Dark

XLE20261218C80
XLE Dec 18 2026 80.00 Call (XLE261218C00080000)
option OPRA

EOD

Oct 1, 2026

0.1600+6.667%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1600	0.1500	0.1600	+6.667%	4	5,265	0.000%
2026-09-29	0.1500	0.1500	0.1500	0.1500	-16.667%	1	5,262	+6.667%
2026-09-25	0.2100	0.2100	0.1700	0.1800	-14.286%	25	5,261	-11.111%
2026-09-23	0.2100	0.2100	0.2100	0.2100	+5.000%	2	5,242	-23.810%
2026-09-22	0.2000	0.2000	0.2000	0.2000	-9.091%	2	5,242	-20.000%
2026-09-21	0.2500	0.2500	0.2200	0.2200	-33.333%	8	5,240	-27.273%
2026-09-18	0.3300	0.3600	0.3200	0.3300	0.000%	8	5,241	-51.515%
2026-09-17	0.3400	0.3400	0.3300	0.3300	-5.714%	4	5,238	-51.515%
2026-09-16	0.3300	0.3600	0.3300	0.3500	-23.913%	57	5,238	-54.286%
2026-09-15	0.4600	0.4600	0.4600	0.4600	+24.324%	1	5,296	-65.217%
2026-09-14	0.4900	0.4900	0.3700	0.3700	-15.909%	15	5,297	-56.757%
2026-09-11	0.4500	0.4500	0.4300	0.4400	-4.348%	11	5,295	-63.636%
2026-09-10	0.5300	0.5300	0.4100	0.4600	0.000%	332	5,292	-65.217%
2026-09-09	0.5600	0.5600	0.4600	0.4600	+17.949%	12	5,559	-65.217%
2026-09-08	0.3800	0.4400	0.3800	0.3900	+8.333%	4,573	5,560	-58.974%
2026-09-04	0.3500	0.3600	0.3500	0.3600	-25.000%	3	7,003	-55.556%
2026-09-03	0.4800	0.4800	0.4800	0.4800	+9.091%	5	7,003	-66.667%
2026-09-02	0.4400	0.4400	0.4400	0.4400	0.000%	3	7,003	-63.636%
2026-09-01	0.4000	0.4700	0.4000	0.4400	+33.333%	1,264	7,969	-63.636%
2026-08-31	0.3200	0.3300	0.3200	0.3300	+32.000%	2	6,859	-51.515%
2026-08-27	0.2700	0.2700	0.2500	0.2500	-19.355%	11	7,559	-36.000%
2026-08-26	0.3100	0.3100	0.3100	0.3100	+6.897%	700	7,559	-48.387%
2026-08-25	0.2900	0.3000	0.2900	0.2900	-17.143%	3	7,162	-44.828%
2026-08-24	0.3500	0.3500	0.3400	0.3500	-20.455%	748	7,159	-54.286%
2026-08-21	0.4500	0.4600	0.4400	0.4400	-8.333%	1,071	6,676	-63.636%
2026-08-20	0.5000	0.5500	0.4800	0.4800	+11.628%	2,272	6,358	-66.667%
2026-08-19	0.4500	0.4500	0.4300	0.4300	+13.158%	3,133	4,628	-62.791%
2026-08-18	0.3800	0.4300	0.3800	0.3800	+11.765%	112	1,572	-57.895%
2026-08-17	0.3100	0.3400	0.3100	0.3400	+3.030%	14	1,519	-52.941%
2026-08-14	0.3200	0.3300	0.3200	0.3300	+22.222%	3	1,522	-51.515%
2026-08-12	0.2800	0.2800	0.2600	0.2700	+3.846%	56	1,519	-40.741%
2026-08-11	0.2600	0.2600	0.2600	0.2600	+18.182%	12	1,526	-38.462%
2026-08-10	0.2200	0.2200	0.2200	0.2200	+46.667%	10	1,514	-27.273%
2026-08-07	0.1500	0.1500	0.1500	0.1500	-25.000%	9	1,514	+6.667%
2026-08-05	0.2000	0.2000	0.2000	0.2000	+5.263%	2	1,514	-20.000%
2026-08-04	0.1900	0.1900	0.1900	0.1900	-32.143%	10	1,526	-15.789%
2026-07-31	0.2700	0.2800	0.2700	0.2800	+12.000%	20	1,526	-42.857%
2026-07-29	0.2600	0.2600	0.2500	0.2500	-3.846%	40	1,528	-36.000%
2026-07-28	0.2500	0.2600	0.2500	0.2600	0.000%	40	1,545	-38.462%
2026-07-27	0.2600	0.2600	0.2600	0.2600	-25.714%	6	1,505	-38.462%
2026-07-24	0.3100	0.3500	0.3100	0.3500	+6.061%	5	1,505	-54.286%
2026-07-23	0.4100	0.4100	0.3300	0.3300	+10.000%	93	1,506	-51.515%
2026-07-22	0.2900	0.3000	0.2900	0.3000	+25.000%	20	1,423	-46.667%
2026-07-17	0.2500	0.2500	0.2400	0.2400	+9.091%	3	1,404	-33.333%
2026-07-16	0.2200	0.2200	0.2200	0.2200	+57.143%	2	1,403	-27.273%
2026-07-10	0.1400	0.1400	0.1400	0.1400	0.000%	5	1,401	+14.286%
2026-07-09	0.1400	0.1400	0.1400	0.1400	-26.316%	1	1,396	+14.286%
2026-07-08	0.1900	0.1900	0.1900	0.1900	+26.667%	4	1,400	-15.789%
2026-07-07	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,397	+6.667%
2026-07-02	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,395	+60.000%
2026-06-24	0.1000	0.1000	0.1000	0.1000	-16.667%	43	1,395	+60.000%
2026-06-22	0.1600	0.1600	0.1200	0.1200	-20.000%	2	1,395	+33.333%
2026-06-18	0.1500	0.1500	0.1500	0.1500	-6.250%	5	1,632	+6.667%
2026-06-17	0.1800	0.1800	0.1600	0.1600	-36.000%	811	1,632	0.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-37.500%	403	1,632	-36.000%
2026-06-11	0.5000	0.5000	0.4000	0.4000	-4.762%	270	1,632	-60.000%
2026-06-09	0.4200	0.4200	0.4200	0.4200	-16.000%	50	1,362	-61.905%
2026-06-08	0.5000	0.5000	0.5000	0.5000	+13.636%	20	1,342	-68.000%
2026-06-05	0.4500	0.5400	0.4400	0.4400	-25.424%	43	1,322	-63.636%
2026-06-04	0.5600	0.5900	0.5600	0.5900	-4.839%	38	1,286	-72.881%
2026-06-03	0.6100	0.6200	0.6100	0.6200	+37.778%	4	1,286	-74.194%
2026-06-01	0.5000	0.5000	0.4500	0.4500	+7.143%	38	1,283	-64.444%
2026-05-27	0.4200	0.4200	0.4200	0.4200	-12.500%	10	1,252	-61.905%
2026-05-26	0.5200	0.5200	0.4700	0.4800	-26.154%	82	1,252	-66.667%
2026-05-20	0.8500	0.8800	0.5400	0.6500	-13.333%	214	1,197	-75.385%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-5.063%	1	1,392	-78.667%
2026-05-18	0.6200	0.7900	0.6200	0.7900	+21.538%	132	1,392	-79.747%
2026-05-15	0.6100	0.6500	0.6100	0.6500	+38.298%	66	1,392	-75.385%
2026-05-13	0.4700	0.4700	0.4700	0.4700	-24.194%	57	1,289	-65.957%
2026-05-05	0.6400	0.6400	0.6200	0.6200	-1.587%	9	1,346	-74.194%
2026-05-04	0.6300	0.6300	0.6300	0.6300	-7.353%	2	1,346	-74.603%
2026-04-30	0.6800	0.6800	0.6800	0.6800	+3.030%	1	1,348	-76.471%
2026-04-29	0.6600	0.6600	0.6600	0.6600	+65.000%	52	1,347	-75.758%
2026-04-27	0.4000	0.4000	0.4000	0.4000	0.000%	1	1,347	-60.000%
2026-04-24	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,347	-60.000%
2026-04-22	0.4200	0.4200	0.4200	0.4200	+5.000%	50	1,347	-61.905%
2026-04-21	0.3300	0.4000	0.3300	0.4000	+33.333%	51	1,247	-60.000%
2026-04-15	0.2800	0.3000	0.2800	0.3000	0.000%	2	1,247	-46.667%
2026-04-14	0.3000	0.3000	0.3000	0.3000	-33.333%	2	1,247	-46.667%
2026-04-13	0.4500	0.4500	0.4500	0.4500	-2.174%	1	1,196	-64.444%
2026-04-10	0.4600	0.4600	0.4600	0.4600	0.000%	100	1,196	-65.217%
2026-04-09	0.5000	0.5000	0.4600	0.4600	-47.126%	1,002	1,196	-65.217%
2026-04-02	0.8100	0.8700	0.8100	0.8700	+35.938%	2	204	-81.609%
2026-04-01	0.7800	0.7800	0.6000	0.6400	-31.915%	171	204	-75.000%
2026-03-31	1.2900	1.3300	0.9400	0.9400	-35.172%	110	201	-82.979%
2026-03-30	1.4500	1.4600	1.3900	1.4500	+11.538%	7	104	-88.966%
2026-03-27	1.2000	1.3000	1.1200	1.3000	+25.000%	9	100	-87.692%
2026-03-26	1.0300	1.0400	1.0300	1.0400	+13.043%	3	104	-84.615%
2026-03-25	0.9200	0.9200	0.9200	0.9200	+13.580%	1	103	-82.609%
2026-03-24	0.8100	0.8100	0.8100	0.8100	+5.195%	1	104	-80.247%
2026-03-23	0.7300	0.7700	0.7300	0.7700	-9.412%	2	105	-79.221%
2026-03-20	0.8500	0.8500	0.8500	0.8500	+49.123%	1	105	-81.176%
2026-03-19	0.5700	0.5700	0.5700	0.5700	-28.750%	17	106	-71.930%
2026-03-17	0.8000	0.8000	0.8000	0.8000	+60.000%	1	114	-80.000%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-13.793%	1	113	-68.000%
2026-03-13	0.6400	0.6400	0.5800	0.5800	-4.918%	3	114	-72.414%
2026-03-12	0.6100	0.6100	0.6100	0.6100	-35.106%	1	111	-73.770%
2026-03-06	0.7900	0.9400	0.6600	0.9400	+59.322%	19	110	-82.979%
2026-03-05	0.5900	0.5900	0.5900	0.5900	-21.333%	1	106	-72.881%
2026-03-03	0.7500	0.7500	0.7500	0.7500	0.000%	1	106	-78.667%
2026-03-02	0.7000	0.7500	0.7000	0.7500	+29.310%	45	106	-78.667%
2026-02-27	0.5800	0.5800	0.5800	0.5800	-4.918%	5	61	-72.414%
2026-02-24	0.6100	0.6100	0.6100	0.6100	-27.381%	7	56	-73.770%
2026-02-23	0.8400	0.8400	0.8400	0.8400	+55.556%	10	49	-80.952%
2026-02-20	0.5400	0.5400	0.5400	0.5400	-12.903%	1	39	-70.370%
2026-02-19	0.6200	0.6200	0.6200	0.6200	+51.220%	1	38	-74.194%
2026-02-17	0.5000	0.5000	0.4100	0.4100	-18.000%	23	37	-60.976%
2026-02-13	0.5000	0.5000	0.5000	0.5000	-12.281%	9	13	-68.000%
2026-02-12	0.5900	0.5900	0.5700	0.5700	-9.524%	3	13	-71.930%
2026-02-11	0.6300	0.6300	0.6300	0.6300	-96.050%	10	10	-74.603%
2025-12-03	15.9500	15.9500	15.9500	15.9500	+9.773%	2	276	-98.997%
2025-12-02	14.5300	14.5300	14.5300	14.5300	-11.564%	1	278	-98.899%
2025-11-14	16.1700	16.4300	16.1700	16.4300	+19.058%	2	278	-99.026%
2025-10-24	14.1000	14.1000	13.8000	13.8000	-4.167%	200	278	-98.841%
2025-10-23	14.4000	14.4000	14.4000	14.4000	+10.769%	200	315	-98.889%
2025-10-22	13.0000	13.0000	13.0000	13.0000	+7.884%	10	115	-98.769%
2025-10-17	12.0500	12.0500	12.0500	12.0500	-7.379%	12	115	-98.672%
2025-10-15	13.0100	13.0100	13.0100	13.0100	-4.689%	1	111	-98.770%
2025-09-12	13.6500	13.6500	13.6500	13.6500	+5.732%	1	110	-98.828%
2025-09-09	12.9100	12.9100	12.9100	12.9100	-3.657%	2	111	-98.761%
2025-08-27	13.4000	13.4000	13.4000	13.4000	+9.477%	20	113	-98.806%
2025-08-21	12.2400	12.2400	12.2400	12.2400	+6.435%	20	113	-98.693%
2025-08-08	11.5000	11.5000	11.5000	11.5000	-25.806%	1	133	-98.609%
2025-06-17	15.2500	15.5000	15.2500	15.5000	+8.165%	20	134	-98.968%
2025-06-13	14.5000	14.5000	14.3300	14.3300	+20.521%	12	134	-98.883%
2025-06-03	11.8900	11.8900	11.8900	11.8900	-5.635%	1	130	-98.654%
2025-04-17	12.6000	12.6000	12.6000	12.6000	+15.915%	1	130	-98.730%
2025-04-11	9.9300	10.8700	9.9300	10.8700	+9.246%	4	130	-98.528%
2025-04-10	9.9500	9.9500	9.9500	9.9500	+5.851%	2	130	-98.392%
2025-04-09	9.4000	9.4000	9.4000	9.4000	-8.826%	4	128	-98.298%
2025-04-04	11.5900	11.5900	10.3100	10.3100	-30.572%	34	128	-98.448%
2025-03-07	14.5500	14.8500	13.9500	14.8500	-14.409%	182	125	-98.923%
2025-03-03	17.3500	17.3500	17.3500	17.3500	+7.099%	1	157	-99.078%
2025-02-28	16.2000	16.2000	16.2000	16.2000	-1.818%	2	157	-99.012%
2025-02-27	16.5000	16.5000	16.5000	16.5000	+0.610%	1	158	-99.030%
2025-02-26	16.4000	16.4000	16.4000	16.4000	-5.366%	1	158	-99.024%
2025-02-25	17.3300	17.3300	17.3300	17.3300	-6.070%	5	164	-99.077%
2025-02-19	18.4500	18.4500	18.4500	18.4500	+0.765%	15	164	-99.133%
2025-02-18	17.5500	18.3100	17.5500	18.3100	+5.533%	16	179	-99.126%
2025-02-14	17.3500	17.3500	17.3500	17.3500	-3.878%	2	165	-99.078%
2025-02-11	18.0500	18.0500	18.0500	18.0500	+7.826%	1	165	-99.114%
2025-02-10	16.7400	16.7400	16.7400	16.7400	+3.782%	1	165	-99.044%
2025-02-07	16.1600	16.1600	16.1300	16.1300	-15.726%	4	166	-99.008%
2025-01-22	19.1400	19.1400	19.1400	19.1400	-2.843%	1	166	-99.164%
2025-01-21	19.7000	19.7000	19.7000	19.7000	-2.716%	1	169	-99.188%
2025-01-17	20.2500	20.2500	20.2500	20.2500	+4.651%	2	169	-99.210%
2025-01-16	19.3500	19.3500	19.3500	19.3500	+3.035%	1	169	-99.173%
2025-01-15	18.7800	18.7800	18.7800	18.7800	+6.102%	1	170	-99.148%
2025-01-14	17.7000	17.7000	17.7000	17.7000	+1.433%	1	170	-99.096%
2025-01-13	17.4100	17.4500	17.4100	17.4500	+9.542%	2	171	-99.083%
2025-01-10	16.8000	16.8000	15.9300	15.9300	+2.444%	4	173	-98.996%
2025-01-08	15.5500	15.5500	15.5500	15.5500	+19.432%	1	174	-98.971%
2024-12-23	13.0200	13.0200	13.0200	13.0200	-7.986%	2	174	-98.771%
2024-12-17	14.1500	14.1500	14.1500	14.1500	-20.506%	1	172	-98.869%
2024-12-06	17.8000	17.8000	17.8000	17.8000	-15.439%	2	171	-99.101%
2024-11-26	21.0500	21.0500	21.0500	21.0500	+8.171%	1	170	-99.240%
2024-11-13	19.4600	19.4600	19.4600	19.4600	-1.218%	2	171	-99.178%
2024-11-12	19.7000	19.7000	19.7000	19.7000	-0.253%	1	173	-99.188%
2024-11-06	18.4300	19.7600	18.4300	19.7500	+15.362%	14	173	-99.190%
2024-10-25	17.1200	17.1200	17.1200	17.1200	+1.905%	2	179	-99.065%
2024-10-23	16.8000	16.8000	16.8000	16.8000	-3.835%	2	178	-99.048%
2024-10-22	17.4700	17.4700	17.4700	17.4700	-0.739%	6	176	-99.084%
2024-10-18	17.4200	17.6000	17.4200	17.6000	-0.565%	14	182	-99.091%
2024-10-17	17.7000	17.7000	17.7000	17.7000	-5.348%	1	185	-99.096%
2024-10-09	18.7000	18.7000	18.7000	18.7000	+1.575%	1	184	-99.144%
2024-10-08	18.4100	18.4100	18.4100	18.4100	+4.011%	1	184	-99.131%
2024-10-02	17.2500	17.7000	17.2500	17.7000	+21.649%	4	184	-99.096%
2024-09-27	14.5500	14.5500	14.5500	14.5500	+8.018%	4	183	-98.900%
2024-09-26	13.8500	13.8500	13.4700	13.4700	-14.094%	2	183	-98.812%
2024-09-19	15.6800	15.6800	15.6800	15.6800	+17.895%	2	182	-98.980%
2024-09-13	13.3000	13.3000	13.3000	13.3000	+6.400%	2	180	-98.797%
2024-09-12	12.5000	12.5000	12.5000	12.5000	+3.734%	1	179	-98.720%
2024-09-11	12.0500	12.0500	12.0500	12.0500	-10.741%	1	178	-98.672%
2024-09-09	13.5000	13.5000	13.5000	13.5000	-10.299%	1	177	-98.815%
2024-09-06	15.0500	15.0500	15.0500	15.0500	-2.273%	2	176	-98.937%
2024-09-05	15.4000	15.4000	15.4000	15.4000	-4.938%	1	175	-98.961%
2024-09-04	16.2000	16.2000	16.2000	16.2000	+2.532%	1	175	-99.012%
2024-09-03	15.8000	15.8000	15.8000	15.8000	-8.671%	1	174	-98.987%
2024-08-26	17.3000	17.3000	17.3000	17.3000	+2.976%	1	175	-99.075%
2024-08-20	16.8000	16.8000	16.8000	16.8000	-5.299%	1	174	-99.048%
2024-08-19	17.4500	17.7400	17.4500	17.7400	+2.248%	2	173	-99.098%
2024-08-15	17.3500	17.3500	17.3500	17.3500	+8.777%	2	172	-99.078%
2024-08-14	15.9500	15.9500	15.9500	15.9500	-22.760%	2	174	-98.997%
2024-07-18	21.1500	21.1500	20.6500	20.6500	+7.552%	4	172	-99.225%
2024-07-16	19.2000	19.2000	19.2000	19.2000	+1.053%	4	170	-99.167%
2024-07-15	19.0000	19.0000	19.0000	19.0000	+5.556%	1	174	-99.158%
2024-07-11	18.0000	18.0000	18.0000	18.0000	-7.360%	1	175	-99.111%
2024-07-05	19.4300	19.4300	19.4300	19.4300	-2.607%	2	174	-99.177%
2024-07-03	19.9500	19.9500	19.9500	19.9500	+2.835%	1	173	-99.198%
2024-07-02	19.4000	19.4000	19.4000	19.4000	-3.000%	1	173	-99.175%
2024-07-01	20.0000	20.0000	20.0000	20.0000	+5.263%	1	171	-99.200%
2024-06-27	19.9000	19.9000	19.0000	19.0000	-3.455%	2	171	-99.158%
2024-06-24	19.6800	19.6800	19.6800	19.6800	+9.333%	1	169	-99.187%
2024-06-20	18.0000	18.0000	18.0000	18.0000	-5.858%	1	168	-99.111%
2024-06-06	19.1200	19.1200	19.1200	19.1200	+1.865%	1	167	-99.163%
2024-06-04	18.7700	18.7700	18.7700	18.7700	-6.150%	34	166	-99.148%
2024-05-29	20.0000	20.0000	20.0000	20.0000	-4.123%	3	132	-99.200%
2024-05-23	20.8600	20.8600	20.8600	20.8600	-11.610%	1	129	-99.233%
2024-04-18	24.0500	24.0500	23.6000	23.6000	-8.527%	10	129	-99.322%
2024-04-11	25.8000	25.8000	25.8000	25.8000	+19.833%	1	129	-99.380%
2024-03-27	21.5300	21.5300	21.5300	21.5300	+24.812%	11	128	-99.257%
2024-03-11	17.2500	17.2500	17.2500	17.2500	0.000%	1	128	-99.072%
2024-03-07	17.2500	17.2500	17.2500	17.2500	+1.950%	1	129	-99.072%
2024-03-06	17.7800	17.7800	16.9200	16.9200	-3.314%	3	129	-99.054%
2024-03-05	17.5000	17.5000	17.5000	17.5000	+0.806%	1	127	-99.086%
2024-03-01	17.3600	17.3600	17.3600	17.3600	+2.419%	2	126	-99.078%
2024-02-23	16.9500	16.9500	16.9500	16.9500	+4.954%	2	127	-99.056%
2024-02-20	16.1500	16.1500	16.1500	16.1500	-3.869%	1	126	-99.009%
2024-02-16	16.8300	16.8300	16.8000	16.8000	+16.022%	4	125	-99.048%
2024-02-13	14.4800	14.4800	14.4800	14.4800	-3.531%	1	125	-98.895%
2024-02-09	14.7500	15.0100	14.7500	15.0100	-1.574%	2	124	-98.934%
2024-02-06	15.4500	15.4500	15.2500	15.2500	+3.741%	11	122	-98.951%
2024-02-05	14.7000	14.7000	14.7000	14.7000	-8.010%	1	111	-98.912%
2024-02-02	15.9800	15.9800	15.9800	15.9800	+7.465%	1	110	-98.999%
2024-01-30	14.8700	14.8700	14.8700	14.8700	-2.428%	1	111	-98.924%
2024-01-26	15.2400	15.2400	15.2400	15.2400	+8.857%	10	111	-98.950%
2024-01-25	14.0000	14.0000	14.0000	14.0000	+0.143%	10	101	-98.857%
2024-01-24	13.5000	13.9800	13.5000	13.9800	+3.941%	50	91	-98.856%
2024-01-23	13.4500	13.4500	13.4500	13.4500	+0.749%	10	41	-98.810%
2024-01-22	13.3500	13.3500	13.3500	13.3500	-1.694%	20	38	-98.801%
2024-01-16	13.3400	13.5800	13.3400	13.5800	-6.474%	8	18	-98.822%
2024-01-11	14.5200	14.5200	14.5200	14.5200	0.000%	10	10	-98.898%

.dark-mode .r9dM1T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r9dM1T{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C80XLE Dec 18 2026 80.00 Call (XLE261218C00080000)option OPRA

XLE20261218C80
XLE Dec 18 2026 80.00 Call (XLE261218C00080000)
option OPRA