700	+10.956%	2	37	-94.923%
2024-09-13	19.3500	19.3500	19.3500	19.3500	+7.500%	2	37	-94.367%
2024-09-11	18.0000	18.0000	18.0000	18.0000	-20.000%	2	38	-93.944%
2024-08-22	22.5000	22.5000	22.5000	22.5000	+1.626%	4	38	-95.156%
2024-08-21	22.1200	22.3000	22.1100	22.1400	+2.977%	10	34	-95.077%
2024-08-06	21.5000	21.5000	21.5000	21.5000	+1.176%	1	28	-94.930%
2024-08-05	21.2500	21.2500	21.2500	21.2500	-12.981%	1	29	-94.871%
2024-08-01	24.4200	24.4200	24.4200	24.4200	-7.219%	1	28	-95.536%
2024-07-22	26.3200	26.3200	26.3200	26.3200	-3.235%	1	28	-95.859%
2024-07-17	27.5000	27.5000	27.2000	27.2000	+11.066%	4	28	-95.993%
2024-07-12	24.5500	24.5500	24.4900	24.4900	-7.585%	4	31	-95.549%
2024-07-02	26.4000	26.5000	26.4000	26.5000	+13.248%	4	30	-95.887%
2024-06-13	23.7000	23.9000	23.4000	23.4000	-6.661%	3	26	-95.342%
2024-06-05	25.0700	25.0700	25.0700	25.0700	+0.885%	1	23	-95.652%
2024-06-04	25.0000	25.0000	24.5100	24.8500	-2.930%	5	22	-95.614%
2024-06-03	25.7900	25.7900	25.6000	25.6000	-13.220%	3	17	-95.742%
2024-05-20	29.5000	29.5000	29.5000	29.5000	+30.704%	1	16	-96.305%
2024-03-06	22.5000	22.5800	22.5000	22.5700	+0.044%	10	15	-95.171%
2024-02-29	22.5600	22.5600	22.5600	22.5600	+10.049%	4	5	-95.168%
2024-02-12	20.5000	20.5000	20.5000	20.5000	+1.235%	1	1	-94.683%
2024-01-12	20.2500	20.2500	20.2500	20.2500	0.000%	1	0	-94.617%

.dark-mode .kzHFBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kzHFBq{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C70XLE Dec 18 2026 70.00 Call (XLE261218C00070000)option OPRA

XLE20261218C70
XLE Dec 18 2026 70.00 Call (XLE261218C00070000)
option OPRA