Dark

XLE20261218C85
XLE Dec 18 2026 85.00 Call (XLE261218C00085000)
option OPRA

EOD

Sep 30, 2026

0.0800-20.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0100	0.0800	0.0100	0.0800	-20.000%	2	841	0.000%
2026-09-28	0.1000	0.1000	0.1000	0.1000	0.000%	1	841	-20.000%
2026-09-25	0.1100	0.1100	0.1000	0.1000	-16.667%	3	842	-20.000%
2026-09-23	0.1200	0.1200	0.1200	0.1200	0.000%	3	844	-33.333%
2026-09-22	0.1200	0.1200	0.1200	0.1200	-14.286%	5	844	-33.333%
2026-09-21	0.1400	0.1400	0.1400	0.1400	-12.500%	4	841	-42.857%
2026-09-18	0.1600	0.1600	0.1600	0.1600	-11.111%	1	837	-50.000%
2026-09-16	0.2000	0.2100	0.1800	0.1800	-14.286%	3	837	-55.556%
2026-09-11	0.2300	0.2400	0.2100	0.2100	-19.231%	10	837	-61.905%
2026-09-10	0.2400	0.2600	0.2400	0.2600	+8.333%	2	841	-69.231%
2026-09-09	0.2400	0.2400	0.2400	0.2400	+9.091%	2	841	-66.667%
2026-09-08	0.2200	0.2300	0.2200	0.2200	+10.000%	8	840	-63.636%
2026-09-04	0.2000	0.2000	0.2000	0.2000	-13.043%	3	838	-60.000%
2026-09-03	0.2400	0.2400	0.2300	0.2300	+27.778%	2	838	-65.217%
2026-08-31	0.1800	0.1800	0.1800	0.1800	+20.000%	2	839	-55.556%
2026-08-25	0.1500	0.1500	0.1500	0.1500	-25.000%	3	837	-46.667%
2026-08-24	0.2500	0.2500	0.2000	0.2000	-28.571%	11	834	-60.000%
2026-08-20	0.2900	0.3000	0.2800	0.2800	+12.000%	14	828	-71.429%
2026-08-19	0.2700	0.2700	0.2500	0.2500	+25.000%	3	826	-68.000%
2026-08-18	0.2000	0.2000	0.2000	0.2000	+25.000%	5	825	-60.000%
2026-08-12	0.1700	0.1800	0.1600	0.1600	+23.077%	27	830	-50.000%
2026-07-30	0.1300	0.1300	0.1300	0.1300	-7.143%	2	808	-38.462%
2026-07-28	0.1400	0.1400	0.1400	0.1400	-12.500%	1	807	-42.857%
2026-07-27	0.1600	0.1600	0.1600	0.1600	+45.455%	1	806	-50.000%
2026-07-15	0.1100	0.1100	0.1100	0.1100	0.000%	1	806	-27.273%
2026-06-23	0.1100	0.1100	0.1100	0.1100	0.000%	1	805	-27.273%
2026-06-22	0.1100	0.1100	0.1100	0.1100	+22.222%	1	804	-27.273%
2026-06-18	0.1000	0.1000	0.0900	0.0900	-25.000%	8	798	-11.111%
2026-06-17	0.1200	0.1200	0.1200	0.1200	0.000%	1	798	-33.333%
2026-06-15	0.1700	0.1700	0.1200	0.1200	-50.000%	3	798	-33.333%
2026-06-11	0.2800	0.4000	0.2400	0.2400	-25.000%	6	798	-66.667%
2026-06-10	0.3200	0.3200	0.3200	0.3200	+18.519%	2	796	-75.000%
2026-06-09	0.2700	0.2700	0.2700	0.2700	+3.846%	2	794	-70.370%
2026-05-29	0.2600	0.2600	0.2600	0.2600	-23.529%	1	796	-69.231%
2026-05-28	0.3400	0.3400	0.3400	0.3400	+36.000%	1	795	-76.471%
2026-05-27	0.2500	0.2500	0.2500	0.2500	-59.016%	1	795	-68.000%
2026-05-20	0.6100	0.6100	0.6100	0.6100	+38.636%	5	794	-86.885%
2026-05-19	0.4900	0.4900	0.4400	0.4400	-2.222%	10	795	-81.818%
2026-05-18	0.4500	0.4500	0.4500	0.4500	+9.756%	1	795	-82.222%
2026-05-15	0.3800	0.4100	0.3800	0.4100	+64.000%	101	795	-80.488%
2026-05-11	0.2500	0.2500	0.2500	0.2500	+19.048%	1	800	-68.000%
2026-05-08	0.2100	0.2100	0.2100	0.2100	-32.258%	1	799	-61.905%
2026-04-28	0.3300	0.3300	0.3100	0.3100	+40.909%	3	798	-74.194%
2026-04-21	0.2200	0.2200	0.2200	0.2200	+29.412%	2	798	-63.636%
2026-04-17	0.1700	0.1700	0.1700	0.1700	-32.000%	1	798	-52.941%
2026-04-16	0.2500	0.2500	0.2500	0.2500	+25.000%	1	798	-68.000%
2026-04-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	797	-60.000%
2026-04-14	0.2500	0.2500	0.2000	0.2000	-28.571%	252	796	-60.000%
2026-04-10	0.2800	0.2800	0.2800	0.2800	-12.500%	6	538	-71.429%
2026-04-09	0.3200	0.3200	0.3200	0.3200	+6.667%	1	538	-75.000%
2026-04-08	0.2300	0.3200	0.2300	0.3000	-48.276%	12	537	-73.333%
2026-04-07	0.5800	0.5800	0.5800	0.5800	-7.937%	1	526	-86.207%
2026-03-31	0.8100	0.8100	0.6200	0.6300	-21.250%	424	525	-87.302%
2026-03-30	0.8000	0.8000	0.8000	0.8000	-1.235%	4	186	-90.000%
2026-03-27	0.7400	0.8100	0.7400	0.8100	+35.000%	157	186	-90.123%
2026-03-26	0.6000	0.6000	0.6000	0.6000	+1.695%	3	30	-86.667%
2026-03-25	0.5900	0.5900	0.5900	0.5900	-9.231%	3	27	-86.441%
2026-03-24	0.6000	0.6500	0.6000	0.6500	+38.298%	2	24	-87.692%
2026-03-23	0.4200	0.4700	0.4200	0.4700	-12.963%	21	23	-82.979%
2026-03-20	0.5300	0.5400	0.5300	0.5400	+8.000%	10	18	-85.185%
2026-03-19	0.5000	0.5000	0.5000	0.5000	+25.000%	7	8	-84.000%
2026-03-18	0.4000	0.4000	0.4000	0.4000	-2.439%	1	2	-80.000%
2026-03-17	0.4100	0.4100	0.4100	0.4100	0.000%	1	2	-80.488%
2026-03-16	0.4200	0.4200	0.4100	0.4100	-96.475%	2	2	-80.488%
2025-12-02	11.5400	11.6400	11.3700	11.6300	-3.245%	3,133	5,455	-99.312%
2025-11-12	12.0200	12.0200	12.0200	12.0200	-5.873%	1	2,322	-99.334%
2025-11-11	12.7700	12.7700	12.7700	12.7700	+15.045%	1	2,323	-99.374%
2025-11-07	11.1000	11.1000	11.1000	11.1000	+2.022%	6	2,323	-99.279%
2025-11-06	11.2500	11.2500	10.8800	10.8800	+10.794%	12	2,323	-99.265%
2025-11-04	9.8200	9.8200	9.8200	9.8200	-6.119%	1	2,323	-99.185%
2025-11-03	10.4600	10.4600	10.4600	10.4600	+2.549%	6	2,317	-99.235%
2025-10-30	10.2000	10.2000	10.2000	10.2000	+5.590%	1	2,317	-99.216%
2025-10-21	9.8500	9.8500	9.6600	9.6600	+4.432%	4	2,318	-99.172%
2025-10-16	9.2500	9.2500	9.2500	9.2500	-2.116%	3	2,320	-99.135%
2025-10-15	9.4500	9.4500	9.4500	9.4500	-13.934%	1	2,317	-99.153%
2025-10-09	10.9800	10.9800	10.9800	10.9800	+1.012%	1	2,316	-99.271%
2025-10-08	11.1900	11.1900	10.8700	10.8700	+3.033%	2	2,316	-99.264%
2025-10-07	10.5500	10.5500	10.5500	10.5500	-7.048%	1	2,314	-99.242%
2025-09-30	11.3500	11.3500	11.3500	11.3500	-18.345%	1	2,314	-99.295%
2025-09-26	13.9000	13.9000	13.9000	13.9000	+10.934%	10	2,313	-99.424%
2025-09-25	12.5300	12.5300	12.5300	12.5300	+1.048%	3	2,323	-99.362%
2025-09-24	12.3500	12.4000	12.3500	12.4000	+22.772%	10	2,323	-99.355%
2025-09-10	10.1000	10.1000	10.1000	10.1000	-2.885%	2	2,326	-99.208%
2025-09-09	10.4000	10.4000	10.4000	10.4000	+10.053%	2	2,326	-99.231%
2025-09-08	9.6500	9.6500	9.4500	9.4500	-14.557%	5	2,324	-99.153%
2025-09-04	11.0600	11.0600	11.0600	11.0600	-7.059%	2	2,328	-99.277%
2025-09-02	11.9000	11.9000	11.9000	11.9000	+12.583%	5	2,326	-99.328%
2025-08-25	10.5700	10.5700	10.5700	10.5700	+0.667%	5	2,331	-99.243%
2025-08-22	10.4500	10.5000	10.4500	10.5000	+10.410%	3	2,334	-99.238%
2025-08-21	9.5600	9.5600	9.5100	9.5100	+2.589%	2	2,334	-99.159%
2025-08-20	9.1600	9.2700	9.1500	9.2700	+4.746%	7	2,336	-99.137%
2025-08-08	8.9000	8.9000	8.8500	8.8500	-0.673%	2	2,334	-99.096%
2025-08-05	8.8400	8.9100	8.8400	8.9100	-6.408%	2	2,333	-99.102%
2025-08-01	9.5200	9.5200	9.5200	9.5200	-15.378%	1	2,333	-99.160%
2025-07-28	11.2500	11.2500	11.2500	11.2500	+9.756%	1	2,332	-99.289%
2025-07-17	10.2500	10.2500	10.2500	10.2500	+9.743%	1	2,331	-99.220%
2025-06-30	9.3400	9.3400	9.3400	9.3400	-5.657%	1	2,331	-99.143%
2025-06-24	9.9600	9.9600	9.9000	9.9000	-2.941%	10	2,331	-99.192%
2025-06-10	10.2000	10.2000	10.2000	10.2000	+23.188%	1	2,322	-99.216%
2025-06-02	8.2800	8.2800	8.2800	8.2800	-3.721%	2	2,323	-99.034%
2025-05-29	8.6000	8.6000	8.6000	8.6000	-1.149%	28	2,325	-99.070%
2025-05-23	8.7000	8.7000	8.7000	8.7000	+4.067%	2	2,317	-99.080%
2025-05-22	8.3600	8.3600	8.3600	8.3600	-22.949%	2	2,317	-99.043%
2025-05-16	10.8500	10.8500	10.8500	10.8500	+2.552%	2	2,319	-99.263%
2025-05-12	11.2800	11.2800	10.5800	10.5800	+19.010%	14	2,318	-99.244%
2025-05-05	8.8900	8.8900	8.8900	8.8900	-0.112%	1	2,310	-99.100%
2025-04-30	8.9500	9.0000	8.9000	8.9000	-8.718%	24	2,310	-99.101%
2025-04-29	9.7500	9.7500	9.7500	9.7500	+2.094%	1	2,329	-99.179%
2025-04-25	9.5500	9.5500	9.5500	9.5500	+1.058%	4	2,330	-99.162%
2025-04-24	9.4500	9.4500	9.4500	9.4500	+0.639%	4	2,330	-99.153%
2025-04-22	9.3900	9.3900	9.3900	9.3900	+15.215%	1	2,330	-99.148%
2025-04-21	8.1500	8.1500	8.1500	8.1500	-19.227%	5	2,329	-99.018%
2025-04-17	10.0900	10.0900	10.0900	10.0900	+18.012%	2	2,325	-99.207%
2025-04-15	8.5500	8.5500	8.5500	8.5500	+1.183%	3	2,325	-99.064%
2025-04-14	8.4500	8.4500	8.4500	8.4500	+8.333%	1	2,322	-99.053%
2025-04-10	7.6000	7.8000	7.6000	7.8000	-20.408%	4	2,321	-98.974%
2025-04-09	7.1500	9.8000	7.1500	9.8000	+29.801%	3	2,320	-99.184%
2025-04-08	8.4000	8.4000	7.5500	7.5500	-0.658%	506	2,321	-98.940%
2025-04-07	6.7700	7.6000	6.7700	7.6000	-15.556%	8	1,827	-98.947%
2025-04-04	9.0000	9.0000	9.0000	9.0000	-29.742%	2	1,821	-99.111%
2025-03-12	12.7800	12.8100	12.7800	12.8100	+2.235%	2	1,820	-99.375%
2025-03-11	12.5100	12.5300	12.5100	12.5300	+0.240%	3	1,820	-99.362%
2025-03-07	11.8500	12.5000	11.5800	12.5000	+10.619%	14	1,817	-99.360%
2025-03-06	10.6400	11.3000	10.6000	11.3000	-28.025%	4	1,822	-99.292%
2025-02-19	15.7000	15.7000	15.7000	15.7000	+11.427%	1	1,822	-99.490%
2025-02-10	14.0900	14.0900	14.0900	14.0900	+0.499%	1	1,823	-99.432%
2025-02-04	14.0200	14.0200	14.0200	14.0200	-13.027%	1	1,824	-99.429%
2025-01-22	16.1200	16.1200	16.1200	16.1200	+22.586%	1	1,824	-99.504%
2025-01-08	13.1500	13.1500	13.1500	13.1500	+2.017%	1	1,825	-99.392%
2025-01-07	12.8900	12.8900	12.8900	12.8900	+3.952%	3	1,825	-99.379%
2025-01-02	12.3500	12.4000	12.3500	12.4000	+19.231%	2	1,824	-99.355%
2024-12-20	10.4000	10.4000	10.4000	10.4000	0.000%	2	1,826	-99.231%
2024-12-19	10.4000	10.4000	10.4000	10.4000	-4.587%	1	1,824	-99.231%
2024-12-18	11.8000	11.8000	10.9000	10.9000	-7.627%	3	1,825	-99.266%
2024-12-17	11.7000	11.8000	11.7000	11.8000	-10.606%	3,001	1,822	-99.322%
2024-12-16	13.2000	13.2000	13.2000	13.2000	-5.172%	3	75	-99.394%
2024-12-10	13.9200	13.9200	13.9100	13.9200	-29.519%	4	75	-99.425%
2024-11-21	19.7500	19.7500	19.7500	19.7500	+39.576%	2	73	-99.595%
2024-11-05	14.1500	14.1500	14.1500	14.1500	-2.949%	1	73	-99.435%
2024-10-21	14.5800	14.5800	14.5800	14.5800	-5.631%	1	74	-99.451%
2024-10-18	15.4500	15.4500	15.4500	15.4500	+5.822%	2	73	-99.482%
2024-10-17	14.6000	14.6000	14.6000	14.6000	+20.761%	2	72	-99.452%
2024-09-30	12.0900	12.0900	12.0900	12.0900	+8.919%	1	74	-99.338%
2024-09-26	11.1000	11.1000	11.1000	11.1000	-7.654%	1	73	-99.279%
2024-09-25	12.0200	12.0200	12.0200	12.0200	-10.897%	1	73	-99.334%
2024-09-23	13.4900	13.4900	13.4900	13.4900	+12.417%	1	72	-99.407%
2024-09-18	12.0000	12.0000	12.0000	12.0000	+9.091%	20	71	-99.333%
2024-09-16	11.0000	11.0000	11.0000	11.0000	0.000%	1	57	-99.273%
2024-09-13	11.0000	11.0000	11.0000	11.0000	+6.796%	22	57	-99.273%
2024-09-12	10.2700	10.3000	10.2700	10.3000	+22.619%	3	47	-99.223%
2024-09-11	8.4000	8.4000	8.4000	8.4000	-19.231%	3	44	-99.048%
2024-09-10	10.6000	10.6000	10.1500	10.4000	-3.704%	3	42	-99.231%
2024-09-06	10.8500	10.8500	10.8000	10.8000	-23.783%	38	41	-99.259%
2024-08-30	14.1700	14.1700	14.1700	14.1700	+3.582%	4	20	-99.435%
2024-08-28	13.6800	13.6800	13.6800	13.6800	-0.509%	1	20	-99.415%
2024-08-23	13.7500	13.7500	13.7500	13.7500	-14.596%	4	19	-99.418%
2024-07-25	16.1000	16.1000	16.1000	16.1000	-8.000%	10	17	-99.503%
2024-07-17	17.5000	17.5000	17.5000	17.5000	+6.061%	1	21	-99.543%
2024-07-16	16.5000	16.5000	16.5000	16.5000	+0.610%	10	21	-99.515%
2024-07-03	16.4000	16.4000	16.4000	16.4000	-3.529%	1	25	-99.512%
2024-06-24	17.0000	17.0000	17.0000	17.0000	+5.263%	1	25	-99.529%
2024-06-21	16.1500	16.1500	16.1500	16.1500	+7.667%	4	24	-99.505%
2024-06-18	16.5000	16.5000	15.0000	15.0000	-20.000%	11	15	-99.467%
2024-05-31	18.7500	18.7500	18.7500	18.7500	-6.109%	20	15	-99.573%
2024-05-09	19.9700	19.9700	19.9700	19.9700	+5.383%	1	10	-99.599%
2024-05-06	18.9500	18.9500	18.9500	18.9500	+31.233%	2	10	-99.578%
2024-03-07	14.4400	14.4400	14.4400	14.4400	-5.559%	1	10	-99.446%
2024-03-06	15.2900	15.2900	15.2900	15.2900	+12.841%	1	9	-99.477%
2024-03-04	13.5500	13.5500	13.5500	13.5500	-9.182%	1	9	-99.410%
2024-03-01	14.9200	14.9200	14.9200	14.9200	+3.181%	4	9	-99.464%
2024-02-22	14.4600	14.4600	14.4600	14.4600	+35.775%	2	10	-99.447%
2024-01-22	10.7900	10.7900	10.6500	10.6500	-6.743%	3	9	-99.249%
2024-01-16	11.1700	11.4200	11.1700	11.4200	0.000%	6	6	-99.299%

.dark-mode .p2RnJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p2RnJm{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C85XLE Dec 18 2026 85.00 Call (XLE261218C00085000)option OPRA

XLE20261218C85
XLE Dec 18 2026 85.00 Call (XLE261218C00085000)
option OPRA