Dark

XLE20261218C75
XLE Dec 18 2026 75.00 Call (XLE261218C00075000)
option OPRA

EOD

Oct 1, 2026

0.3500+20.690%(+0.0600)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2800	0.3500	0.2800	0.3500	+20.690%	38	12,165	0.000%
2026-09-30	0.3300	0.3300	0.2900	0.2900	-9.375%	53	12,150	+20.690%
2026-09-29	0.3200	0.3200	0.3200	0.3200	-20.000%	1	12,146	+9.375%
2026-09-28	0.4600	0.4600	0.4000	0.4000	+66.667%	3	12,147	-12.500%
2026-09-25	0.2400	0.2400	0.2400	0.2400	-52.941%	1	12,148	+45.833%
2026-09-24	0.5400	0.6000	0.5100	0.5100	+8.511%	12	12,148	-31.373%
2026-09-23	0.3800	0.5100	0.3800	0.4700	+6.818%	54	12,177	-25.532%
2026-09-22	0.4100	0.4700	0.4100	0.4400	-13.725%	468	12,187	-20.455%
2026-09-21	0.5900	0.5900	0.4800	0.5100	-20.313%	661	11,737	-31.373%
2026-09-18	0.7600	0.7600	0.6400	0.6400	-14.667%	47	11,331	-45.313%
2026-09-17	0.6800	0.7500	0.6800	0.7500	+10.294%	43	11,314	-53.333%
2026-09-16	0.8400	0.8400	0.6800	0.6800	-42.373%	110	11,396	-48.529%
2026-09-15	0.9100	1.1800	0.8500	1.1800	+57.333%	85	11,321	-70.339%
2026-09-14	1.0500	1.0500	0.7500	0.7500	-21.053%	337	11,322	-53.333%
2026-09-11	0.9600	0.9800	0.9500	0.9500	+1.064%	9	11,190	-63.158%
2026-09-10	0.9900	0.9900	0.8400	0.9400	-4.082%	131	11,197	-62.766%
2026-09-09	1.0000	1.0500	0.9400	0.9800	+11.364%	287	11,184	-64.286%
2026-09-08	0.8600	0.8800	0.7800	0.8800	+22.222%	275	11,260	-60.227%
2026-09-04	0.7100	0.7500	0.7100	0.7200	-26.531%	17	11,291	-51.389%
2026-09-03	0.9500	0.9800	0.9400	0.9800	+3.158%	194	11,291	-64.286%
2026-09-02	0.8400	0.9500	0.8400	0.9500	+4.396%	71	11,233	-63.158%
2026-09-01	0.8100	0.9100	0.7700	0.9100	+35.821%	164	11,280	-61.538%
2026-08-31	0.7600	0.7900	0.6600	0.6700	+26.415%	69	11,346	-47.761%
2026-08-28	0.5500	0.5500	0.5300	0.5300	-7.018%	30	11,319	-33.962%
2026-08-27	0.5500	0.6000	0.4800	0.5700	-3.390%	352	11,330	-38.596%
2026-08-26	0.5900	0.5900	0.5900	0.5900	-1.667%	3	11,150	-40.678%
2026-08-25	0.5900	0.6200	0.5900	0.6000	-10.448%	50	11,150	-41.667%
2026-08-24	0.8000	0.8000	0.6600	0.6700	-19.277%	227	11,131	-47.761%
2026-08-21	0.8600	0.8700	0.8300	0.8300	-8.791%	2,265	11,064	-57.831%
2026-08-20	1.0300	1.0400	0.9100	0.9100	+12.346%	215	10,671	-61.538%
2026-08-19	0.9500	0.9500	0.8100	0.8100	+2.532%	2,661	11,997	-56.790%
2026-08-18	0.8000	0.8000	0.7800	0.7900	+21.538%	18	14,620	-55.696%
2026-08-17	0.6400	0.6500	0.6000	0.6500	+10.169%	250	14,607	-46.154%
2026-08-14	0.6400	0.6400	0.5900	0.5900	+13.462%	3,665	14,571	-40.678%
2026-08-13	0.5000	0.5200	0.5000	0.5200	-3.704%	9	13,698	-32.692%
2026-08-12	0.5500	0.5500	0.5100	0.5400	-1.818%	448	13,732	-35.185%
2026-08-11	0.5000	0.5500	0.4500	0.5500	+19.565%	356	13,533	-36.364%
2026-08-10	0.3700	0.5100	0.3700	0.4600	+48.387%	1,039	13,312	-23.913%
2026-08-05	0.3000	0.3100	0.3000	0.3100	-20.513%	508	12,402	+12.903%
2026-08-03	0.4000	0.4000	0.3900	0.3900	-17.021%	102	11,895	-10.256%
2026-07-29	0.4700	0.4700	0.4700	0.4700	+23.684%	114	11,794	-25.532%
2026-07-28	0.4300	0.4300	0.3800	0.3800	-33.333%	13	11,794	-7.895%
2026-07-27	0.5700	0.5700	0.5700	0.5700	-6.557%	3	11,796	-38.596%
2026-07-24	0.6100	0.6100	0.6100	0.6100	-8.955%	1,640	11,793	-42.623%
2026-07-23	0.6200	0.6700	0.6200	0.6700	+24.074%	11	10,153	-47.761%
2026-07-22	0.5500	0.5500	0.5400	0.5400	+17.391%	8	10,157	-35.185%
2026-07-21	0.4600	0.4600	0.4600	0.4600	+2.222%	8	10,149	-23.913%
2026-07-20	0.4700	0.4700	0.4400	0.4500	+4.651%	3	10,141	-22.222%
2026-07-17	0.4300	0.4300	0.4300	0.4300	+48.276%	2	10,138	-18.605%
2026-07-15	0.3000	0.3000	0.2900	0.2900	-17.143%	32	10,140	+20.690%
2026-07-13	0.3000	0.3600	0.3000	0.3500	+29.630%	25	10,109	0.000%
2026-07-09	0.2700	0.2700	0.2700	0.2700	0.000%	1	10,109	+29.630%
2026-07-08	0.2700	0.2700	0.2700	0.2700	+50.000%	25	10,108	+29.630%
2026-07-07	0.1800	0.1800	0.1800	0.1800	0.000%	2	10,093	+94.444%
2026-07-02	0.1700	0.1800	0.1700	0.1800	-18.182%	20	10,091	+94.444%
2026-06-30	0.2200	0.2200	0.2200	0.2200	+10.000%	1	10,091	+59.091%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-13.043%	300	10,090	+75.000%
2026-06-25	0.2000	0.2300	0.2000	0.2300	-11.538%	30	9,790	+52.174%
2026-06-23	0.2600	0.2600	0.2600	0.2600	+18.182%	1	9,815	+34.615%
2026-06-22	0.2300	0.2300	0.2200	0.2200	0.000%	5	9,814	+59.091%
2026-06-18	0.2500	0.2500	0.2200	0.2200	-21.429%	2,103	6,957	+59.091%
2026-06-17	0.3000	0.3000	0.2800	0.2800	+16.667%	801	6,957	+25.000%
2026-06-16	0.3600	0.3900	0.2400	0.2400	-40.000%	566	6,957	+45.833%
2026-06-15	0.4000	0.4000	0.3700	0.4000	-36.508%	1,918	5,873	-12.500%
2026-06-12	0.5400	0.7000	0.5400	0.6300	+3.279%	466	5,873	-44.444%
2026-06-11	0.7600	0.7600	0.5600	0.6100	-14.085%	1,684	5,873	-42.623%
2026-06-10	0.8500	0.8900	0.7100	0.7100	+5.970%	190	6,411	-50.704%
2026-06-09	0.6500	0.7000	0.6400	0.6700	-8.219%	868	6,242	-47.761%
2026-06-05	0.8700	0.8700	0.7300	0.7300	-19.780%	10	5,453	-52.055%
2026-06-04	0.7700	0.9100	0.7700	0.9100	-7.143%	2	5,453	-61.538%
2026-06-03	0.9800	0.9800	0.9800	0.9800	+19.512%	1	5,453	-64.286%
2026-06-02	0.8300	0.8300	0.8200	0.8200	+18.841%	115	5,452	-57.317%
2026-06-01	0.7500	0.7500	0.6900	0.6900	+21.053%	119	5,394	-49.275%
2026-05-29	0.6000	0.6000	0.5700	0.5700	-12.308%	881	5,380	-38.596%
2026-05-28	0.6200	0.6500	0.6200	0.6500	-4.412%	23	4,580	-46.154%
2026-05-27	0.6500	0.7000	0.6500	0.6800	-15.000%	309	4,581	-48.529%
2026-05-26	0.9000	0.9000	0.8000	0.8000	-4.762%	184	4,403	-56.250%
2026-05-21	1.0500	1.0500	0.8400	0.8400	-21.495%	159	4,404	-58.333%
2026-05-20	1.3300	1.3300	1.0500	1.0700	-25.175%	54	4,404	-67.290%
2026-05-19	1.3100	1.4300	1.2500	1.4300	+10.853%	763	4,326	-75.524%
2026-05-18	1.0700	1.3100	1.0700	1.2900	+24.038%	49	4,326	-72.868%
2026-05-15	0.9500	1.0400	0.9500	1.0400	+25.301%	1,407	4,326	-66.346%
2026-05-14	0.8000	0.8900	0.8000	0.8300	+3.750%	33	3,165	-57.831%
2026-05-13	0.7300	0.8000	0.7300	0.8000	+21.212%	93	3,174	-56.250%
2026-05-11	0.6500	0.6600	0.6500	0.6600	+17.857%	23	3,174	-46.970%
2026-05-08	0.5700	0.5700	0.5500	0.5600	-1.754%	166	3,278	-37.500%
2026-05-07	0.4900	0.5700	0.4800	0.5700	-14.925%	22	3,209	-38.596%
2026-05-06	0.7400	0.7400	0.6700	0.6700	-33.000%	71	3,189	-47.761%
2026-05-05	1.0000	1.0000	1.0000	1.0000	+6.383%	5	3,184	-65.000%
2026-05-04	0.9400	0.9400	0.9400	0.9400	+2.174%	42	3,184	-62.766%
2026-05-01	0.9200	0.9200	0.9200	0.9200	-11.538%	1	3,183	-61.957%
2026-04-29	1.0400	1.0400	1.0400	1.0400	+26.829%	23	3,183	-66.346%
2026-04-28	0.8200	0.8200	0.8200	0.8200	+12.329%	4	3,183	-57.317%
2026-04-27	0.7300	0.7300	0.7300	0.7300	-1.351%	8	3,187	-52.055%
2026-04-23	0.7400	0.7400	0.7400	0.7400	+10.448%	1	5,128	-52.703%
2026-04-22	0.7700	0.7700	0.6600	0.6700	+11.667%	500	5,159	-47.761%
2026-04-21	0.4900	0.6000	0.4800	0.6000	+20.000%	985	4,295	-41.667%
2026-04-20	0.6000	0.6000	0.4800	0.5000	+16.279%	2,519	4,295	-30.000%
2026-04-17	0.3500	0.4300	0.3500	0.4300	-14.000%	3,006	3,468	-18.605%
2026-04-14	0.5400	0.5400	0.5000	0.5000	-37.500%	43	467	-30.000%
2026-04-08	0.6900	0.8000	0.6600	0.8000	-34.959%	50	500	-56.250%
2026-04-02	1.2100	1.2300	1.2100	1.2300	+6.957%	81	393	-71.545%
2026-04-01	1.3000	1.3100	1.1500	1.1500	-35.754%	19	393	-69.565%
2026-03-31	1.7200	1.7900	1.7100	1.7900	-18.636%	114	375	-80.447%
2026-03-30	2.2000	2.2000	2.2000	2.2000	+4.762%	24	269	-84.091%
2026-03-27	1.9500	2.1000	1.9500	2.1000	+29.630%	10	246	-83.333%
2026-03-26	1.5300	1.6200	1.4900	1.6200	+11.724%	22	249	-78.395%
2026-03-25	1.4500	1.4500	1.4500	1.4500	+14.173%	1	234	-75.862%
2026-03-23	1.1300	1.2700	1.1300	1.2700	+0.794%	13	234	-72.441%
2026-03-20	1.4500	1.4500	1.2600	1.2600	-1.563%	8	235	-72.222%
2026-03-19	1.1000	1.2800	1.1000	1.2800	+23.077%	33	234	-72.656%
2026-03-18	1.0400	1.0400	1.0400	1.0400	+7.216%	6	235	-66.346%
2026-03-16	1.0800	1.0800	0.9700	0.9700	-3.000%	6	235	-63.918%
2026-03-12	1.0000	1.0000	1.0000	1.0000	+26.582%	1	238	-65.000%
2026-03-11	0.7900	0.7900	0.7900	0.7900	-21.000%	1	237	-55.696%
2026-03-09	1.0800	1.0800	1.0000	1.0000	-6.542%	18	237	-65.000%
2026-03-06	1.0700	1.0700	1.0700	1.0700	+10.309%	1	236	-67.290%
2026-03-05	1.1700	1.1700	0.9700	0.9700	+10.227%	18	235	-63.918%
2026-03-04	0.9200	0.9200	0.8800	0.8800	-12.000%	124	243	-60.227%
2026-03-02	1.0000	1.0000	1.0000	1.0000	+13.636%	4	245	-65.000%
2026-02-27	0.8800	0.8800	0.8800	0.8800	+10.000%	100	241	-60.227%
2026-02-20	0.8000	0.8000	0.8000	0.8000	-11.111%	1	141	-56.250%
2026-02-19	0.9000	0.9000	0.9000	0.9000	+50.000%	1	142	-61.111%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-14.286%	20	142	-41.667%
2026-02-12	0.8000	0.8000	0.7000	0.7000	-12.500%	16	122	-50.000%
2026-02-10	0.7700	0.8000	0.7700	0.8000	+26.984%	20	106	-56.250%
2026-02-04	0.6000	0.6300	0.6000	0.6300	+46.512%	72	86	-44.444%
2026-02-02	0.4300	0.4300	0.4300	0.4300	-97.839%	15	15	-18.605%
2025-12-04	19.9000	19.9000	19.9000	19.9000	+8.152%	1	39	-98.241%
2025-12-02	18.4000	18.4000	18.4000	18.4000	+4.963%	1	39	-98.098%
2025-09-11	17.5300	17.5300	17.5300	17.5300	+4.345%	1	39	-98.003%
2025-07-16	16.8000	16.8000	16.8000	16.8000	-0.943%	1	39	-97.917%
2025-07-03	16.9000	16.9600	16.9000	16.9600	+23.345%	26	58	-97.936%
2025-05-29	13.7500	13.7500	13.7500	13.7500	+1.103%	1	58	-97.455%
2025-05-28	13.6000	13.6000	13.6000	13.6000	-8.908%	1	58	-97.426%
2025-04-17	14.9300	14.9300	14.9300	14.9300	-0.533%	3	57	-97.656%
2025-04-09	15.0000	15.0100	15.0000	15.0100	+25.083%	2	57	-97.668%
2025-04-07	9.7500	12.0000	9.7500	12.0000	-38.931%	12	59	-97.083%
2025-02-25	19.6500	19.6500	19.6500	19.6500	-6.651%	5	74	-98.219%
2025-02-12	21.0500	21.0500	21.0500	21.0500	-5.393%	8	74	-98.337%
2025-01-15	22.2500	22.2500	22.2500	22.2500	+19.303%	2	74	-98.427%
2025-01-03	18.3000	18.6500	18.3000	18.6500	-6.328%	24	76	-98.123%
2024-12-13	19.9100	19.9100	19.9100	19.9100	-13.435%	6	75	-98.242%
2024-11-08	23.0000	23.0000	23.0000	23.0000	+20.419%	24	78	-98.478%
2024-10-28	19.1000	19.1000	19.1000	19.1000	-2.202%	1	66	-98.168%
2024-09-25	19.5100	19.5300	19.5100	19.5300	+16.806%	32	67	-98.208%
2024-09-06	16.7300	16.7300	16.7200	16.7200	-19.808%	16	74	-97.907%
2024-08-19	20.9700	20.9700	20.8500	20.8500	-14.549%	2	72	-98.321%
2024-07-18	24.4000	24.4000	24.4000	24.4000	+8.444%	32	70	-98.566%
2024-06-03	23.9000	23.9000	22.5000	22.5000	+36.364%	26	38	-98.444%
2024-02-05	16.5000	16.5000	16.5000	16.5000	+3.254%	1	12	-97.879%
2024-01-19	15.9800	15.9800	15.9800	15.9800	+0.377%	1	12	-97.810%
2024-01-16	16.0500	16.0700	15.1700	15.9200	0.000%	12	12	-97.802%

.dark-mode .cKsgbc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cKsgbc{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C75XLE Dec 18 2026 75.00 Call (XLE261218C00075000)option OPRA

XLE20261218C75
XLE Dec 18 2026 75.00 Call (XLE261218C00075000)
option OPRA