Dark

XLE20261231C60
XLE Dec 31 2026 60.00 Call (XLE261231C00060000)
option OPRA

EOD

Oct 1, 2026

4.50+4.651%(+0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5000	4.5000	4.5000	4.5000	+4.651%	1	3,774	0.000%
2026-09-30	4.4500	4.5700	4.3000	4.3000	+1.655%	24	3,774	+4.651%
2026-09-29	4.0800	4.3900	4.0800	4.2300	-15.569%	24	3,778	+6.383%
2026-09-28	4.8000	5.0200	4.8000	5.0100	+11.333%	32	3,776	-10.180%
2026-09-25	4.7100	4.7800	4.5000	4.5000	-15.888%	17	3,791	0.000%
2026-09-24	5.2900	5.4700	5.2900	5.3500	+7.000%	593	3,790	-15.888%
2026-09-23	5.0300	5.1100	5.0000	5.0000	-2.534%	17	3,443	-10.000%
2026-09-22	4.7500	5.1500	4.5300	5.1300	-6.727%	23	3,442	-12.281%
2026-09-21	5.6500	5.6500	5.1800	5.5000	-11.576%	13	3,448	-18.182%
2026-09-17	6.2200	6.2200	6.2200	6.2200	+2.471%	3	3,442	-27.653%
2026-09-16	6.1000	6.1000	6.0700	6.0700	-18.414%	8	3,439	-25.865%
2026-09-15	6.9000	7.6400	6.8300	7.4400	+13.588%	7	3,437	-39.516%
2026-09-14	6.7000	6.7000	6.3500	6.5500	-4.658%	13	3,440	-31.298%
2026-09-11	7.0000	7.0500	6.8700	6.8700	-4.716%	14	3,439	-34.498%
2026-09-10	7.2100	7.2100	7.2100	7.2100	-1.905%	5	3,451	-37.587%
2026-09-09	7.3200	7.3500	7.3200	7.3500	+13.077%	5	3,446	-38.776%
2026-09-08	6.8500	6.8500	6.5000	6.5000	+8.333%	7	3,451	-30.769%
2026-09-04	6.0500	6.0500	5.8200	6.0000	-15.374%	14	3,464	-25.000%
2026-09-03	7.0900	7.0900	7.0900	7.0900	-0.141%	13	3,464	-36.530%
2026-09-02	6.7900	7.1000	6.7500	7.1000	+4.412%	135	3,464	-36.620%
2026-09-01	6.6500	6.8000	6.2500	6.8000	+23.188%	39	3,487	-33.824%
2026-08-31	6.0000	6.3100	5.5200	5.5200	+6.154%	8	3,520	-18.478%
2026-08-28	5.0700	5.2000	5.0500	5.2000	+4.000%	19	3,515	-13.462%
2026-08-27	4.6500	5.1700	4.6500	5.0000	0.000%	20	3,531	-10.000%
2026-08-26	5.0000	5.0000	5.0000	5.0000	-4.215%	2	3,537	-10.000%
2026-08-25	5.2000	5.2700	5.1900	5.2200	-6.284%	9	3,541	-13.793%
2026-08-24	5.5800	5.5800	5.4500	5.5700	-9.724%	8	3,541	-19.210%
2026-08-21	6.0000	6.1900	6.0000	6.1700	-1.752%	4	3,543	-27.066%
2026-08-20	6.7500	6.8200	6.2800	6.2800	-1.102%	218	3,544	-28.344%
2026-08-19	6.4500	6.4900	6.3500	6.3500	+2.419%	10	3,740	-29.134%
2026-08-18	6.0000	6.2000	5.8000	6.2000	+15.888%	254	3,744	-27.419%
2026-08-17	5.3000	5.3500	5.3000	5.3500	+8.081%	4	3,768	-15.888%
2026-08-14	4.8800	5.1000	4.8800	4.9500	+8.791%	34	3,768	-9.091%
2026-08-13	4.2400	4.5500	4.2400	4.5500	+2.247%	12	3,769	-1.099%
2026-08-12	4.5000	4.5000	4.3700	4.4500	0.000%	12	3,776	+1.124%
2026-08-11	4.2000	4.5800	4.2000	4.4500	+8.537%	15	3,789	+1.124%
2026-08-10	3.0000	4.1000	3.0000	4.1000	+51.852%	239	3,803	+9.756%
2026-08-07	2.7100	2.7100	2.7000	2.7000	0.000%	17	3,606	+66.667%
2026-08-05	2.7500	2.7500	2.7000	2.7000	-16.667%	4	3,590	+66.667%
2026-08-04	2.9700	3.2500	2.9700	3.2400	-1.818%	3	3,588	+38.889%
2026-08-03	3.5000	3.5400	3.2500	3.3000	-14.286%	20	3,587	+36.364%
2026-07-31	3.6300	3.9000	3.6300	3.8500	+13.235%	20	3,601	+16.883%
2026-07-30	3.2500	3.4000	3.2200	3.4000	-4.225%	20	3,603	+32.353%
2026-07-29	3.7000	3.7000	3.4500	3.5500	+21.575%	39	3,606	+26.761%
2026-07-28	3.3800	3.5400	2.8900	2.9200	-14.118%	14	3,599	+54.110%
2026-07-27	3.6800	3.8200	3.4000	3.4000	-19.622%	15	3,593	+32.353%
2026-07-24	4.2300	4.6000	4.2000	4.2300	+3.171%	22	3,596	+6.383%
2026-07-23	4.3500	4.6100	4.1000	4.1000	+6.218%	51	3,602	+9.756%
2026-07-22	3.8500	4.0700	3.8500	3.8600	+9.659%	39	3,571	+16.580%
2026-07-21	3.4500	3.5200	3.3300	3.5200	+2.924%	11	3,575	+27.841%
2026-07-20	3.4000	3.4200	3.4000	3.4200	+9.265%	24	3,569	+31.579%
2026-07-17	3.1000	3.1300	3.0000	3.1300	+12.590%	40	3,583	+43.770%
2026-07-16	2.8900	2.8900	2.7800	2.7800	+16.807%	2	3,612	+61.871%
2026-07-15	2.4500	2.5000	2.3800	2.3800	-16.491%	7	3,612	+89.076%
2026-07-14	2.6000	2.8500	2.6000	2.8500	+10.039%	4	3,616	+57.895%
2026-07-13	2.4800	2.5900	2.4300	2.5900	+32.821%	7	3,612	+73.745%
2026-07-10	1.7900	1.9500	1.7900	1.9500	0.000%	2	3,612	+130.769%
2026-07-09	1.9500	1.9500	1.9500	1.9500	-7.143%	1	3,611	+130.769%
2026-07-08	2.3200	2.4500	2.1000	2.1000	+39.073%	45	3,610	+114.286%
2026-07-07	1.6700	1.6700	1.5100	1.5100	+11.852%	3	3,610	+198.013%
2026-07-06	1.3700	1.3700	1.3500	1.3500	-0.735%	2	3,608	+233.333%
2026-07-02	1.4500	1.4500	1.3600	1.3600	+5.426%	12	3,600	+230.882%
2026-07-01	1.3000	1.3200	1.2900	1.2900	-18.354%	3	3,600	+248.837%
2026-06-30	1.6200	1.6200	1.5800	1.5800	-4.242%	13	3,599	+184.810%
2026-06-29	1.6500	1.6500	1.6500	1.6500	+2.484%	2	3,587	+172.727%
2026-06-26	1.6600	1.7000	1.6100	1.6100	-9.551%	36	3,589	+179.503%
2026-06-25	1.4800	1.7800	1.4800	1.7800	+25.352%	19	3,585	+152.809%
2026-06-24	1.6800	1.6800	1.3800	1.4200	-14.458%	5	3,597	+216.901%
2026-06-22	1.5800	1.6600	1.5800	1.6600	+5.063%	25	3,608	+171.084%
2026-06-18	1.7400	1.7500	1.5000	1.5800	-21.000%	104	3,537	+184.810%
2026-06-17	2.2000	2.2300	2.0000	2.0000	-9.091%	18	3,537	+125.000%
2026-06-16	2.4200	2.4200	2.2000	2.2000	-13.725%	36	3,537	+104.545%
2026-06-15	2.3800	2.6500	2.3800	2.5500	-32.000%	674	3,588	+76.471%
2026-06-12	3.7000	3.7500	3.7000	3.7500	+4.167%	6	3,588	+20.000%
2026-06-11	4.1500	4.1500	3.5000	3.6000	-14.286%	31	3,588	+25.000%
2026-06-10	4.1200	4.4000	4.1200	4.2000	+20.000%	41	3,569	+7.143%
2026-06-09	3.7700	3.7700	3.4000	3.5000	-14.634%	10	3,574	+28.571%
2026-06-08	4.3000	4.4500	4.0800	4.1000	0.000%	7	3,570	+9.756%
2026-06-05	4.1300	4.1300	4.1000	4.1000	-7.865%	3	3,564	+9.756%
2026-06-04	4.5100	4.5100	4.4500	4.4500	-0.891%	4	3,561	+1.124%
2026-06-03	4.3400	4.6300	4.3400	4.4900	+7.674%	52	3,566	+0.223%
2026-06-02	4.0500	4.1700	3.9500	4.1700	+12.097%	99	3,544	+7.914%
2026-06-01	3.6700	3.9000	3.6700	3.7200	+16.614%	68	3,479	+20.968%
2026-05-29	3.2000	3.2500	3.1900	3.1900	-7.536%	21	3,423	+41.066%
2026-05-28	3.7200	3.7200	3.3800	3.4500	-1.429%	65	3,408	+30.435%
2026-05-27	3.5500	3.8000	3.5000	3.5000	-18.224%	22	3,425	+28.571%
2026-05-26	4.4500	4.8000	4.2800	4.2800	-15.079%	115	3,427	+5.140%
2026-05-22	4.8700	5.1500	4.6500	5.0400	+7.234%	115	3,439	-10.714%
2026-05-21	5.1500	5.1500	4.6500	4.7000	-9.962%	8	3,385	-4.255%
2026-05-20	6.2500	6.2500	5.2200	5.2200	-14.426%	5	3,385	-13.793%
2026-05-19	5.8700	6.1000	5.6000	6.1000	+10.708%	29	3,387	-26.230%
2026-05-18	4.9500	5.7300	4.7000	5.5100	+16.000%	160	3,387	-18.330%
2026-05-15	4.4800	4.8000	4.4800	4.7500	+14.458%	36	3,387	-5.263%
2026-05-14	4.1300	4.1500	4.1300	4.1500	+5.063%	8	3,284	+8.434%
2026-05-13	3.6600	3.9500	3.6600	3.9500	-0.253%	14	3,292	+13.924%
2026-05-12	3.9000	3.9600	3.8200	3.9600	+5.040%	27	3,292	+13.636%
2026-05-11	3.7000	3.7700	3.7000	3.7700	+24.422%	31	3,292	+19.363%
2026-05-08	2.9000	3.1000	2.9000	3.0300	-0.980%	22	3,271	+48.515%
2026-05-07	3.0200	3.0600	2.8200	3.0600	-12.321%	34	3,269	+47.059%
2026-05-06	4.2500	4.2500	3.4600	3.4900	-28.630%	36	3,260	+28.940%
2026-05-05	4.9000	4.9000	4.8900	4.8900	-4.118%	4	3,254	-7.975%
2026-05-04	4.7200	5.1000	4.7200	5.1000	+7.595%	16	3,258	-11.765%
2026-05-01	4.9000	5.0300	4.3000	4.7400	-5.765%	175	3,402	-5.063%
2026-04-30	4.8000	5.0500	4.8000	5.0300	-1.373%	66	3,402	-10.537%
2026-04-29	4.5000	5.1000	4.5000	5.1000	+25.926%	266	3,438	-11.765%
2026-04-28	4.1500	4.2500	4.0500	4.0500	+12.500%	24	3,308	+11.111%
2026-04-27	4.0600	4.0600	3.6000	3.6000	+4.348%	83	3,319	+25.000%
2026-04-24	3.7000	3.7000	3.4500	3.4500	-10.390%	4	3,269	+30.435%
2026-04-23	3.6400	3.8500	3.6400	3.8500	+5.479%	16	3,269	+16.883%
2026-04-22	3.5000	3.6500	3.4500	3.6500	+12.308%	27	3,283	+23.288%
2026-04-21	3.0000	3.2500	2.9000	3.2500	+17.329%	73	3,279	+38.462%
2026-04-20	2.7500	2.9600	2.7500	2.7700	+1.838%	25	3,279	+62.455%
2026-04-17	2.2500	2.7200	2.1400	2.7200	-21.159%	74	3,274	+65.441%
2026-04-16	3.4000	3.6000	3.4000	3.4500	+15.385%	28	3,316	+30.435%
2026-04-14	3.2000	3.2500	2.9900	2.9900	-16.944%	27	3,291	+50.502%
2026-04-13	3.6500	4.0000	3.6000	3.6000	-4.509%	12	3,306	+25.000%
2026-04-10	3.5000	3.7700	3.5000	3.7700	-12.326%	43	3,310	+19.363%
2026-04-09	4.9000	4.9000	4.3000	4.3000	-2.273%	56	3,312	+4.651%
2026-04-08	3.8500	4.4000	3.7500	4.4000	-26.050%	213	3,340	+2.273%
2026-04-07	6.0000	6.0000	5.9500	5.9500	+8.182%	7	3,344	-24.370%
2026-04-06	5.5000	5.5000	5.5000	5.5000	0.000%	1	3,339	-18.182%
2026-04-02	5.8000	5.8000	5.5000	5.5000	+4.167%	13	3,350	-18.182%
2026-04-01	5.8000	5.8000	4.9000	5.2800	-18.140%	100	3,350	-14.773%
2026-03-31	7.6000	7.8800	5.9000	6.4500	-19.375%	265	3,294	-30.233%
2026-03-30	8.4000	8.4000	8.0000	8.0000	+2.696%	81	3,355	-43.750%
2026-03-27	7.4000	7.8000	7.4000	7.7900	+11.286%	43	3,356	-42.234%
2026-03-26	6.4200	7.0000	6.4200	7.0000	+12.000%	268	3,347	-35.714%
2026-03-25	6.2500	6.4800	6.2500	6.2500	-2.648%	73	3,163	-28.000%
2026-03-24	6.2500	6.8500	6.2500	6.4200	+16.727%	55	3,128	-29.907%
2026-03-23	5.0100	5.7000	5.0100	5.5000	+1.852%	71	3,100	-18.182%
2026-03-20	6.0000	6.0600	5.4000	5.4000	-1.099%	53	3,091	-16.667%
2026-03-19	5.3000	5.4600	5.3000	5.4600	+13.987%	39	3,058	-17.582%
2026-03-18	4.9400	4.9400	4.7500	4.7900	-1.237%	44	3,093	-6.054%
2026-03-17	4.8600	5.0500	4.8500	4.8500	+8.989%	15	3,096	-7.216%
2026-03-16	4.3400	4.7100	4.3000	4.4500	-1.111%	108	3,096	+1.124%
2026-03-13	4.5000	4.6000	4.4500	4.5000	-1.747%	42	3,182	0.000%
2026-03-12	4.2500	4.8500	4.2500	4.5800	+11.707%	535	3,164	-1.747%
2026-03-11	3.6600	4.1000	3.6600	4.1000	+15.493%	71	3,152	+9.756%
2026-03-10	3.6000	3.8000	3.4300	3.5500	-2.740%	195	3,155	+26.761%
2026-03-09	4.1000	4.4500	3.6500	3.6500	-13.712%	62	3,158	+23.288%
2026-03-06	4.5500	4.5500	4.2000	4.2300	+9.870%	6	3,142	+6.383%
2026-03-05	3.9500	4.2000	3.8500	3.8500	+2.667%	5,047	3,142	+16.883%
2026-03-04	3.8500	3.8500	3.5300	3.7500	-6.250%	81	3,667	+20.000%
2026-03-03	4.7900	4.9500	3.9000	4.0000	-11.111%	232	3,712	+12.500%
2026-03-02	4.6000	4.6500	4.1000	4.5000	+17.801%	418	3,828	0.000%
2026-02-27	3.6000	3.8200	3.4600	3.8200	+10.725%	229	4,044	+17.801%
2026-02-26	3.1500	3.5500	3.1500	3.4500	+2.985%	59	3,932	+30.435%
2026-02-25	3.5000	3.5000	3.0000	3.3500	+4.688%	413	4,241	+34.328%
2026-02-24	3.2000	3.2000	3.2000	3.2000	-4.478%	3	4,241	+40.625%
2026-02-23	3.7000	3.8000	3.3500	3.3500	-1.471%	5	4,244	+34.328%
2026-02-20	3.4200	3.4200	3.1200	3.4000	0.000%	36	4,239	+32.353%
2026-02-19	3.6100	3.7600	3.4000	3.4000	+8.280%	95	4,255	+32.353%
2026-02-18	3.0000	3.2000	3.0000	3.1400	+18.045%	11	4,281	+43.312%
2026-02-17	3.4200	3.4200	2.4600	2.6600	-12.787%	142	4,271	+69.173%
2026-02-13	2.9700	3.0500	2.7700	3.0500	+1.667%	30	4,248	+47.541%
2026-02-12	3.4500	3.5500	2.9500	3.0000	-11.765%	168	4,248	+50.000%
2026-02-11	3.1000	3.5500	3.1000	3.4000	+16.438%	638	4,204	+32.353%
2026-02-10	2.9100	2.9200	2.7500	2.9200	+2.456%	30	3,686	+54.110%
2026-02-09	2.6600	2.8500	2.6400	2.8500	+7.547%	72	3,674	+57.895%
2026-02-06	2.4500	2.7900	2.4300	2.6500	+12.766%	274	3,614	+69.811%
2026-02-05	2.3700	2.3700	2.2000	2.3500	-15.468%	100	3,386	+91.489%
2026-02-04	2.4500	2.7900	2.3100	2.7800	+23.556%	68	3,450	+61.871%
2026-02-03	1.9500	2.3000	1.9500	2.2500	+25.000%	127	3,405	+100.000%
2026-02-02	1.7000	1.8300	1.7000	1.8000	-12.621%	20	3,305	+150.000%
2026-01-30	1.7400	2.0600	1.6500	2.0600	+1.478%	48	3,287	+118.447%
2026-01-29	2.0000	2.1000	1.9700	2.0300	+29.299%	111	3,240	+121.675%
2026-01-28	1.6500	1.7800	1.5700	1.5700	+3.974%	120	3,210	+186.624%
2026-01-27	1.5100	1.5100	1.5100	1.5100	+2.721%	10	3,165	+198.013%
2026-01-26	1.5900	1.5900	1.3500	1.4700	-20.109%	85	3,165	+206.122%
2026-01-23	1.5100	1.8400	1.3600	1.8400	+28.671%	5,945	3,081	+144.565%
2026-01-22	1.2200	1.4400	1.1500	1.4300	+13.492%	19	43	+214.685%
2026-01-21	1.2800	1.2800	1.2600	1.2600	+15.596%	22	32	+257.143%
2026-01-20	1.2000	1.2000	1.0900	1.0900	-1.802%	9	10	+312.844%
2026-01-16	1.0200	1.2200	0.9600	1.1100	+1.835%	6	2	+305.405%
2026-01-14	0.8400	1.0900	0.8400	1.0900	+34.568%	2	2	+312.844%
2026-01-12	0.8100	0.8100	0.8100	0.8100	0.000%	1	1	+455.556%

.dark-mode .xCcNY7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xCcNY7{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261231C60XLE Dec 31 2026 60.00 Call (XLE261231C00060000)option OPRA

XLE20261231C60
XLE Dec 31 2026 60.00 Call (XLE261231C00060000)
option OPRA