Dark

XLE20261231C65
XLE Dec 31 2026 65.00 Call (XLE261231C00065000)
option OPRA

EOD

Oct 1, 2026

2.39+23.196%(+0.45)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.1000	2.3900	2.1000	2.3900	+23.196%	22	2,427	0.000%
2026-09-30	2.1000	2.1600	1.9400	1.9400	-1.523%	30	2,426	+23.196%
2026-09-29	2.1300	2.1300	1.9600	1.9700	-15.086%	1,015	2,426	+21.320%
2026-09-28	2.3700	2.4600	2.3200	2.3200	+0.433%	46	2,708	+3.017%
2026-09-25	2.3500	2.3500	2.1800	2.3100	-17.500%	21	2,719	+3.463%
2026-09-24	2.8500	2.9000	2.7200	2.8000	+10.672%	46	2,726	-14.643%
2026-09-23	2.6600	2.6900	2.4700	2.5300	+5.417%	29	2,716	-5.534%
2026-09-22	2.2500	2.6300	2.2500	2.4000	-7.692%	120	2,715	-0.417%
2026-09-21	2.9600	2.9600	2.6000	2.6000	-22.388%	987	2,665	-8.077%
2026-09-18	3.3500	3.3500	3.3500	3.3500	-3.458%	5	1,982	-28.657%
2026-09-17	3.2000	3.5500	3.1500	3.4700	+8.438%	53	1,982	-31.124%
2026-09-16	3.9500	3.9500	3.2000	3.2000	-25.926%	107	1,969	-25.313%
2026-09-15	3.9900	4.5000	3.9700	4.3200	+23.429%	42	1,932	-44.676%
2026-09-14	4.3100	4.3100	3.5000	3.5000	-11.168%	28	1,942	-31.714%
2026-09-11	3.9000	4.0400	3.7500	3.9400	-0.253%	136	1,957	-39.340%
2026-09-10	3.9500	3.9500	3.9500	3.9500	-3.659%	1	1,958	-39.494%
2026-09-09	4.1800	4.1800	4.0000	4.1000	+2.500%	29	1,959	-41.707%
2026-09-08	3.8200	4.0000	3.5000	4.0000	+20.120%	4,007	1,941	-40.250%
2026-09-04	3.1200	3.4000	3.1200	3.3300	-12.368%	31	1,602	-28.228%
2026-09-03	3.9500	4.1500	3.7500	3.8000	-5.000%	36	1,602	-37.105%
2026-09-02	3.6000	4.0100	3.6000	4.0000	+2.564%	197	1,606	-40.250%
2026-09-01	3.8000	3.9000	3.5000	3.9000	+20.743%	29	1,516	-38.718%
2026-08-31	3.5000	3.5000	3.0500	3.2300	+23.755%	108	1,510	-26.006%
2026-08-28	2.6900	2.7100	2.5700	2.6100	+9.664%	39	1,586	-8.429%
2026-08-27	2.3800	2.3800	2.3800	2.3800	-16.783%	1	1,589	+0.420%
2026-08-26	2.4300	2.8600	2.4300	2.8600	+1.779%	5	1,588	-16.434%
2026-08-25	2.7400	2.8100	2.7400	2.8100	-7.261%	2	1,584	-14.947%
2026-08-24	3.1000	3.1800	3.0100	3.0300	-12.680%	151	1,584	-21.122%
2026-08-21	3.7500	3.7500	3.4100	3.4700	-3.073%	62	1,703	-31.124%
2026-08-20	4.0000	4.0000	3.5700	3.5800	+3.768%	215	1,695	-33.240%
2026-08-19	3.4700	3.5200	3.4500	3.4500	+1.770%	6	1,519	-30.725%
2026-08-18	3.3300	3.4100	3.2500	3.3900	+18.947%	42	1,521	-29.499%
2026-08-17	2.7500	2.8700	2.7000	2.8500	+7.143%	148	1,541	-16.140%
2026-08-14	2.5100	2.7300	2.5100	2.6600	+17.181%	158	1,424	-10.150%
2026-08-13	2.2700	2.2700	2.2700	2.2700	-4.622%	2	1,274	+5.286%
2026-08-12	2.3800	2.3800	2.3800	2.3800	+3.478%	1	1,272	+0.420%
2026-08-11	2.3000	2.3000	2.3000	2.3000	+9.005%	1	1,271	+3.913%
2026-08-10	1.4500	2.2100	1.4500	2.1100	+40.667%	26	1,271	+13.270%
2026-08-06	1.4500	1.5100	1.4500	1.5000	+11.111%	10	1,280	+59.333%
2026-08-05	1.3700	1.3700	1.3500	1.3500	+4.651%	46	1,285	+77.037%
2026-08-04	1.2900	1.2900	1.2900	1.2900	-25.862%	50	1,279	+85.271%
2026-08-03	1.5000	1.7800	1.5000	1.7400	-11.675%	14	1,288	+37.356%
2026-07-31	1.7500	1.9700	1.7500	1.9700	+10.674%	59	1,284	+21.320%
2026-07-30	1.7800	1.7800	1.7800	1.7800	-4.813%	5	1,238	+34.270%
2026-07-29	1.9500	2.0600	1.8700	1.8700	+28.082%	15	1,233	+27.807%
2026-07-28	1.7600	1.7600	1.4500	1.4600	-14.118%	17	1,218	+63.699%
2026-07-27	2.0000	2.0000	1.7000	1.7000	-24.444%	7	1,224	+40.588%
2026-07-24	2.1900	2.5000	2.1900	2.2500	+0.897%	9	1,223	+6.222%
2026-07-23	2.5200	2.5800	2.2300	2.2300	+6.190%	47	1,222	+7.175%
2026-07-22	2.1900	2.1900	2.0600	2.1000	+11.111%	12	1,207	+13.810%
2026-07-21	1.8300	1.8900	1.7200	1.8900	+17.391%	10	1,205	+26.455%
2026-07-17	2.1300	2.1300	1.5600	1.6100	+34.167%	19	1,212	+48.447%
2026-07-15	1.3000	1.3000	1.1400	1.2000	-11.111%	84	1,200	+99.167%
2026-07-14	1.4800	1.5600	1.3300	1.3500	+8.000%	20	1,200	+77.037%
2026-07-13	1.2600	1.2600	1.2500	1.2500	+31.579%	3	1,187	+91.200%
2026-07-09	1.0000	1.0000	0.9500	0.9500	-7.767%	31	1,187	+151.579%
2026-07-08	1.1000	1.1000	1.0300	1.0300	+32.051%	11	1,208	+132.039%
2026-07-07	0.7400	0.7800	0.7200	0.7800	+25.806%	58	1,218	+206.410%
2026-07-06	0.6300	0.6300	0.6200	0.6200	0.000%	11	1,219	+285.484%
2026-07-02	0.6200	0.6200	0.6200	0.6200	+1.639%	14	1,208	+285.484%
2026-07-01	0.6700	0.6700	0.5800	0.6100	-16.438%	7	1,208	+291.803%
2026-06-29	0.7300	0.7300	0.7300	0.7300	-8.750%	2	1,209	+227.397%
2026-06-26	0.8000	0.8000	0.8000	0.8000	-5.882%	10	1,209	+198.750%
2026-06-25	0.7500	0.8500	0.7500	0.8500	+13.333%	28	1,209	+181.176%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-14.773%	389	1,205	+218.667%
2026-06-23	0.8800	0.8800	0.8800	0.8800	+8.642%	1	946	+171.591%
2026-06-22	0.8100	0.8100	0.8100	0.8100	+2.532%	400	947	+195.062%
2026-06-18	0.7800	0.7900	0.7500	0.7900	-17.708%	16	959	+202.532%
2026-06-17	1.0500	1.0600	0.9600	0.9600	-15.789%	71	959	+148.958%
2026-06-16	1.1500	1.1900	1.1400	1.1400	-15.556%	26	959	+109.649%
2026-06-15	1.4000	1.4500	1.3000	1.3500	-31.818%	479	913	+77.037%
2026-06-09	2.0000	2.0100	1.9600	1.9800	-16.102%	12	913	+20.707%
2026-06-08	2.3600	2.3600	2.3600	2.3600	-2.479%	1	905	+1.271%
2026-06-05	2.4200	2.4200	2.4200	2.4200	-9.363%	5	905	-1.240%
2026-06-04	2.6200	2.7000	2.5000	2.6700	+0.376%	15	902	-10.487%
2026-06-03	2.6200	2.9200	2.6200	2.6600	+8.130%	29	891	-10.150%
2026-06-02	2.2500	2.5100	2.2500	2.4600	+11.312%	29	889	-2.846%
2026-06-01	2.2600	2.4000	2.2100	2.2100	+19.459%	54	886	+8.145%
2026-05-29	1.8900	1.8900	1.7600	1.8500	-32.234%	9	878	+29.189%
2026-05-26	2.9600	2.9600	2.7300	2.7300	-7.770%	17	873	-12.454%
2026-05-22	2.9600	2.9600	2.9600	2.9600	-3.896%	15	887	-19.257%
2026-05-21	3.1000	3.1000	3.0800	3.0800	-2.222%	8	887	-22.403%
2026-05-20	3.3300	3.3300	3.1500	3.1500	-21.250%	17	887	-24.127%
2026-05-19	3.6800	4.0000	3.6800	4.0000	+12.045%	9	870	-40.250%
2026-05-18	3.1500	3.6000	2.9300	3.5700	+17.049%	15	870	-33.053%
2026-05-15	2.8500	3.0500	2.8500	3.0500	+26.556%	17	870	-21.639%
2026-05-14	2.4400	2.5000	2.4100	2.4100	+2.553%	4	873	-0.830%
2026-05-13	2.1500	2.3500	2.1500	2.3500	+7.306%	16	875	+1.702%
2026-05-12	2.2500	2.2500	2.0900	2.1900	+5.797%	4	875	+9.132%
2026-05-11	1.8200	2.0700	1.8200	2.0700	+19.653%	87	875	+15.459%
2026-05-08	1.7800	1.7800	1.7300	1.7300	+1.765%	11	917	+38.150%
2026-05-07	1.6500	1.7000	1.5500	1.7000	-19.431%	6	916	+40.588%
2026-05-06	2.2900	2.2900	2.0100	2.1100	-31.935%	29	929	+13.270%
2026-05-05	2.9600	3.1000	2.9500	3.1000	+4.027%	25	919	-22.903%
2026-05-04	3.1500	3.2000	2.9800	2.9800	+4.930%	22	910	-19.799%
2026-05-01	3.0000	3.0000	2.7500	2.8400	-11.250%	18	912	-15.845%
2026-04-30	2.9900	3.2000	2.9900	3.2000	+7.383%	21	912	-25.313%
2026-04-29	2.7600	2.9800	2.7000	2.9800	+21.633%	33	909	-19.799%
2026-04-28	2.4600	2.5000	2.3500	2.4500	+14.486%	61	891	-2.449%
2026-04-27	2.1900	2.4100	2.1400	2.1400	+2.392%	46	909	+11.682%
2026-04-24	2.1700	2.1700	2.0500	2.0900	-2.791%	59	932	+14.354%
2026-04-23	2.1500	2.1500	2.0600	2.1500	+13.158%	25	889	+11.163%
2026-04-21	1.5300	1.9000	1.5300	1.9000	+12.426%	88	899	+25.789%
2026-04-20	1.6100	1.6900	1.6100	1.6900	+19.858%	4	859	+41.420%
2026-04-17	1.3500	1.4800	1.0900	1.4100	-25.789%	86	858	+69.504%
2026-04-16	1.9000	1.9000	1.9000	1.9000	+8.571%	10	848	+25.789%
2026-04-15	1.5700	1.7500	1.5700	1.7500	+3.550%	57	842	+36.571%
2026-04-14	1.7600	1.9700	1.6900	1.6900	-22.120%	27	842	+41.420%
2026-04-13	2.4000	2.4000	2.0200	2.1700	+0.930%	23	824	+10.138%
2026-04-10	2.0600	2.1500	2.0600	2.1500	-14.683%	2	828	+11.163%
2026-04-09	2.7400	3.1500	2.3100	2.5200	+5.000%	93	829	-5.159%
2026-04-08	2.2700	2.4000	2.2700	2.4000	-36.842%	3	827	-0.417%
2026-04-07	3.9000	3.9000	3.8000	3.8000	+11.765%	3	826	-37.105%
2026-04-06	3.3300	3.4000	3.3300	3.4000	-0.875%	3	825	-29.706%
2026-04-02	3.8000	4.0000	3.4300	3.4300	+12.459%	15	827	-30.321%
2026-04-01	3.8000	3.8000	3.0300	3.0500	-23.750%	258	827	-21.639%
2026-03-31	5.3000	5.4500	4.0000	4.0000	-18.699%	204	827	-40.250%
2026-03-30	5.5900	5.7000	4.9200	4.9200	-6.286%	110	877	-51.423%
2026-03-27	4.9400	5.2500	4.8500	5.2500	+14.130%	75	878	-54.476%
2026-03-26	4.0900	4.7500	4.0900	4.6000	+12.745%	103	843	-48.043%
2026-03-25	4.0200	4.0800	4.0200	4.0800	-5.116%	3	830	-41.422%
2026-03-24	4.1000	4.5000	4.1000	4.3000	+24.638%	19	831	-44.419%
2026-03-23	3.0900	3.6000	3.0900	3.4500	-9.211%	159	818	-30.725%
2026-03-20	3.8000	3.8000	3.8000	3.8000	+25.413%	1	750	-37.105%
2026-03-18	3.0200	3.0300	3.0200	3.0300	+4.844%	22	749	-21.122%
2026-03-16	2.8900	2.8900	2.8900	2.8900	+1.404%	1	750	-17.301%
2026-03-13	2.7000	2.8500	2.7000	2.8500	-2.397%	6	749	-16.140%
2026-03-12	2.9200	2.9200	2.9200	2.9200	+16.800%	1	743	-18.151%
2026-03-11	2.5000	2.5000	2.5000	2.5000	+6.383%	100	742	-4.400%
2026-03-10	2.5500	2.5500	2.1000	2.3500	-3.292%	38	645	+1.702%
2026-03-09	3.6500	3.6500	2.4300	2.4300	-10.332%	205	625	-1.646%
2026-03-05	2.7100	2.7100	2.7100	2.7100	+17.316%	3	553	-11.808%
2026-03-04	2.4000	2.4300	2.3100	2.3100	-7.600%	53	550	+3.463%
2026-03-03	2.8700	2.8700	2.5000	2.5000	-6.015%	33	597	-4.400%
2026-03-02	3.1500	3.1500	2.5600	2.6600	+11.765%	44	596	-10.150%
2026-02-27	2.2200	2.4100	2.1500	2.3800	+6.726%	285	628	+0.420%
2026-02-23	2.2100	2.2300	2.1700	2.2300	+7.729%	14	343	+7.175%
2026-02-20	2.0700	2.0700	2.0700	2.0700	-6.757%	50	342	+15.459%
2026-02-19	2.2200	2.2200	2.2200	2.2200	+16.842%	7	292	+7.658%
2026-02-18	1.7500	2.1200	1.7500	1.9000	+24.183%	21	292	+25.789%
2026-02-17	1.5300	1.5300	1.5300	1.5300	-21.134%	34	298	+56.209%
2026-02-12	1.9400	1.9400	1.9400	1.9400	-11.416%	1	325	+23.196%
2026-02-11	1.9400	2.1900	1.9400	2.1900	+21.667%	182	325	+9.132%
2026-02-10	2.0000	2.0000	1.8000	1.8000	+13.924%	20	187	+32.778%
2026-02-06	2.4500	2.4500	1.5800	1.5800	+12.857%	123	167	+51.266%
2026-02-05	1.4000	1.4000	1.4000	1.4000	-15.152%	7	55	+70.714%
2026-02-04	1.5800	2.5700	1.4600	1.6500	+55.660%	25	50	+44.848%
2026-02-02	1.0900	1.1000	1.0600	1.0600	0.000%	25	25	+125.472%

.dark-mode .kDcRrM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDcRrM{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261231C65XLE Dec 31 2026 65.00 Call (XLE261231C00065000)option OPRA

XLE20261231C65
XLE Dec 31 2026 65.00 Call (XLE261231C00065000)
option OPRA