Dark

XLE20280121C45
XLE Jan 21 2028 45.00 Call (XLE280121C00045000)
option OPRA

EOD

Sep 25, 2026

19.00-4.137%(-0.82)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	19.0000	19.0000	19.0000	19.0000	-4.137%	20	641	0.000%
2026-09-24	19.8200	19.8200	19.8200	19.8200	+1.122%	1	661	-4.137%
2026-09-23	19.5500	19.7500	19.5500	19.6000	-0.508%	3	661	-3.061%
2026-09-22	19.7000	19.7000	19.7000	19.7000	-0.656%	1	662	-3.553%
2026-09-21	19.8400	19.8500	19.6500	19.8300	-3.457%	22	662	-4.186%
2026-09-17	20.5400	20.5400	20.5400	20.5400	-3.568%	2	671	-7.498%
2026-09-16	21.4200	21.4200	20.6500	21.3000	-3.837%	29	672	-10.798%
2026-09-15	22.1500	22.1500	22.1500	22.1500	+1.839%	1	674	-14.221%
2026-09-14	21.6800	21.7500	21.6800	21.7500	+0.230%	2	675	-12.644%
2026-09-11	21.7000	21.7000	21.7000	21.7000	-2.252%	3	675	-12.442%
2026-09-09	22.0700	22.2000	22.0700	22.2000	+7.246%	2	672	-14.414%
2026-09-04	20.7000	20.7000	20.7000	20.7000	-3.631%	1	671	-8.213%
2026-09-02	21.4800	21.4800	21.4800	21.4800	+5.761%	1	672	-11.546%
2026-08-31	20.3100	20.3100	20.3100	20.3100	-1.646%	30	672	-6.450%
2026-08-19	20.6500	20.6500	20.6500	20.6500	+1.225%	1	657	-7.990%
2026-08-18	20.1500	20.4000	19.9800	20.4000	+4.615%	6	659	-6.863%
2026-08-17	19.5000	19.5000	19.5000	19.5000	+30.000%	1	659	-2.564%
2026-08-04	15.0000	15.0000	15.0000	15.0000	-5.838%	20	659	+26.667%
2026-07-30	15.9300	15.9300	15.9300	15.9300	-2.090%	1	659	+19.272%
2026-07-29	16.4100	16.4100	16.2500	16.2700	+8.467%	3	659	+16.779%
2026-07-28	15.7000	15.7000	15.0000	15.0000	-10.394%	43	657	+26.667%
2026-07-22	16.7000	16.7400	16.7000	16.7400	+6.624%	2	617	+13.501%
2026-07-21	15.7000	15.7000	15.7000	15.7000	-0.696%	1	616	+21.019%
2026-07-20	15.5000	15.9100	15.5000	15.8100	+18.872%	7	616	+20.177%
2026-07-08	13.3000	13.3000	13.3000	13.3000	+10.099%	1	613	+42.857%
2026-07-07	12.0800	12.0800	12.0800	12.0800	+4.589%	4	612	+57.285%
2026-07-06	11.5500	11.5500	11.5500	11.5500	-1.786%	1	612	+64.502%
2026-07-02	11.7600	11.7600	11.7600	11.7600	-3.764%	1	611	+61.565%
2026-06-29	12.2200	12.2200	12.2200	12.2200	+2.862%	1	611	+55.483%
2026-06-25	11.8800	11.8800	11.8800	11.8800	+5.133%	7	611	+59.933%
2026-06-24	11.3000	11.3000	11.3000	11.3000	-1.310%	5	611	+68.142%
2026-06-18	11.0000	11.4500	11.0000	11.4500	-9.127%	3	618	+65.939%
2026-06-17	12.6000	12.6000	12.6000	12.6000	-4.183%	1	618	+50.794%
2026-06-16	13.1100	13.1500	13.1100	13.1500	-5.123%	2	618	+44.487%
2026-06-15	13.8600	13.8600	13.8600	13.8600	-9.115%	1	618	+37.085%
2026-06-01	15.2500	15.2500	15.2500	15.2500	+5.536%	80	618	+24.590%
2026-05-29	14.4500	14.4500	14.4500	14.4500	-19.499%	5	618	+31.488%
2026-05-19	17.9500	17.9500	17.9500	17.9500	+1.127%	2	618	+5.850%
2026-05-18	17.7500	17.7500	17.7500	17.7500	+27.698%	4	616	+7.042%
2026-05-08	14.0500	14.0500	13.9000	13.9000	-0.643%	71	616	+36.691%
2026-05-07	13.8400	13.9900	13.8400	13.9900	-12.835%	2	545	+35.811%
2026-05-01	16.0500	16.0500	16.0500	16.0500	-2.550%	2	543	+18.380%
2026-04-29	16.4700	16.4700	16.4700	16.4700	+2.937%	10	543	+15.361%
2026-04-28	16.0000	16.0000	16.0000	16.0000	+12.676%	1	533	+18.750%
2026-04-27	15.0200	15.0200	14.2000	14.2000	+9.483%	6	533	+33.803%
2026-04-17	13.0500	13.0500	12.9700	12.9700	-8.014%	2	530	+46.492%
2026-04-16	14.1000	14.1000	14.1000	14.1000	+4.444%	2	530	+34.752%
2026-04-15	13.5000	13.5000	13.5000	13.5000	-1.099%	1	530	+40.741%
2026-04-14	14.0500	14.0500	13.6500	13.6500	-7.143%	10	534	+39.194%
2026-04-13	15.0000	15.0000	14.6500	14.7000	+2.582%	8	543	+29.252%
2026-04-10	14.9000	14.9000	14.3300	14.3300	-16.686%	21	546	+32.589%
2026-04-02	17.2000	17.2000	17.2000	17.2000	-8.316%	6	537	+10.465%
2026-03-31	19.2000	19.2000	18.7000	18.7600	+1.405%	9	537	+1.279%
2026-03-25	18.5000	18.5000	18.5000	18.5000	+0.271%	2	550	+2.703%
2026-03-24	18.6300	18.6300	18.2200	18.4500	+6.647%	35	549	+2.981%
2026-03-23	17.3000	17.3000	17.3000	17.3000	-3.352%	5	540	+9.827%
2026-03-20	17.5400	17.9000	17.3700	17.9000	+6.548%	10	540	+6.145%
2026-03-19	16.7100	16.8000	16.7100	16.8000	+2.564%	3	540	+13.095%
2026-03-17	16.1600	16.3800	16.1600	16.3800	+5.541%	73	540	+15.995%
2026-03-16	15.5200	15.5200	15.5200	15.5200	-1.772%	1	599	+22.423%
2026-03-13	15.4000	15.8000	15.4000	15.8000	0.000%	9	600	+20.253%
2026-03-12	15.3000	15.8000	15.3000	15.8000	+5.333%	71	600	+20.253%
2026-03-06	15.0000	15.0000	15.0000	15.0000	+0.739%	10	530	+26.667%
2026-03-05	14.6700	14.8900	14.6700	14.8900	+2.690%	6	535	+27.602%
2026-03-04	14.5000	14.5000	14.5000	14.5000	-1.695%	1	535	+31.034%
2026-03-03	14.5000	14.7500	14.5000	14.7500	-2.318%	13	535	+28.814%
2026-03-02	15.4000	15.4000	14.8700	15.1000	+11.439%	4	544	+25.828%
2026-02-26	13.5500	13.5500	13.5500	13.5500	+5.039%	1	542	+40.221%
2026-02-25	13.0000	13.4500	12.7000	12.9000	-5.147%	51	588	+47.287%
2026-02-19	13.6000	13.6000	13.6000	13.6000	+5.426%	6	588	+39.706%
2026-02-18	12.7700	12.9000	12.7700	12.9000	+6.260%	2	588	+47.287%
2026-02-17	12.1400	12.1400	12.1400	12.1400	-3.651%	1	587	+56.507%
2026-02-12	13.2500	13.5000	12.6000	12.6000	-2.703%	54	587	+50.794%
2026-02-11	12.9500	12.9500	12.9500	12.9500	+6.409%	1	582	+46.718%
2026-02-09	11.9000	12.1700	11.9000	12.1700	+0.829%	18	583	+56.122%
2026-02-06	11.8700	12.0700	11.8700	12.0700	+6.814%	2	595	+57.415%
2026-02-05	11.0000	11.3000	10.7500	11.3000	-1.739%	23	597	+68.142%
2026-02-04	11.6500	11.6500	11.2500	11.5000	+9.524%	11	585	+65.217%
2026-02-03	10.2500	10.5000	10.2500	10.5000	+8.247%	9	580	+80.952%
2026-02-02	9.5000	9.7500	9.5000	9.7000	-5.366%	127	579	+95.876%
2026-01-29	10.8000	10.8000	10.2000	10.2500	+15.819%	20	517	+85.366%
2026-01-22	8.5500	8.8500	8.3500	8.8500	+4.118%	30	515	+114.689%
2026-01-21	8.6000	8.6000	8.5000	8.5000	+7.868%	120	511	+123.529%
2026-01-20	8.0000	8.0500	7.8600	7.8800	+2.338%	13	391	+141.117%
2026-01-16	7.6500	7.7000	7.5900	7.7000	-3.145%	6	392	+146.753%
2026-01-14	7.9500	7.9500	7.9500	7.9500	+7.432%	1	392	+138.994%
2026-01-13	7.1000	7.4000	7.1000	7.4000	+13.497%	57	393	+156.757%
2026-01-12	6.5200	6.5200	6.5200	6.5200	-5.507%	2	351	+191.411%
2026-01-09	7.0600	7.0600	6.8000	6.9000	+3.139%	19	351	+175.362%
2026-01-08	6.7000	6.8000	6.6500	6.6900	+9.672%	23	346	+184.006%
2026-01-07	6.1000	6.1000	6.1000	6.1000	-0.813%	1	339	+211.475%
2026-01-06	6.8500	6.8500	6.1500	6.1500	-10.870%	22	340	+208.943%
2026-01-05	6.5500	6.9000	6.4000	6.9000	+15.000%	49	317	+175.362%
2026-01-02	5.8000	6.0000	5.8000	6.0000	+5.263%	13	317	+216.667%
2025-12-30	5.6600	5.7300	5.6500	5.7000	0.000%	37	318	+233.333%
2025-12-29	5.5000	5.7000	5.4300	5.7000	+8.365%	3	307	+233.333%
2025-12-26	5.2600	5.2600	5.2600	5.2600	-1.866%	1	304	+261.217%
2025-12-24	5.4000	5.4500	5.3600	5.3600	+1.132%	7	305	+254.478%
2025-12-22	5.1900	5.3000	5.1900	5.3000	+8.163%	11	305	+258.491%
2025-12-18	5.5500	5.5500	4.9000	4.9000	-0.810%	8	294	+287.755%
2025-12-16	5.1500	5.1500	4.9400	4.9400	-13.636%	4	292	+284.615%
2025-12-15	5.7500	5.8500	5.6000	5.7200	-6.230%	14	289	+232.168%
2025-12-12	6.2000	6.2000	6.1000	6.1000	+2.694%	11	277	+211.475%
2025-12-11	6.5200	6.5200	5.9400	5.9400	-7.477%	6	266	+219.865%
2025-12-09	6.4200	6.4200	6.4200	6.4200	+3.382%	5	265	+195.950%
2025-12-08	6.2100	6.2100	6.2100	6.2100	-85.741%	2	260	+205.958%
2025-11-03	43.5500	43.5500	43.5500	43.5500	-0.252%	6	6	-56.372%
2025-10-29	43.6600	43.6600	43.6600	43.6600	0.000%	1	6	-56.482%
2025-10-27	43.6600	43.6600	43.6600	43.6600	0.000%	5	5	-56.482%

.dark-mode .CqVqHk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqVqHk{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20280121C45XLE Jan 21 2028 45.00 Call (XLE280121C00045000)option OPRA

XLE20280121C45
XLE Jan 21 2028 45.00 Call (XLE280121C00045000)
option OPRA