Dark

XLE20261231C55
XLE Dec 31 2026 55.00 Call (XLE261231C00055000)
option OPRA

EOD

Sep 30, 2026

8.00+2.696%(+0.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.0000	8.0000	8.0000	8.0000	+2.696%	1	999	0.000%
2026-09-29	7.7900	7.7900	7.7900	7.7900	-14.112%	2	999	+2.696%
2026-09-24	9.0700	9.0700	9.0700	9.0700	+0.110%	10	1,010	-11.797%
2026-09-23	9.0000	9.3500	9.0000	9.0600	-10.386%	7	1,015	-11.700%
2026-09-18	10.1100	10.1100	10.1100	10.1100	-1.366%	4	1,013	-20.870%
2026-09-17	10.2500	10.2500	10.2500	10.2500	-1.442%	30	1,011	-21.951%
2026-09-16	10.4000	10.4000	10.4000	10.4000	-4.587%	1	1,011	-23.077%
2026-09-11	10.9000	10.9000	10.9000	10.9000	+2.251%	4	1,012	-26.606%
2026-09-02	10.6600	10.6600	10.6600	10.6600	+9.897%	10	1,008	-24.953%
2026-08-31	9.7000	9.7000	9.7000	9.7000	+12.791%	3	998	-17.526%
2026-08-28	8.6000	8.6000	8.6000	8.6000	-14.000%	10	995	-6.977%
2026-08-21	10.0000	10.0000	10.0000	10.0000	-0.498%	2	995	-20.000%
2026-08-19	10.0000	10.0500	10.0000	10.0500	+1.515%	4	997	-20.398%
2026-08-18	9.8000	9.9000	9.6000	9.9000	+16.471%	138	1,076	-19.192%
2026-08-17	8.5000	8.5000	8.5000	8.5000	+2.410%	5	1,107	-5.882%
2026-08-14	8.0300	8.4800	8.0000	8.3000	+7.792%	8	1,107	-3.614%
2026-08-13	7.4500	7.7000	7.4500	7.7000	+1.987%	27	1,107	+3.896%
2026-08-11	7.4800	7.7000	7.4800	7.5500	+11.029%	130	1,262	+5.960%
2026-08-10	6.8000	6.8000	6.8000	6.8000	+33.858%	100	1,269	+17.647%
2026-08-07	5.1500	5.1500	5.0800	5.0800	-2.308%	6	1,329	+57.480%
2026-08-05	5.2000	5.2000	5.2000	5.2000	-18.110%	40	1,330	+53.846%
2026-08-03	6.3500	6.3500	6.3500	6.3500	+0.794%	2	1,370	+25.984%
2026-07-31	6.3000	6.3000	6.3000	6.3000	+0.318%	1	1,370	+26.984%
2026-07-30	5.8500	6.2800	5.8500	6.2800	-1.875%	3	1,369	+27.389%
2026-07-29	6.4000	6.4000	6.4000	6.4000	-9.859%	10	1,369	+25.000%
2026-07-24	7.5000	7.5000	7.1000	7.1000	+1.429%	3	1,369	+12.676%
2026-07-23	6.9000	7.4000	6.9000	7.0000	+2.941%	46	1,377	+14.286%
2026-07-22	6.6500	6.8000	6.6500	6.8000	+14.671%	6	1,396	+17.647%
2026-07-21	5.9300	5.9300	5.9300	5.9300	+2.241%	1	1,401	+34.907%
2026-07-20	5.7500	5.9500	5.7500	5.8000	+5.455%	31	1,401	+37.931%
2026-07-17	5.5500	5.5800	5.5000	5.5000	+19.565%	5	1,423	+45.455%
2026-07-15	4.4400	4.6000	4.4400	4.6000	-6.314%	80	1,425	+73.913%
2026-07-14	4.8800	4.9100	4.8800	4.9100	+29.211%	3	1,426	+62.933%
2026-07-09	3.7500	3.8000	3.7500	3.8000	-14.607%	35	1,426	+110.526%
2026-07-08	4.1000	4.6000	4.1000	4.4500	+28.986%	213	1,427	+79.775%
2026-07-07	3.4500	3.4900	3.2600	3.4500	+17.747%	181	1,328	+131.884%
2026-07-06	3.0600	3.0600	2.9300	2.9300	+2.091%	11	1,328	+173.038%
2026-07-01	3.0000	3.0000	2.8000	2.8700	-3.691%	4	1,318	+178.746%
2026-06-30	3.2500	3.2500	2.9500	2.9800	-8.589%	10	1,316	+168.456%
2026-06-29	3.2600	3.2600	3.2600	3.2600	-6.590%	1	1,314	+145.399%
2026-06-26	3.7000	3.7000	3.4900	3.4900	+0.576%	21	1,314	+129.226%
2026-06-25	3.0900	3.5200	3.0900	3.4700	+7.764%	8	1,304	+130.548%
2026-06-24	2.9900	3.2200	2.9900	3.2200	-17.436%	4	1,299	+148.447%
2026-06-23	3.9000	3.9000	3.9000	3.9000	+18.182%	3	1,298	+105.128%
2026-06-18	3.0500	3.3000	3.0000	3.3000	-14.286%	34	1,316	+142.424%
2026-06-17	4.1500	4.1500	3.8500	3.8500	-8.333%	21	1,316	+107.792%
2026-06-16	4.3000	4.3000	4.2000	4.2000	-8.696%	2	1,316	+90.476%
2026-06-15	4.6500	4.7000	4.5600	4.6000	-30.091%	10	1,313	+73.913%
2026-06-08	6.5800	6.5800	6.5800	6.5800	-6.667%	4	1,313	+21.581%
2026-06-04	7.0500	7.0500	7.0500	7.0500	+20.513%	1	1,313	+13.475%
2026-06-01	5.7600	5.8500	5.7600	5.8500	+0.515%	2	1,312	+36.752%
2026-05-27	5.8200	5.8200	5.8200	5.8200	-17.680%	2	1,311	+37.457%
2026-05-26	7.4500	7.4500	7.0700	7.0700	-13.886%	6	1,313	+13.154%
2026-05-20	8.2100	8.2100	8.2100	8.2100	-6.705%	1	1,315	-2.558%
2026-05-19	8.5500	8.8000	8.5500	8.8000	+2.088%	5	1,315	-9.091%
2026-05-18	8.0000	8.6200	8.0000	8.6200	+13.421%	13	1,315	-7.193%
2026-05-15	7.4000	7.6000	7.4000	7.6000	+25.620%	2	1,315	+5.263%
2026-05-11	5.8400	6.0500	5.8400	6.0500	+15.238%	8	1,308	+32.231%
2026-05-08	5.2500	5.2500	5.2500	5.2500	+0.962%	1	1,309	+52.381%
2026-05-07	5.1500	5.2000	4.8500	5.2000	-12.605%	26	1,309	+53.846%
2026-05-06	6.1000	6.1000	5.9500	5.9500	-23.226%	6	1,330	+34.454%
2026-05-05	7.7200	7.7500	7.7200	7.7500	+4.730%	7	1,331	+3.226%
2026-05-04	7.0400	7.4000	7.0000	7.4000	+13.150%	7	1,332	+8.108%
2026-04-28	6.4800	6.5400	6.4800	6.5400	+9.000%	2	1,333	+22.324%
2026-04-27	6.5000	6.5000	6.0000	6.0000	+2.564%	2	1,333	+33.333%
2026-04-24	5.8500	5.8500	5.8500	5.8500	-5.645%	14	1,333	+36.752%
2026-04-23	6.0500	6.2000	6.0500	6.2000	+5.983%	3	1,333	+29.032%
2026-04-22	5.9500	5.9500	5.7500	5.8500	+6.364%	2,010	1,335	+36.752%
2026-04-21	4.9300	5.5000	4.9300	5.5000	+30.024%	70	2,136	+45.455%
2026-04-17	4.2000	4.2300	3.8800	4.2300	-27.692%	62	2,136	+89.125%
2026-04-16	5.7100	5.8500	5.7100	5.8500	+11.429%	9	2,187	+36.752%
2026-04-15	5.3500	5.4500	5.1800	5.2500	-3.137%	2,060	2,194	+52.381%
2026-04-14	5.4200	5.4200	5.4200	5.4200	-11.002%	8	582	+47.601%
2026-04-10	6.0000	6.0900	6.0000	6.0900	-6.738%	4	582	+31.363%
2026-04-09	6.3000	6.5300	6.3000	6.5300	-4.810%	9	582	+22.511%
2026-04-08	6.4100	6.8600	6.4100	6.8600	-15.828%	13	579	+16.618%
2026-04-02	8.7500	8.7500	8.1400	8.1500	+3.690%	7	592	-1.840%
2026-04-01	7.7500	8.0600	7.7500	7.8600	-23.689%	6	592	+1.781%
2026-03-31	10.3000	10.3000	10.3000	10.3000	-1.435%	3	594	-22.330%
2026-03-30	10.7500	10.7500	10.4500	10.4500	-3.241%	30	594	-23.445%
2026-03-27	10.8000	10.8000	10.8000	10.8000	+6.931%	11	620	-25.926%
2026-03-26	10.0000	10.1000	10.0000	10.1000	+4.124%	23	620	-20.792%
2026-03-24	9.7000	9.7000	9.7000	9.7000	+17.433%	1	630	-17.526%
2026-03-23	7.3200	8.2600	7.3200	8.2600	+0.732%	3	631	-3.148%
2026-03-19	8.0000	8.3500	8.0000	8.2000	+10.811%	5	633	-2.439%
2026-03-18	7.4500	7.4500	7.4000	7.4000	-1.987%	2	635	+8.108%
2026-03-17	7.5500	7.5500	7.5500	7.5500	+7.857%	2	634	+5.960%
2026-03-16	7.0300	7.1000	7.0000	7.0000	+1.010%	13	634	+14.286%
2026-03-13	7.1500	7.1500	6.9200	6.9300	+0.435%	61	629	+15.440%
2026-03-12	6.9500	6.9500	6.9000	6.9000	+9.524%	3	629	+15.942%
2026-03-11	5.8000	6.3000	5.8000	6.3000	+14.545%	3	642	+26.984%
2026-03-10	5.9500	5.9500	5.5000	5.5000	-9.091%	12	642	+45.455%
2026-03-09	6.5000	6.5000	6.0500	6.0500	-2.419%	14	643	+32.231%
2026-03-06	6.2000	6.2000	6.2000	6.2000	-0.161%	1	646	+29.032%
2026-03-05	6.4200	6.4200	6.2100	6.2100	+7.069%	64	646	+28.824%
2026-03-04	5.9000	6.0200	5.6000	5.8000	-4.918%	357	647	+37.931%
2026-03-03	6.1000	6.1000	6.1000	6.1000	-8.408%	6	796	+31.148%
2026-03-02	7.3000	7.3000	6.4000	6.6600	+14.828%	20	802	+20.120%
2026-02-27	5.8100	5.8100	5.4400	5.8000	+4.505%	153	805	+37.931%
2026-02-26	5.1500	5.5500	5.1500	5.5500	+6.731%	12	784	+44.144%
2026-02-25	5.0000	5.2000	4.9000	5.2000	+6.122%	178	811	+53.846%
2026-02-24	5.2600	5.3900	4.9000	4.9000	-10.747%	21	811	+63.265%
2026-02-23	5.6500	5.7000	5.4500	5.4900	+4.571%	392	828	+45.719%
2026-02-20	5.3000	5.4000	5.1000	5.2500	-5.914%	256	452	+52.381%
2026-02-19	5.8100	5.8500	5.5300	5.5800	+11.600%	191	494	+43.369%
2026-02-18	4.8300	5.0000	4.8000	5.0000	+13.636%	12	303	+60.000%
2026-02-17	5.0000	5.0500	4.3000	4.4000	-10.204%	38	308	+81.818%
2026-02-13	4.8500	4.9500	4.8500	4.9000	+2.941%	27	270	+63.265%
2026-02-12	5.6500	5.6500	4.7600	4.7600	-11.028%	103	270	+68.067%
2026-02-11	5.2000	5.3500	5.2000	5.3500	+17.582%	55	250	+49.533%
2026-02-10	4.4500	4.5500	4.4500	4.5500	0.000%	7	254	+75.824%
2026-02-09	4.4000	4.6000	4.3000	4.5500	+5.814%	33	251	+75.824%
2026-02-06	4.5500	4.5500	4.2700	4.3000	+11.688%	17	234	+86.047%
2026-02-05	3.6500	3.8500	3.6500	3.8500	-8.333%	15	225	+107.792%
2026-02-04	3.8500	4.2000	3.8500	4.2000	+2.439%	35	225	+90.476%
2026-02-03	2.9300	4.1000	2.9300	4.1000	+42.857%	26	205	+95.122%
2026-02-02	2.9300	3.0200	2.8100	2.8700	+0.702%	67	198	+178.746%
2026-01-30	2.8300	2.9000	2.8300	2.8500	+2.888%	70	162	+180.702%
2026-01-28	2.8500	2.8500	2.7700	2.7700	+2.593%	86	212	+188.809%
2026-01-27	2.5400	2.7000	2.3900	2.7000	+8.000%	42	152	+196.296%
2026-01-26	2.5400	2.5400	2.5000	2.5000	-0.794%	8	127	+220.000%
2026-01-23	2.5100	2.5200	2.5100	2.5200	+9.565%	2	119	+217.460%
2026-01-22	2.3000	2.3000	2.3000	2.3000	+4.545%	1	119	+247.826%
2026-01-21	2.2000	2.2000	2.2000	2.2000	+10.000%	50	120	+263.636%
2026-01-20	2.0600	2.0600	2.0000	2.0000	+6.952%	2	70	+300.000%
2026-01-16	1.8300	2.0000	1.8100	1.8700	+0.538%	31	61	+327.807%
2026-01-15	1.7700	1.8600	1.7700	1.8600	-2.618%	11	61	+330.108%
2026-01-14	2.1500	2.1500	1.8600	1.9100	+22.436%	40	50	+318.848%
2026-01-13	1.3500	1.5600	1.3500	1.5600	+3.311%	4	34	+412.821%
2026-01-12	1.5100	1.5100	1.5100	1.5100	0.000%	1	30	+429.801%
2026-01-09	1.5100	1.5100	1.5100	1.5100	+33.628%	2	29	+429.801%
2026-01-08	1.1300	1.1300	1.1300	1.1300	-10.317%	2	27	+607.965%
2026-01-05	1.2600	1.2600	1.2600	1.2600	+18.868%	1	26	+534.921%
2026-01-02	1.4700	1.4700	1.0300	1.0600	0.000%	26	26	+654.717%

.dark-mode .xhL7dS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xhL7dS{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261231C55XLE Dec 31 2026 55.00 Call (XLE261231C00055000)option OPRA

XLE20261231C55
XLE Dec 31 2026 55.00 Call (XLE261231C00055000)
option OPRA