Dark

XLE20261218C90
XLE Dec 18 2026 90.00 Call (XLE261218C00090000)
option OPRA

Inactive

Jul 13, 2026

0.1200+1100.000%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	0.1200	0.1200	0.1200	0.1200	+1,100.000%	1	801	0.000%
2026-07-02	0.0100	0.0100	0.0100	0.0100	-90.000%	2	800	+1,100.000%
2026-06-23	0.1000	0.1000	0.1000	0.1000	+25.000%	1	800	+20.000%
2026-06-22	0.0800	0.0800	0.0800	0.0800	-11.111%	1	799	+50.000%
2026-06-18	0.0800	0.0900	0.0800	0.0900	0.000%	4	793	+33.333%
2026-06-17	0.3900	0.3900	0.0900	0.0900	-10.000%	3	793	+33.333%
2026-06-16	0.1000	0.1000	0.1000	0.1000	-9.091%	2	793	+20.000%
2026-06-15	0.1000	0.1100	0.1000	0.1100	-47.619%	4	790	+9.091%
2026-06-12	0.2200	0.2200	0.2100	0.2100	+23.529%	10	790	-42.857%
2026-06-11	0.2300	0.2300	0.1500	0.1700	-39.286%	42	790	-29.412%
2026-06-10	0.2800	0.2800	0.2800	0.2800	+12.000%	2	771	-57.143%
2026-06-05	0.2300	0.2500	0.2300	0.2500	-10.714%	28	771	-52.000%
2026-06-04	0.2900	0.2900	0.2800	0.2800	+12.000%	26	771	-57.143%
2026-06-02	0.2000	0.2500	0.2000	0.2500	+25.000%	31	795	-52.000%
2026-06-01	0.2100	0.2100	0.2000	0.2000	+42.857%	59	826	-40.000%
2026-05-29	0.1400	0.1400	0.1400	0.1400	-36.364%	1	832	-14.286%
2026-05-28	0.2200	0.2200	0.2200	0.2200	+22.222%	2	832	-45.455%
2026-05-27	0.1900	0.2000	0.1800	0.1800	-33.333%	405	831	-33.333%
2026-05-22	0.2700	0.2700	0.2700	0.2700	-3.571%	10	1,167	-55.556%
2026-05-21	0.2800	0.2800	0.2800	0.2800	+7.692%	1	1,157	-57.143%
2026-05-20	0.3400	0.3400	0.2600	0.2600	-29.730%	101	1,157	-53.846%
2026-05-19	0.3900	0.4000	0.3700	0.3700	+8.824%	105	1,255	-67.568%
2026-05-18	0.3400	0.3400	0.3400	0.3400	+17.241%	1	1,255	-64.706%
2026-05-15	0.3000	0.3000	0.2800	0.2900	+11.538%	400	1,255	-58.621%
2026-05-14	0.2600	0.2600	0.2600	0.2600	+8.333%	3	863	-53.846%
2026-05-11	0.2000	0.2400	0.2000	0.2400	+41.176%	25	860	-50.000%
2026-05-08	0.1700	0.1700	0.1700	0.1700	0.000%	1	835	-29.412%
2026-05-07	0.1700	0.1700	0.1700	0.1700	-43.333%	1	834	-29.412%
2026-04-30	0.3000	0.3000	0.3000	0.3000	+11.111%	15	833	-60.000%
2026-04-29	0.2700	0.2700	0.2700	0.2700	+80.000%	200	818	-55.556%
2026-04-27	0.2500	0.2500	0.1500	0.1500	+36.364%	2	618	-20.000%
2026-04-17	0.1100	0.1100	0.1100	0.1100	-15.385%	1	618	+9.091%
2026-04-15	0.1300	0.1300	0.1300	0.1300	-18.750%	1	617	-7.692%
2026-04-14	0.1700	0.1700	0.1600	0.1600	-15.789%	2	616	-25.000%
2026-04-13	0.2000	0.2000	0.1900	0.1900	-5.000%	97	518	-36.842%
2026-04-10	0.2000	0.2000	0.2000	0.2000	-4.762%	1	518	-40.000%
2026-04-08	0.3500	0.3500	0.2100	0.2100	-41.667%	4	518	-42.857%
2026-04-06	0.3600	0.3600	0.3600	0.3600	+2.857%	1	514	-66.667%
2026-04-02	0.3500	0.3500	0.3500	0.3500	0.000%	3	510	-65.714%
2026-04-01	0.3500	0.3500	0.3500	0.3500	-22.222%	19	510	-65.714%
2026-03-31	0.6000	0.6000	0.4500	0.4500	-15.094%	453	491	-73.333%
2026-03-27	0.5300	0.5300	0.5300	0.5300	+35.897%	1	39	-77.358%
2026-03-26	0.3900	0.3900	0.3900	0.3900	-7.143%	28	38	-69.231%
2026-03-25	0.4200	0.4200	0.4200	0.4200	-95.200%	10	10	-71.429%
2025-12-02	8.7500	8.7500	8.7500	8.7500	-0.342%	1	668	-98.629%
2025-11-28	8.7800	8.7800	8.7800	8.7800	+7.730%	3	669	-98.633%
2025-11-25	7.7200	8.1500	7.7200	8.1500	-6.106%	2	668	-98.528%
2025-11-19	8.6800	8.6800	8.6800	8.6800	-9.583%	1	666	-98.618%
2025-11-18	9.6000	9.6000	9.6000	9.6000	-5.512%	1	665	-98.750%
2025-11-14	9.6200	10.2200	9.6200	10.1600	+16.114%	49	665	-98.819%
2025-11-13	9.3000	9.5500	8.7500	8.7500	-2.778%	329	683	-98.629%
2025-11-12	9.5000	9.5000	9.0000	9.0000	-9.548%	321	761	-98.667%
2025-11-11	10.1000	10.1000	9.9500	9.9500	+13.068%	9	492	-98.794%
2025-11-10	8.8000	8.8000	8.8000	8.8000	+11.392%	14	492	-98.636%
2025-11-06	7.9500	7.9800	7.9000	7.9000	+10.490%	8	496	-98.481%
2025-11-04	7.1000	7.1500	6.9500	7.1500	-8.333%	4	494	-98.322%
2025-11-03	7.8000	7.8000	7.8000	7.8000	0.000%	1	496	-98.462%
2025-10-29	7.2900	7.8000	7.2900	7.8000	+6.849%	21	496	-98.462%
2025-10-28	7.5000	7.5000	7.3000	7.3000	-6.410%	44	495	-98.356%
2025-10-27	7.8000	7.8000	7.8000	7.8000	-10.448%	2	503	-98.462%
2025-10-23	8.6400	8.7100	8.6400	8.7100	+21.648%	4	503	-98.622%
2025-10-21	7.0000	7.1600	7.0000	7.1600	+0.845%	4	507	-98.324%
2025-10-20	7.0000	7.2500	7.0000	7.1000	+2.158%	6	506	-98.310%
2025-10-17	6.9500	6.9500	6.9500	6.9500	+5.303%	1	507	-98.273%
2025-10-16	6.8000	6.8000	6.6000	6.6000	-3.650%	3	507	-98.182%
2025-10-14	6.6500	6.8500	6.6500	6.8500	-2.282%	2	507	-98.248%
2025-10-13	6.9400	7.0100	6.9400	7.0100	-4.235%	3	507	-98.288%
2025-10-10	7.3000	7.4200	7.3000	7.3200	-15.376%	16	508	-98.361%
2025-10-08	8.6500	8.6500	8.6500	8.6500	-2.700%	6	516	-98.613%
2025-10-06	8.8900	8.8900	8.8900	8.8900	+1.484%	8	511	-98.650%
2025-10-03	8.7600	8.7600	8.7600	8.7600	-6.109%	1	511	-98.630%
2025-09-29	9.5000	9.5000	9.3300	9.3300	-13.611%	7	512	-98.714%
2025-09-26	10.8000	10.8000	10.8000	10.8000	+13.326%	5	510	-98.889%
2025-09-24	9.5000	9.5300	9.5000	9.5300	+6.480%	4	515	-98.741%
2025-09-23	8.9500	8.9500	8.9500	8.9500	+13.435%	1	515	-98.659%
2025-09-19	7.8900	7.8900	7.8900	7.8900	-8.256%	1	515	-98.479%
2025-09-18	8.6500	8.7100	8.6000	8.6000	-2.825%	4	516	-98.605%
2025-09-17	8.7000	8.8500	8.7000	8.8500	+12.025%	4	512	-98.644%
2025-09-12	7.9000	7.9000	7.9000	7.9000	+1.282%	3	510	-98.481%
2025-09-10	7.8000	7.8000	7.8000	7.8000	-4.878%	34	507	-98.462%
2025-09-03	8.2000	8.2000	8.2000	8.2000	-11.255%	1	507	-98.537%
2025-09-02	9.2400	9.2400	9.2400	9.2400	+1.538%	1	508	-98.701%
2025-08-29	9.3500	9.3500	9.0500	9.1000	+11.656%	4	507	-98.681%
2025-08-25	7.9000	8.1500	7.9000	8.1500	+14.789%	251	507	-98.528%
2025-08-21	7.0300	7.1000	7.0300	7.1000	+3.953%	8	257	-98.310%
2025-08-20	6.8300	6.8300	6.8300	6.8300	+5.891%	1	263	-98.243%
2025-08-13	6.4500	6.4500	6.4500	6.4500	-1.527%	2	262	-98.140%
2025-08-06	6.5500	6.5500	6.5500	6.5500	-9.904%	1	262	-98.168%
2025-08-01	7.2000	7.2700	7.2000	7.2700	+0.414%	8	261	-98.349%
2025-07-22	7.1500	7.2400	7.1500	7.2400	-2.819%	21	262	-98.343%
2025-07-17	7.4500	7.4500	7.4500	7.4500	+0.676%	21	262	-98.389%
2025-07-01	7.4000	7.4000	7.4000	7.4000	-22.917%	5	284	-98.378%
2025-06-18	9.6000	9.6000	9.6000	9.6000	-5.419%	5	279	-98.750%
2025-06-17	10.1500	10.1500	10.1500	10.1500	+11.538%	2	279	-98.818%
2025-06-13	9.1000	9.1000	9.1000	9.1000	+10.706%	10	277	-98.681%
2025-06-12	8.2200	8.2200	8.2200	8.2200	+27.640%	1	282	-98.540%
2025-06-05	6.4400	6.4400	6.4400	6.4400	-2.424%	5	281	-98.137%
2025-05-29	6.5500	6.6000	6.5500	6.6000	-17.500%	27	286	-98.182%
2025-05-19	8.0000	8.0000	8.0000	8.0000	-13.514%	8	276	-98.500%
2025-05-13	8.9800	9.2500	8.9500	9.2500	+32.143%	9	268	-98.703%
2025-05-05	7.0000	7.0000	7.0000	7.0000	+7.692%	4	266	-98.286%
2025-04-30	6.4500	6.5000	6.4500	6.5000	-18.750%	15	270	-98.154%
2025-04-28	8.0000	8.0000	8.0000	8.0000	+15.274%	1	275	-98.500%
2025-04-16	6.9500	6.9500	6.9400	6.9400	+17.428%	2	276	-98.271%
2025-04-11	5.9100	5.9100	5.9100	5.9100	-2.314%	8	277	-97.970%
2025-04-08	6.0500	6.0500	6.0500	6.0500	-13.075%	2	277	-98.017%
2025-04-04	7.0300	7.0300	6.9600	6.9600	-50.917%	96	276	-98.276%
2025-03-26	14.1800	14.1800	14.1800	14.1800	+7.997%	1	228	-99.154%
2025-03-24	13.1300	13.1300	13.1300	13.1300	+1.390%	9	229	-99.086%
2025-03-19	12.9500	12.9500	12.9500	12.9500	+7.025%	7	229	-99.073%
2025-03-18	12.1000	12.1000	12.1000	12.1000	+33.702%	3	229	-99.008%
2025-03-06	9.0000	9.0500	9.0000	9.0500	+4.023%	2	229	-98.674%
2025-03-05	8.6900	8.7000	8.6900	8.7000	-8.901%	3	230	-98.621%
2025-03-04	9.3000	9.5500	9.3000	9.5500	-15.487%	4	230	-98.743%
2025-02-27	11.3100	11.3100	11.3000	11.3000	-11.164%	3	234	-98.938%
2025-02-20	12.7200	12.7200	12.7200	12.7200	-2.154%	1	233	-99.057%
2025-02-19	13.0000	13.0000	13.0000	13.0000	+4.418%	2	233	-99.077%
2025-02-11	11.9200	12.4500	11.9200	12.4500	+7.979%	2	235	-99.036%
2025-02-10	11.5300	11.5300	11.5300	11.5300	+10.335%	1	237	-98.959%
2025-02-06	10.4500	10.4500	10.4500	10.4500	-2.336%	1	238	-98.852%
2025-01-31	10.7000	10.7000	10.7000	10.7000	-5.310%	22	237	-98.879%
2025-01-29	11.2500	11.3000	11.2500	11.3000	+1.164%	2	248	-98.938%
2025-01-28	11.1000	11.1700	11.1000	11.1700	+2.477%	4	248	-98.926%
2025-01-07	10.9000	10.9000	10.9000	10.9000	+12.371%	3	247	-98.899%
2025-01-02	9.7000	9.7000	9.7000	9.7000	+3.522%	1	250	-98.763%
2024-12-31	9.3000	9.3700	9.3000	9.3700	+7.331%	2	249	-98.719%
2024-12-30	8.7300	8.7300	8.7300	8.7300	-0.229%	21	249	-98.625%
2024-12-27	8.7500	8.7500	8.7500	8.7500	+11.465%	6	249	-98.629%
2024-12-20	7.8500	7.8500	7.8500	7.8500	-34.199%	25	249	-98.471%
2024-12-11	11.9300	11.9300	11.9300	11.9300	+1.966%	1	254	-98.994%
2024-12-10	11.7000	11.7000	11.7000	11.7000	-3.306%	2	253	-98.974%
2024-12-06	12.0800	12.1000	12.0500	12.1000	-19.441%	56	255	-99.008%
2024-11-26	15.0200	15.0200	15.0200	15.0200	-6.125%	1	270	-99.201%
2024-11-25	16.0000	16.0000	16.0000	16.0000	+3.560%	15	270	-99.250%
2024-11-20	15.4500	15.4500	15.4500	15.4500	+3.000%	8	270	-99.223%
2024-11-19	15.0000	15.0000	15.0000	15.0000	-3.846%	1	270	-99.200%
2024-11-18	15.6000	15.6000	15.6000	15.6000	+5.763%	1	270	-99.231%
2024-11-15	15.1000	15.1000	14.7500	14.7500	+28.934%	12	270	-99.186%
2024-11-05	11.7200	11.7200	11.4400	11.4400	+7.925%	2	270	-98.951%
2024-10-30	10.6000	10.6000	10.6000	10.6000	-12.033%	5	270	-98.868%
2024-10-21	12.0500	12.0500	12.0500	12.0500	-2.429%	3	275	-99.004%
2024-10-17	12.3500	12.3500	12.3500	12.3500	-1.200%	4	275	-99.028%
2024-10-15	12.6300	12.6300	12.5000	12.5000	-9.420%	2	275	-99.040%
2024-10-14	13.8000	13.8000	13.8000	13.8000	+2.222%	5	275	-99.130%
2024-10-10	13.2800	13.5000	13.2600	13.5000	-7.407%	6	275	-99.111%
2024-10-07	14.6800	14.6800	14.5800	14.5800	+2.316%	6	277	-99.177%
2024-10-04	14.2500	14.2500	14.2500	14.2500	+5.166%	2	282	-99.158%
2024-10-03	13.5500	13.5500	13.5500	13.5500	+11.983%	1	281	-99.114%
2024-10-01	12.1000	12.1000	12.1000	12.1000	+21.000%	3	281	-99.008%
2024-09-30	10.0000	10.0000	10.0000	10.0000	+9.890%	1	281	-98.800%
2024-09-26	9.1500	9.1500	9.1000	9.1000	-13.744%	3	280	-98.681%
2024-09-25	10.6900	10.6900	10.5500	10.5500	-3.653%	7	282	-98.863%
2024-09-24	10.9500	10.9500	10.9500	10.9500	+10.606%	5	278	-98.904%
2024-09-20	9.9000	9.9000	9.9000	9.9000	-8.248%	20	273	-98.788%
2024-09-19	10.3000	10.7900	10.3000	10.7900	+10.102%	7	273	-98.888%
2024-09-18	9.8000	9.8000	9.8000	9.8000	0.000%	3	278	-98.776%
2024-09-17	9.8000	9.8000	9.8000	9.8000	+10.734%	2	275	-98.776%
2024-09-16	8.7500	8.8500	8.7500	8.8500	+3.873%	2	273	-98.644%
2024-09-13	8.6500	8.6500	8.5000	8.5200	+2.036%	24	271	-98.592%
2024-09-12	8.3100	8.3500	8.3100	8.3500	+3.470%	7	261	-98.563%
2024-09-11	8.0000	8.0700	8.0000	8.0700	-6.163%	3	259	-98.513%
2024-09-10	8.9500	8.9500	8.6000	8.6000	-1.149%	3	258	-98.605%
2024-09-06	8.7900	8.7900	8.7000	8.7000	-6.452%	12	256	-98.621%
2024-09-05	9.3000	9.3000	9.3000	9.3000	-8.824%	1	260	-98.710%
2024-09-04	10.5500	10.5500	10.2000	10.2000	-5.730%	9	260	-98.824%
2024-09-03	11.0000	11.0000	10.7000	10.8200	-8.692%	30	251	-98.891%
2024-08-30	11.7300	11.8500	11.5400	11.8500	+3.493%	230	132	-98.987%
2024-08-29	11.4500	11.4500	11.4500	11.4500	+2.232%	8	132	-98.952%
2024-08-28	10.9500	11.2000	10.9500	11.2000	-7.819%	10	126	-98.929%
2024-08-26	12.1500	12.1500	12.1500	12.1500	+14.515%	2	120	-99.012%
2024-08-21	10.9800	10.9800	10.6100	10.6100	-12.023%	5	120	-98.869%
2024-08-15	12.0600	12.0600	12.0600	12.0600	+1.430%	1	116	-99.005%
2024-08-12	11.8900	11.8900	11.8900	11.8900	+9.585%	1	116	-98.991%
2024-08-07	10.9000	10.9000	10.8500	10.8500	-17.803%	30	116	-98.894%
2024-07-25	13.2000	13.2000	13.2000	13.2000	-12.292%	2	103	-99.091%
2024-07-19	15.1000	15.1000	15.0500	15.0500	+7.117%	6	103	-99.203%
2024-07-15	14.0500	14.0500	14.0500	14.0500	+4.461%	1	103	-99.146%
2024-07-12	13.4500	13.6500	13.1000	13.4500	+1.433%	6	103	-99.108%
2024-07-11	13.0500	13.2600	13.0500	13.2600	-10.707%	18	103	-99.095%
2024-07-10	12.2500	14.8500	12.2500	14.8500	+16.471%	3	103	-99.192%
2024-07-09	13.9000	13.9000	12.7000	12.7500	-0.468%	57	100	-99.059%
2024-07-08	12.8100	12.8100	12.8100	12.8100	+7.828%	1	61	-99.063%
2024-06-20	13.4000	13.4000	11.8800	11.8800	-11.343%	19	61	-98.990%
2024-06-05	13.4000	13.4000	13.4000	13.4000	-5.833%	1	67	-99.104%
2024-06-03	14.2300	14.2300	14.2300	14.2300	-7.537%	1	67	-99.157%
2024-05-24	16.5000	16.5000	15.3900	15.3900	-10.523%	10	65	-99.220%
2024-05-17	17.2000	17.2000	17.2000	17.2000	+1.475%	6	65	-99.302%
2024-05-16	16.9500	16.9500	16.9500	16.9500	+0.237%	1	62	-99.292%
2024-05-14	16.9100	16.9100	16.9100	16.9100	-0.646%	3	61	-99.290%
2024-05-07	17.9200	17.9200	17.0200	17.0200	+3.465%	3	58	-99.295%
2024-05-03	16.4500	16.4500	16.4500	16.4500	-8.611%	2	55	-99.271%
2024-05-02	18.0000	18.0000	18.0000	18.0000	-9.091%	8	54	-99.333%
2024-04-25	19.2500	19.8000	19.2500	19.8000	+3.937%	12	54	-99.394%
2024-04-18	19.0500	19.0500	19.0500	19.0500	+1.330%	8	42	-99.370%
2024-04-16	18.8000	18.8000	18.8000	18.8000	-1.981%	2	34	-99.362%
2024-04-15	19.1800	19.1800	19.1800	19.1800	-4.577%	3	33	-99.374%
2024-04-11	20.1000	20.1000	20.1000	20.1000	-2.758%	3	33	-99.403%
2024-04-08	20.6000	20.7500	20.6000	20.6700	+6.000%	14	33	-99.419%
2024-04-05	19.5000	19.5000	19.5000	19.5000	+5.921%	4	25	-99.385%
2024-04-02	18.4100	18.4100	18.4100	18.4100	+55.885%	1	27	-99.348%
2024-02-28	11.8100	11.8100	11.8100	11.8100	+22.383%	1	26	-98.984%
2024-02-05	9.6500	9.6500	9.6500	9.6500	-6.763%	1	25	-98.756%
2024-01-26	10.5000	10.5000	10.3500	10.3500	+11.892%	11	24	-98.841%
2024-01-19	9.2500	9.2500	9.2500	9.2500	+8.314%	2	13	-98.703%
2024-01-18	8.5400	8.5400	8.5400	8.5400	-9.149%	1	11	-98.595%
2024-01-17	9.4000	9.4000	9.4000	9.4000	-8.203%	1	11	-98.723%
2024-01-11	10.2400	10.2400	10.2400	10.2400	0.000%	10	10	-98.828%

.dark-mode .g95qhJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g95qhJ{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C90XLE Dec 18 2026 90.00 Call (XLE261218C00090000)option OPRA

XLE20261218C90
XLE Dec 18 2026 90.00 Call (XLE261218C00090000)
option OPRA