Dark

XLE20261231C70
XLE Dec 31 2026 70.00 Call (XLE261231C00070000)
option OPRA

EOD

Oct 1, 2026

0.9800+7.692%(+0.0700)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8200	0.9800	0.8200	0.9800	+7.692%	36	1,209	0.000%
2026-09-30	0.9100	0.9100	0.9100	0.9100	+9.639%	2	1,180	+7.692%
2026-09-29	0.8300	0.8300	0.8300	0.8300	-17.822%	1	1,179	+18.072%
2026-09-25	1.0400	1.1000	1.0100	1.0100	-21.094%	9	1,179	-2.970%
2026-09-24	1.2900	1.3300	1.2400	1.2800	+3.226%	483	1,186	-23.438%
2026-09-23	1.2400	1.2400	1.2400	1.2400	+10.714%	1	763	-20.968%
2026-09-22	1.0500	1.1400	1.0500	1.1200	-5.085%	33	766	-12.500%
2026-09-21	1.2400	1.2700	1.1800	1.1800	-29.762%	23	745	-16.949%
2026-09-18	1.6600	1.7400	1.6300	1.6800	-3.448%	45	741	-41.667%
2026-09-17	1.5700	1.7400	1.5700	1.7400	+3.571%	22	709	-43.678%
2026-09-16	1.8200	1.8200	1.6600	1.6800	-26.957%	84	698	-41.667%
2026-09-15	1.9900	2.3000	1.9900	2.3000	+32.948%	33	706	-57.391%
2026-09-14	2.2600	2.2600	1.7300	1.7300	-11.735%	161	697	-43.353%
2026-09-11	2.0200	2.0600	1.9300	1.9600	-4.854%	38	727	-50.000%
2026-09-10	2.0600	2.0600	2.0600	2.0600	-4.186%	4	732	-52.427%
2026-09-09	2.1500	2.1500	2.1500	2.1500	+10.256%	1	728	-54.419%
2026-09-08	1.9500	2.0500	1.9300	1.9500	+18.182%	173	755	-49.744%
2026-09-04	1.5500	1.6800	1.5500	1.6500	-17.085%	90	566	-40.606%
2026-09-03	2.0700	2.2000	1.9900	1.9900	-1.485%	44	566	-50.754%
2026-09-02	2.0500	2.0500	2.0200	2.0200	+3.061%	4	562	-51.485%
2026-09-01	1.8900	1.9600	1.7300	1.9600	+24.841%	118	673	-50.000%
2026-08-31	1.5500	1.5700	1.4100	1.5700	+24.603%	115	674	-37.580%
2026-08-28	1.2300	1.2700	1.2200	1.2600	-7.353%	62	561	-22.222%
2026-08-27	1.2100	1.3600	1.1700	1.3600	-1.449%	45	563	-27.941%
2026-08-26	1.2000	1.4100	1.2000	1.3800	+1.471%	37	552	-28.986%
2026-08-25	1.3000	1.3600	1.3000	1.3600	-4.225%	2	553	-27.941%
2026-08-24	1.6600	1.6800	1.4000	1.4200	-22.826%	72	552	-30.986%
2026-08-21	1.9900	1.9900	1.7400	1.8400	-2.646%	47	554	-46.739%
2026-08-20	2.0900	2.1100	1.8500	1.8900	+1.613%	49	559	-48.148%
2026-08-19	1.9500	1.9500	1.8600	1.8600	+6.286%	33	541	-47.312%
2026-08-18	1.6800	1.7700	1.6800	1.7500	+26.812%	62	639	-44.000%
2026-08-17	1.3500	1.3800	1.3500	1.3800	0.000%	18	640	-28.986%
2026-08-14	1.3500	1.3800	1.3500	1.3800	+16.949%	102	640	-28.986%
2026-08-13	1.1800	1.1800	1.1800	1.1800	0.000%	1	638	-16.949%
2026-08-12	1.0800	1.1800	1.0800	1.1800	-3.279%	40	673	-16.949%
2026-08-11	1.1500	1.2200	1.1500	1.2200	+14.019%	7	675	-19.672%
2026-08-10	1.0000	1.0700	1.0000	1.0700	+75.410%	52	673	-8.411%
2026-08-05	0.6500	0.6500	0.6100	0.6100	-23.750%	21	723	+60.656%
2026-08-04	0.7500	0.8000	0.7500	0.8000	-4.762%	4	734	+22.500%
2026-08-03	0.8400	0.8400	0.8400	0.8400	-6.667%	40	734	+16.667%
2026-07-31	0.9100	0.9100	0.9000	0.9000	-2.174%	22	694	+8.889%
2026-07-30	0.9200	0.9200	0.9200	0.9200	+3.371%	7	699	+6.522%
2026-07-29	0.9700	0.9700	0.8900	0.8900	+20.270%	21	709	+10.112%
2026-07-28	0.7900	0.7900	0.7400	0.7400	-14.943%	5	719	+32.432%
2026-07-27	0.9600	0.9600	0.8700	0.8700	-28.099%	53	714	+12.644%
2026-07-24	1.1200	1.2100	1.1200	1.2100	-3.968%	16	747	-19.008%
2026-07-23	1.2800	1.3400	1.2400	1.2600	+20.000%	16	738	-22.222%
2026-07-22	1.1100	1.1100	1.0300	1.0500	+3.960%	9	745	-6.667%
2026-07-21	0.9000	1.0100	0.9000	1.0100	+5.208%	8	754	-2.970%
2026-07-20	0.9600	0.9600	0.9600	0.9600	+28.000%	2	748	+2.083%
2026-07-17	0.8700	0.8700	0.7500	0.7500	+7.143%	40	748	+30.667%
2026-07-16	0.7000	0.7000	0.7000	0.7000	+16.667%	4	788	+40.000%
2026-07-15	0.7000	0.7000	0.6000	0.6000	-11.765%	44	792	+63.333%
2026-07-14	0.6800	0.6800	0.6800	0.6800	+54.545%	2	748	+44.118%
2026-07-10	0.4600	0.4600	0.4400	0.4400	-21.429%	45	746	+122.727%
2026-07-08	0.6000	0.6000	0.5500	0.5600	+19.149%	16	710	+75.000%
2026-07-07	0.4700	0.4700	0.4700	0.4700	+34.286%	21	719	+108.511%
2026-07-01	0.3500	0.3500	0.3500	0.3500	-22.222%	10	719	+180.000%
2026-06-25	0.4500	0.4500	0.4500	0.4500	-2.174%	21	709	+117.778%
2026-06-23	0.4600	0.4600	0.4600	0.4600	+24.324%	10	708	+113.043%
2026-06-22	0.3700	0.3700	0.3700	0.3700	-9.756%	1	718	+164.865%
2026-06-18	0.4200	0.4200	0.4100	0.4100	-25.455%	8	707	+139.024%
2026-06-17	0.5600	0.5600	0.5500	0.5500	-8.333%	12	707	+78.182%
2026-06-16	0.6800	0.6800	0.6000	0.6000	-17.808%	23	707	+63.333%
2026-06-15	0.7000	0.8100	0.6500	0.7300	-34.821%	52	639	+34.247%
2026-06-12	1.0000	1.1500	1.0000	1.1200	+1.818%	8	639	-12.500%
2026-06-11	1.1200	1.1300	1.1000	1.1000	-22.535%	73	639	-10.909%
2026-06-10	1.3200	1.5400	1.3200	1.4200	+29.091%	77	702	-30.986%
2026-06-09	1.1000	1.1000	1.1000	1.1000	-22.535%	1	630	-10.909%
2026-06-08	1.4600	1.4600	1.4200	1.4200	+1.429%	5	629	-30.986%
2026-06-05	1.4600	1.4600	1.3200	1.4000	-11.950%	4	624	-30.000%
2026-06-04	1.5900	1.5900	1.5900	1.5900	-3.049%	3	622	-38.365%
2026-06-03	1.6000	1.7000	1.6000	1.6400	+18.841%	53	622	-40.244%
2026-06-02	1.3800	1.3800	1.3800	1.3800	+8.661%	30	575	-28.986%
2026-06-01	1.2000	1.4000	1.2000	1.2700	-9.286%	55	599	-22.835%
2026-05-26	1.6700	1.6700	1.4000	1.4000	-15.152%	111	581	-30.000%
2026-05-22	1.7000	1.7000	1.6500	1.6500	0.000%	11	471	-40.606%
2026-05-21	2.0500	2.0500	1.6300	1.6500	-12.698%	55	460	-40.606%
2026-05-20	1.8900	1.8900	1.8900	1.8900	-21.577%	2	460	-48.148%
2026-05-19	2.2800	2.4100	2.1600	2.4100	+36.932%	171	432	-59.336%
2026-05-18	1.7400	1.7600	1.7400	1.7600	+2.326%	2	432	-44.318%
2026-05-15	1.7500	1.7500	1.6100	1.7200	+17.007%	3	432	-43.023%
2026-05-14	1.4700	1.4700	1.4700	1.4700	+14.844%	4	426	-33.333%
2026-05-13	1.2800	1.2800	1.2800	1.2800	-4.478%	10	426	-23.438%
2026-05-12	1.2800	1.3400	1.2800	1.3400	+8.943%	23	426	-26.866%
2026-05-11	1.1400	1.2300	1.0600	1.2300	+32.258%	17	426	-20.325%
2026-05-07	0.9700	1.0700	0.9300	0.9300	-23.140%	11	376	+5.376%
2026-05-06	1.4900	1.4900	1.2000	1.2100	-33.516%	14	370	-19.008%
2026-05-05	1.7800	1.8200	1.7800	1.8200	+2.247%	5	362	-46.154%
2026-05-04	1.8100	1.8100	1.7800	1.7800	-3.784%	4	359	-44.944%
2026-04-30	1.8500	1.8500	1.8500	1.8500	+2.210%	9	358	-47.027%
2026-04-29	1.8100	1.8100	1.8100	1.8100	+31.159%	1	367	-45.856%
2026-04-28	1.3800	1.3800	1.3800	1.3800	+12.195%	30	368	-28.986%
2026-04-27	1.1900	1.2300	1.1900	1.2300	-5.385%	10	359	-20.325%
2026-04-24	1.2000	1.3000	1.2000	1.3000	+9.244%	11	369	-24.615%
2026-04-23	1.1900	1.1900	1.1900	1.1900	0.000%	6	358	-17.647%
2026-04-22	1.1900	1.1900	1.1900	1.1900	+7.207%	3	352	-17.647%
2026-04-21	0.8900	1.1100	0.8900	1.1100	+38.750%	45	347	-11.712%
2026-04-17	0.7500	0.8000	0.6800	0.8000	-27.273%	9	347	+22.500%
2026-04-16	1.1100	1.1100	1.1000	1.1000	+18.280%	101	343	-10.909%
2026-04-15	0.8500	0.9300	0.8500	0.9300	-2.105%	30	342	+5.376%
2026-04-14	1.0900	1.0900	0.9500	0.9500	-16.667%	50	363	+3.158%
2026-04-10	1.1400	1.1400	1.1400	1.1400	-35.955%	1	363	-14.035%
2026-04-09	1.7800	1.7800	1.7800	1.7800	+27.143%	1	364	-44.944%
2026-04-08	1.3100	1.4100	1.3100	1.4000	-41.423%	19	363	-30.000%
2026-04-07	2.1800	2.6100	2.1800	2.3900	+18.317%	21	350	-58.996%
2026-04-06	2.1000	2.1000	2.0200	2.0200	-5.164%	3	347	-51.485%
2026-04-02	2.3500	2.6100	2.1300	2.1300	+18.333%	13	344	-53.991%
2026-04-01	2.1400	2.1400	1.8000	1.8000	-31.034%	31	344	-45.556%
2026-03-31	3.3000	3.3000	2.6100	2.6100	-23.235%	140	342	-62.452%
2026-03-30	3.6500	3.7000	3.4000	3.4000	0.000%	123	230	-71.176%
2026-03-27	3.0200	3.4100	3.0200	3.4000	+15.646%	31	245	-71.176%
2026-03-26	2.5400	3.0000	2.5400	2.9400	+16.667%	29	244	-66.667%
2026-03-25	2.5200	2.5200	2.5200	2.5200	-7.353%	1	244	-61.111%
2026-03-24	2.5000	2.7200	2.5000	2.7200	+29.524%	25	244	-63.971%
2026-03-23	1.8300	2.1000	1.7900	2.1000	-2.326%	57	267	-53.333%
2026-03-20	2.2100	2.4000	2.1500	2.1500	-2.273%	49	274	-54.419%
2026-03-19	1.9000	2.2000	1.9000	2.2000	+20.219%	11	271	-55.455%
2026-03-18	1.8100	1.8600	1.7500	1.8300	+1.667%	34	265	-46.448%
2026-03-17	1.8000	1.8700	1.7800	1.8000	+8.434%	13	289	-45.556%
2026-03-16	1.7000	1.7000	1.6600	1.6600	-3.488%	8	286	-40.964%
2026-03-13	1.7200	1.7200	1.7200	1.7200	-6.522%	42	279	-43.023%
2026-03-12	1.8400	1.8400	1.8400	1.8400	+40.458%	9	237	-46.739%
2026-03-10	1.4200	1.4200	1.3100	1.3100	-27.222%	11	239	-25.191%
2026-03-06	1.7500	1.8000	1.7500	1.8000	+18.421%	120	239	-45.556%
2026-03-05	1.5700	1.5700	1.5200	1.5200	+10.145%	20	219	-35.526%
2026-03-04	1.3800	1.3800	1.3800	1.3800	-16.364%	1	236	-28.986%
2026-03-03	2.0600	2.0600	1.6500	1.6500	-5.172%	119	235	-40.606%
2026-03-02	1.8800	1.8800	1.7000	1.7400	+28.889%	25	121	-43.678%
2026-02-27	1.3500	1.3500	1.3500	1.3500	+10.656%	3	109	-27.407%
2026-02-25	1.2200	1.2200	1.2200	1.2200	-0.813%	3	103	-19.672%
2026-02-24	1.2700	1.2700	1.2300	1.2300	-6.818%	32	103	-20.325%
2026-02-23	1.5000	1.5000	1.3200	1.3200	+3.937%	49	113	-25.758%
2026-02-20	1.2800	1.2800	1.2600	1.2700	-9.286%	21	65	-22.835%
2026-02-19	1.3800	1.4000	1.3800	1.4000	+48.936%	11	44	-30.000%
2026-02-17	1.0000	1.1000	0.9400	0.9400	0.000%	33	33	+4.255%

.dark-mode .sfL1xf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sfL1xf{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261231C70XLE Dec 31 2026 70.00 Call (XLE261231C00070000)option OPRA

XLE20261231C70
XLE Dec 31 2026 70.00 Call (XLE261231C00070000)
option OPRA