Dark

XLE20261218C95
XLE Dec 18 2026 95.00 Call (XLE261218C00095000)
option OPRA

Inactive

Dec 4, 2025

7.27+11.846%(+0.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	7.2700	7.2700	7.2700	7.2700	+11.846%	1	7,277	0.000%
2025-12-03	6.5000	6.5000	6.5000	6.5000	-0.154%	1	7,276	+11.846%
2025-12-02	6.4100	6.5200	6.2500	6.5100	+15.426%	3,133	7,275	+11.674%
2025-11-25	5.5000	5.6400	5.5000	5.6400	-5.210%	8	4,168	+28.901%
2025-11-24	5.9500	5.9500	5.9500	5.9500	-12.242%	1	4,174	+22.185%
2025-11-18	6.7800	6.7800	6.7500	6.7800	+0.444%	3	4,174	+7.227%
2025-11-17	7.5000	7.5000	6.7500	6.7500	+1.504%	3	4,173	+7.704%
2025-11-14	6.6500	6.6500	6.6500	6.6500	-5.000%	1	4,173	+9.323%
2025-11-12	7.0000	7.0000	7.0000	7.0000	0.000%	1	4,172	+3.857%
2025-11-11	7.0000	7.0000	7.0000	7.0000	+10.935%	3	4,170	+3.857%
2025-11-10	6.3100	6.3100	6.3100	6.3100	+8.793%	4	4,170	+15.214%
2025-11-06	5.9500	5.9500	5.7500	5.8000	+5.455%	3	4,166	+25.345%
2025-10-31	5.6500	5.6500	5.5000	5.5000	-3.509%	2	4,166	+32.182%
2025-10-29	5.7000	5.7000	5.7000	5.7000	+2.151%	1	4,166	+27.544%
2025-10-28	5.5800	5.5800	5.5800	5.5800	-7.000%	4	4,165	+30.287%
2025-10-24	6.0000	6.0000	6.0000	6.0000	+28.755%	1	4,164	+21.167%
2025-10-16	4.6600	4.6600	4.6600	4.6600	-27.301%	2	4,164	+56.009%
2025-10-03	6.4100	6.4100	6.4100	6.4100	+0.156%	7	4,166	+13.417%
2025-10-01	6.4000	6.4000	6.4000	6.4000	-4.903%	2	4,168	+13.594%
2025-09-30	6.7300	6.7300	6.7300	6.7300	-4.809%	1	4,170	+8.024%
2025-09-29	7.1900	7.1900	6.8900	7.0700	-13.252%	6	4,169	+2.829%
2025-09-26	8.1000	8.1500	8.1000	8.1500	+9.396%	3	4,166	-10.798%
2025-09-25	7.4500	7.4500	7.4500	7.4500	+4.196%	2	4,166	-2.416%
2025-09-24	7.1500	7.1500	7.1500	7.1500	+19.366%	1	4,168	+1.678%
2025-09-12	6.1400	6.1400	5.9900	5.9900	+17.913%	1,010	4,168	+21.369%
2025-09-08	5.0500	5.0800	5.0500	5.0800	-16.033%	8	3,169	+43.110%
2025-09-03	6.0500	6.0500	6.0500	6.0500	-13.199%	2	3,169	+20.165%
2025-09-02	6.9700	6.9700	6.9700	6.9700	+2.954%	10	3,169	+4.304%
2025-08-29	6.7700	6.7700	6.7700	6.7700	+45.591%	3,000	210	+7.386%
2025-08-19	4.6500	4.6500	4.6500	4.6500	-6.627%	1	210	+56.344%
2025-08-15	4.9800	4.9800	4.9800	4.9800	+7.097%	2	210	+45.984%
2025-08-05	4.7000	4.7000	4.6500	4.6500	-24.390%	37	208	+56.344%
2025-08-01	6.1500	6.1500	6.1500	6.1500	-3.906%	1	201	+18.211%
2025-07-16	6.4000	6.4000	6.4000	6.4000	0.000%	1	201	+13.594%
2025-07-15	6.4000	6.4000	6.4000	6.4000	-8.702%	1	200	+13.594%
2025-07-10	7.0100	7.0100	7.0100	7.0100	+2.336%	1	200	+3.709%
2025-06-23	6.8500	6.8500	6.8500	6.8500	-9.272%	1	204	+6.131%
2025-06-20	7.5500	7.5500	7.5500	7.5500	+0.667%	2	204	-3.709%
2025-06-17	7.5000	7.5000	7.5000	7.5000	+53.689%	5	204	-3.067%
2025-05-30	4.8800	4.8800	4.8800	4.8800	-28.759%	2	204	+48.975%
2025-05-13	6.8500	6.8500	6.8500	6.8500	+5.385%	5	205	+6.131%
2025-05-12	6.5000	6.5000	6.5000	6.5000	+22.180%	5	200	+11.846%
2025-05-07	5.3200	5.3200	5.3200	5.3200	-14.332%	1	195	+36.654%
2025-04-24	6.2100	6.2100	6.2100	6.2100	+10.106%	1	195	+17.069%
2025-04-22	5.6400	5.6400	5.6400	5.6400	+22.609%	1	196	+28.901%
2025-04-11	4.6000	4.6000	4.6000	4.6000	-28.349%	4	197	+58.043%
2025-04-09	6.1200	6.4500	6.1200	6.4200	+25.882%	7	195	+13.240%
2025-04-08	5.1000	5.1000	5.1000	5.1000	+28.788%	12	202	+42.549%
2025-04-07	3.9600	3.9600	3.9600	3.9600	-20.322%	2	191	+83.586%
2025-04-04	4.9700	4.9700	4.9700	4.9700	-51.512%	142	191	+46.278%
2025-03-28	10.2000	10.2500	10.2000	10.2500	-1.914%	4	217	-29.073%
2025-03-27	10.6000	10.6000	10.4500	10.4500	-6.194%	2	215	-30.431%
2025-03-26	11.2100	11.2100	11.0000	11.1400	+7.115%	4	213	-34.740%
2025-03-19	10.4000	10.4000	10.4000	10.4000	+61.240%	7	210	-30.096%
2025-03-05	6.8000	6.8000	6.4500	6.4500	-29.891%	12	203	+12.713%
2025-02-28	9.2000	9.2000	9.2000	9.2000	+0.546%	10	203	-20.978%
2025-02-25	9.1500	9.1500	9.1500	9.1500	-6.728%	1	203	-20.546%
2025-02-21	9.8100	9.8100	9.8100	9.8100	+13.149%	30	203	-25.892%
2025-02-07	8.6700	8.6700	8.6700	8.6700	-23.947%	2	203	-16.148%
2025-01-21	11.4000	11.4000	11.4000	11.4000	+31.792%	1	202	-36.228%
2025-01-06	8.6500	8.6500	8.6500	8.6500	+17.687%	4	203	-15.954%
2024-12-31	7.3800	7.5100	7.3500	7.3500	+6.522%	104	142	-1.088%
2024-12-26	6.9500	7.0000	6.9000	6.9000	+6.154%	14	142	+5.362%
2024-12-19	6.5000	6.5000	6.5000	6.5000	-13.333%	1	140	+11.846%
2024-12-17	7.4900	7.5000	7.4900	7.5000	-19.355%	13	140	-3.067%
2024-12-12	9.3000	9.3000	9.3000	9.3000	-1.274%	25	143	-21.828%
2024-12-10	10.1500	10.1500	9.4200	9.4200	-5.800%	3	168	-22.824%
2024-12-06	9.8500	10.0000	9.8500	10.0000	-2.913%	50	169	-27.300%
2024-12-04	10.7400	10.7400	10.3000	10.3000	-14.095%	16	179	-29.417%
2024-12-03	11.9900	11.9900	11.9900	11.9900	-3.306%	5	185	-39.366%
2024-11-26	12.4000	12.4000	12.4000	12.4000	-4.981%	3	185	-41.371%
2024-11-18	13.0500	13.0500	13.0500	13.0500	+9.664%	1	183	-44.291%
2024-11-14	11.9000	11.9000	11.9000	11.9000	-0.833%	3	182	-38.908%
2024-11-13	12.0000	12.0000	12.0000	12.0000	+2.828%	7	182	-39.417%
2024-11-12	11.6000	11.6700	11.6000	11.6700	-1.102%	2	182	-37.704%
2024-11-11	11.4500	11.8000	11.4500	11.8000	+9.259%	2	182	-38.390%
2024-11-08	10.8000	10.8000	10.8000	10.8000	+14.286%	2	182	-32.685%
2024-11-04	9.4500	9.4500	9.4500	9.4500	-8.252%	9	182	-23.069%
2024-10-17	10.3000	10.3000	10.3000	10.3000	-1.435%	1	175	-29.417%
2024-10-08	10.4500	10.4500	10.4500	10.4500	-15.041%	10	175	-30.431%
2024-10-07	12.3000	12.3000	12.3000	12.3000	+3.797%	21	165	-40.894%
2024-10-04	11.8000	11.8500	11.8000	11.8500	+3.947%	16	145	-38.650%
2024-10-03	11.1000	11.4000	11.1000	11.4000	+14.000%	6	140	-36.228%
2024-10-02	10.4000	10.4000	10.0000	10.0000	+21.951%	11	141	-27.300%
2024-09-30	8.2400	8.2400	8.2000	8.2000	+5.128%	10	131	-11.341%
2024-09-27	7.7900	7.8000	7.7900	7.8000	-2.500%	8	121	-6.795%
2024-09-25	8.0000	8.0000	8.0000	8.0000	-8.467%	6	123	-9.125%
2024-09-24	8.7400	8.7400	8.7400	8.7400	+15.762%	1	117	-16.819%
2024-09-17	7.5500	7.5500	7.5500	7.5500	+9.420%	6	117	-3.709%
2024-09-13	6.9000	6.9000	6.9000	6.9000	+2.222%	10	122	+5.362%
2024-09-12	6.7500	6.7500	6.7500	6.7500	+6.299%	3	117	+7.704%
2024-09-11	6.0800	6.4000	6.0000	6.3500	-2.308%	12	114	+14.488%
2024-09-10	6.5000	6.5000	6.5000	6.5000	-13.333%	1	104	+11.846%
2024-09-09	7.8000	7.8000	7.5000	7.5000	+9.170%	4	104	-3.067%
2024-09-06	7.7000	7.7000	6.8700	6.8700	-21.486%	90	111	+5.822%
2024-08-21	8.8000	8.8000	8.7500	8.7500	+1.744%	6	87	-16.914%
2024-08-20	9.1500	9.1500	8.6000	8.6000	-13.568%	3	93	-15.465%
2024-08-19	10.3000	10.3000	9.9500	9.9500	+3.646%	6	93	-26.935%
2024-08-16	9.5000	9.6500	9.5000	9.6000	+1.053%	12	93	-24.271%
2024-08-13	9.5000	9.5000	9.5000	9.5000	+3.261%	3	95	-23.474%
2024-08-12	9.2000	9.2000	9.2000	9.2000	+10.180%	1	98	-20.978%
2024-08-07	9.2000	9.2000	8.3500	8.3500	-1.765%	96	98	-12.934%
2024-08-06	8.3700	8.7500	8.3700	8.5000	-10.526%	6	134	-14.471%
2024-08-02	10.2000	10.2000	9.5000	9.5000	-12.844%	10	134	-23.474%
2024-08-01	11.0000	11.0000	10.9000	10.9000	-8.403%	2	134	-33.303%
2024-07-26	11.9000	11.9000	11.9000	11.9000	+2.146%	1	133	-38.908%
2024-07-25	10.9000	11.6500	10.9000	11.6500	+6.881%	2	132	-37.597%
2024-07-24	10.8500	10.9000	10.8500	10.9000	-12.097%	5	132	-33.303%
2024-07-19	12.4000	12.4000	12.0700	12.4000	-6.767%	5	132	-41.371%
2024-07-18	13.3000	13.3000	13.3000	13.3000	+6.400%	3	131	-45.338%
2024-07-17	12.4600	12.5400	12.4600	12.5000	+19.048%	96	131	-41.840%
2024-07-10	10.5000	10.5000	10.5000	10.5000	+1.449%	3	51	-30.762%
2024-07-09	10.3500	10.3500	10.3500	10.3500	-10.929%	11	48	-29.758%
2024-06-28	11.8600	11.8600	11.6200	11.6200	+6.703%	20	37	-37.435%
2024-06-21	11.0200	11.0200	10.8900	10.8900	-1.448%	6	41	-33.242%
2024-06-12	11.0500	11.0500	11.0500	11.0500	-8.828%	5	38	-34.208%
2024-06-10	12.1200	12.1200	12.1200	12.1200	+4.935%	1	34	-40.017%
2024-06-05	11.5500	11.5500	11.5500	11.5500	+2.212%	2	34	-37.056%
2024-06-04	11.3000	11.3000	11.3000	11.3000	-9.600%	1	35	-35.664%
2024-06-03	12.5000	12.5000	12.5000	12.5000	+7.759%	1	34	-41.840%
2024-05-24	11.6000	11.6000	11.6000	11.6000	-4.132%	14	41	-37.328%
2024-05-21	12.1000	12.1000	12.1000	12.1000	-19.333%	1	41	-39.917%
2024-05-20	16.2500	16.2500	15.0000	15.0000	+7.143%	3	41	-51.533%
2024-05-15	14.0000	14.0000	14.0000	14.0000	-5.213%	2	40	-48.071%
2024-05-13	14.7700	14.7700	14.7700	14.7700	-4.339%	1	38	-50.779%
2024-05-08	15.4400	15.4400	15.4400	15.4400	+7.148%	1	38	-52.915%
2024-05-03	14.4100	14.4100	14.4100	14.4100	-7.032%	4	37	-49.549%
2024-04-30	16.0000	16.0000	15.5000	15.5000	-7.186%	2	35	-53.097%
2024-04-22	16.7000	16.7000	16.7000	16.7000	-0.299%	2	34	-56.467%
2024-04-19	16.7500	16.7500	16.7500	16.7500	-0.888%	2	36	-56.597%
2024-04-17	16.9000	16.9000	16.9000	16.9000	-0.059%	3	34	-56.982%
2024-04-15	17.5300	17.5300	16.9100	16.9100	-13.282%	3	31	-57.008%
2024-04-12	19.5000	19.5000	19.5000	19.5000	+8.033%	14	29	-62.718%
2024-04-05	18.0500	18.0500	18.0500	18.0500	+2.382%	2	22	-59.723%
2024-04-04	16.7700	17.6300	16.7700	17.6300	+5.003%	13	22	-58.763%
2024-04-03	16.7900	16.7900	16.7900	16.7900	+2.378%	1	12	-56.700%
2024-04-02	16.4000	16.4000	16.4000	16.4000	+3.470%	3	11	-55.671%
2024-04-01	15.8500	15.8500	15.8500	15.8500	+10.376%	1	8	-54.132%
2024-03-28	14.2300	14.3600	14.2300	14.3600	+3.757%	2	7	-49.373%
2024-03-25	13.8400	13.8400	13.8400	13.8400	+6.462%	2	7	-47.471%
2024-03-15	13.0000	13.0000	13.0000	13.0000	+56.627%	2	4	-44.077%
2024-01-30	8.3000	8.3000	8.3000	8.3000	+1.343%	1	4	-12.410%
2024-01-26	8.1900	8.1900	8.1900	8.1900	+7.199%	2	3	-11.233%
2024-01-16	7.6400	7.6400	7.6400	7.6400	0.000%	1	1	-4.843%

.dark-mode .zLV0qS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zLV0qS{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218C95XLE Dec 18 2026 95.00 Call (XLE261218C00095000)option OPRA

XLE20261218C95
XLE Dec 18 2026 95.00 Call (XLE261218C00095000)
option OPRA