Dark

XLE20281215C50
XLE Dec 15 2028 50.00 Call (XLE281215C00050000)
option OPRA

EOD

Sep 24, 2026

17.99+5.205%(+0.89)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	17.9900	17.9900	17.9900	17.9900	+5.205%	20	547	0.000%
2026-09-22	17.1000	17.1000	17.1000	17.1000	-8.458%	6	555	+5.205%
2026-09-18	18.6800	18.6800	18.6800	18.6800	-3.811%	1	551	-3.694%
2026-09-16	19.4200	19.4200	19.4200	19.4200	-3.527%	10	552	-7.364%
2026-09-15	19.5000	20.1300	19.5000	20.1300	+10.000%	7	562	-10.631%
2026-09-04	18.3000	18.3000	18.3000	18.3000	-6.154%	8	569	-1.694%
2026-09-03	19.5000	19.5000	19.5000	19.5000	+7.025%	1	569	-7.744%
2026-08-31	18.2200	18.2200	18.2200	18.2200	+6.800%	1	569	-1.262%
2026-08-28	17.0600	17.0600	17.0600	17.0600	+0.353%	1	570	+5.451%
2026-08-27	16.4500	17.0000	16.4500	17.0000	+1.493%	5	570	+5.824%
2026-08-26	16.7500	16.7500	16.7500	16.7500	-7.815%	1	574	+7.403%
2026-08-21	18.4800	18.4800	18.0000	18.1700	-1.837%	6	573	-0.991%
2026-08-20	18.7500	18.8300	18.5100	18.5100	+0.762%	7	574	-2.809%
2026-08-19	18.0500	18.3700	18.0500	18.3700	+2.056%	139	580	-2.069%
2026-08-18	18.0000	18.0000	18.0000	18.0000	+5.263%	2	561	-0.056%
2026-08-17	17.1000	17.1000	17.1000	17.1000	+6.542%	2	561	+5.205%
2026-08-14	16.0500	16.0500	16.0500	16.0500	+1.905%	1	561	+12.087%
2026-08-13	15.9000	15.9000	15.7500	15.7500	-1.254%	3	561	+14.222%
2026-08-11	15.9500	15.9500	15.6800	15.9500	+6.333%	10	560	+12.790%
2026-08-10	14.6500	15.1000	14.6500	15.0000	+15.385%	3	553	+19.933%
2026-08-07	13.5500	13.5500	13.0000	13.0000	-10.714%	4	553	+38.385%
2026-07-31	14.4600	14.5600	14.4600	14.5600	+4.298%	4	553	+23.558%
2026-07-28	13.7000	13.9600	13.7000	13.9600	-6.871%	4	561	+28.868%
2026-07-24	15.3400	15.3400	14.9900	14.9900	+3.594%	8	562	+20.013%
2026-07-22	14.6000	14.6000	14.4700	14.4700	+7.985%	3	567	+24.326%
2026-07-20	13.4000	13.4000	13.4000	13.4000	+0.450%	1	570	+34.254%
2026-07-17	12.9000	13.3400	12.9000	13.3400	+3.975%	3	571	+34.858%
2026-07-16	12.8300	12.8300	12.8300	12.8300	+5.164%	1	570	+40.218%
2026-07-15	12.2000	12.2000	12.2000	12.2000	-3.937%	7	570	+47.459%
2026-07-14	12.7500	12.7500	12.4000	12.7000	+1.034%	4	567	+41.654%
2026-07-13	12.5700	12.5700	12.5700	12.5700	+9.304%	5	564	+43.119%
2026-07-10	11.5000	11.5000	11.5000	11.5000	+4.545%	1	559	+56.435%
2026-07-07	11.0000	11.0000	11.0000	11.0000	+9.453%	10	558	+63.545%
2026-07-06	10.0500	10.0500	10.0500	10.0500	+0.500%	1	568	+79.005%
2026-07-02	10.0000	10.0000	10.0000	10.0000	+2.041%	1	571	+79.900%
2026-07-01	9.9100	9.9100	9.7000	9.8000	-8.240%	7	571	+83.571%
2026-06-29	10.4500	10.7000	10.4500	10.6800	+4.706%	12	575	+68.446%
2026-06-25	10.2000	10.2000	10.2000	10.2000	-2.857%	2	577	+76.373%
2026-06-24	10.5000	10.5000	10.5000	10.5000	-5.405%	5	575	+71.333%
2026-06-23	11.1500	11.1500	11.1000	11.1000	+2.493%	3	575	+62.072%
2026-06-22	10.5400	10.8500	10.5400	10.8300	+3.143%	12	577	+66.113%
2026-06-18	10.5000	10.5000	10.5000	10.5000	-6.667%	1	580	+71.333%
2026-06-17	11.2500	11.2500	11.2500	11.2500	-5.063%	2	580	+59.911%
2026-06-16	11.8000	11.9000	11.8000	11.8500	+0.084%	11	580	+51.814%
2026-06-15	12.1300	12.1300	11.8400	11.8400	-9.962%	22	579	+51.943%
2026-06-11	13.1500	13.1500	13.1500	13.1500	-10.726%	3	579	+36.806%
2026-06-10	14.8500	14.8500	14.7300	14.7300	+4.542%	3	579	+22.132%
2026-06-09	13.0000	14.0900	13.0000	14.0900	-1.812%	2	581	+27.679%
2026-06-08	14.5100	14.5100	14.3500	14.3500	+5.515%	6	582	+25.366%
2026-06-05	14.9000	14.9000	13.6000	13.6000	-6.849%	32	585	+32.279%
2026-06-04	14.6000	14.6000	14.6000	14.6000	-0.815%	1	567	+23.219%
2026-06-03	15.0500	15.0500	14.5000	14.7200	+5.143%	10	567	+22.215%
2026-06-02	14.0000	14.0000	14.0000	14.0000	+2.190%	2	572	+28.500%
2026-06-01	13.7000	13.7000	13.7000	13.7000	+2.622%	3	570	+31.314%
2026-05-29	13.4500	13.4500	13.0000	13.3500	+0.983%	31	568	+34.757%
2026-05-27	13.4000	13.4000	13.2200	13.2200	-13.083%	103	547	+36.082%
2026-05-22	15.2100	15.2100	15.2100	15.2100	-3.429%	5	544	+18.277%
2026-05-21	15.7500	15.7500	15.7500	15.7500	-6.639%	2	541	+14.222%
2026-05-20	16.8700	16.8700	16.8700	16.8700	+3.943%	1	541	+6.639%
2026-05-19	16.2300	16.2300	16.2300	16.2300	+1.438%	2	539	+10.844%
2026-05-18	15.6000	16.0000	15.6000	16.0000	+20.301%	3	539	+12.438%
2026-05-13	13.3000	13.3000	13.3000	13.3000	-0.225%	2	539	+35.263%
2026-05-11	13.3300	13.3300	13.3300	13.3300	+8.816%	1	539	+34.959%
2026-05-07	12.2500	12.2500	12.2500	12.2500	-16.667%	2	539	+46.857%
2026-04-30	14.7000	14.7000	14.7000	14.7000	+3.448%	2	537	+22.381%
2026-04-29	14.2100	14.2100	14.2100	14.2100	+5.572%	1	537	+26.601%
2026-04-28	13.4600	13.4600	13.4600	13.4600	+7.680%	2	537	+33.655%
2026-04-22	12.5000	12.5000	12.5000	12.5000	+4.428%	1	535	+43.920%
2026-04-21	11.9700	11.9700	11.9700	11.9700	+2.133%	2	535	+50.292%
2026-04-20	12.1400	12.1400	11.7200	11.7200	+4.456%	3	535	+53.498%
2026-04-17	10.9000	11.3000	10.9000	11.2200	-13.825%	44	535	+60.339%
2026-04-16	12.8300	13.0200	12.5500	13.0200	+11.282%	6	535	+38.172%
2026-04-14	10.8500	12.5000	10.8500	11.7000	-8.235%	9	537	+53.761%
2026-04-13	14.1000	14.1000	12.7500	12.7500	-1.544%	3	538	+41.098%
2026-04-10	12.9000	12.9500	12.9000	12.9500	-2.411%	10	537	+38.919%
2026-04-09	13.0000	13.2700	13.0000	13.2700	-1.044%	5	537	+35.569%
2026-04-08	13.5000	13.6000	13.4000	13.4100	-14.038%	11	542	+34.154%
2026-04-07	16.0000	16.0000	15.6000	15.6000	+3.243%	5	537	+15.321%
2026-04-06	15.1100	15.1100	15.1100	15.1100	+1.409%	10	535	+19.060%
2026-04-01	12.5500	14.9000	12.5500	14.9000	-8.308%	2	541	+20.738%
2026-03-31	17.2500	17.7900	16.2500	16.2500	-5.523%	92	542	+10.708%
2026-03-30	17.8200	18.3000	17.2000	17.2000	-3.153%	13	571	+4.593%
2026-03-27	17.6000	17.7600	17.6000	17.7600	+4.103%	2	579	+1.295%
2026-03-26	17.0600	17.0600	17.0600	17.0600	+4.663%	2	579	+5.451%
2026-03-25	16.0000	16.3000	16.0000	16.3000	0.000%	2	585	+10.368%
2026-03-24	15.8000	16.3000	15.8000	16.3000	+9.396%	12	585	+10.368%
2026-03-23	14.2500	15.0000	14.2500	14.9000	-3.871%	55	595	+20.738%
2026-03-20	16.8000	16.8000	15.0000	15.5000	+4.801%	6	545	+16.065%
2026-03-19	14.9500	14.9500	14.7900	14.7900	+3.862%	5	543	+21.636%
2026-03-18	14.0500	14.2400	14.0500	14.2400	-1.111%	2	553	+26.334%
2026-03-17	14.0000	14.4000	14.0000	14.4000	+4.348%	3	553	+24.931%
2026-03-16	13.9500	13.9500	13.6700	13.8000	-2.128%	12	555	+30.362%
2026-03-12	14.1000	14.1000	14.1000	14.1000	+6.818%	1	554	+27.589%
2026-03-11	13.1300	13.2000	13.0000	13.2000	+5.600%	275	555	+36.288%
2026-03-10	12.5000	12.9100	12.5000	12.5000	-6.647%	5	614	+43.920%
2026-03-09	13.6000	13.6000	13.0500	13.3900	-2.263%	3	611	+34.354%
2026-03-05	13.1000	13.7000	13.1000	13.7000	+10.040%	5	613	+31.314%
2026-03-04	12.4200	12.4500	12.4200	12.4500	-4.598%	3	609	+44.498%
2026-03-03	14.0000	14.0000	13.0500	13.0500	-0.382%	6	608	+37.854%
2026-03-02	13.6000	13.6000	13.0000	13.1000	+6.939%	116	612	+37.328%
2026-02-27	12.0100	12.2500	12.0100	12.2500	+20.098%	11	726	+46.857%
2026-02-24	11.6500	11.8000	10.2000	10.2000	-14.286%	21	732	+76.373%
2026-02-23	12.2500	12.2500	11.9000	11.9000	-3.877%	12	713	+51.176%
2026-02-19	12.6000	12.6000	12.3800	12.3800	+5.362%	30	703	+45.315%
2026-02-18	11.1800	11.7500	11.1800	11.7500	+9.813%	5	673	+53.106%
2026-02-17	10.8700	10.8700	10.7000	10.7000	-4.464%	3	670	+68.131%
2026-02-13	11.2000	11.2000	11.2000	11.2000	-3.448%	1	673	+60.625%
2026-02-12	12.0500	12.0500	11.1800	11.6000	-3.010%	76	673	+55.086%
2026-02-11	11.4800	12.3000	11.4800	11.9600	+7.748%	50	741	+50.418%
2026-02-10	10.7500	11.1500	10.2500	11.1000	+3.256%	28	735	+62.072%
2026-02-09	10.7500	10.7500	10.7500	10.7500	+1.896%	1	755	+67.349%
2026-02-06	10.5000	10.6000	10.1500	10.5500	+0.476%	6	754	+70.521%
2026-02-05	10.0000	10.5000	9.2500	10.5000	-6.250%	68	760	+71.333%
2026-02-04	10.5000	11.2000	9.8200	11.2000	+14.519%	22	709	+60.625%
2026-02-03	9.2000	9.8000	9.2000	9.7800	+13.721%	16	691	+83.947%
2026-02-02	9.1900	9.2500	8.6000	8.6000	-0.922%	26	677	+109.186%
2026-01-30	9.1400	9.1400	8.1000	8.6800	-6.162%	23	651	+107.258%
2026-01-29	9.0000	9.3500	9.0000	9.2500	+11.446%	8	630	+94.486%
2026-01-28	8.5700	9.5000	8.3000	8.3000	-2.353%	38	626	+116.747%
2026-01-27	9.0000	9.0000	8.5000	8.5000	+6.250%	11	588	+111.647%
2026-01-26	8.0000	8.0000	8.0000	8.0000	-2.439%	5	577	+124.875%
2026-01-23	7.9000	8.3500	7.9000	8.2000	+8.609%	79	573	+119.390%
2026-01-21	7.6500	7.6500	7.1800	7.5500	+6.638%	189	643	+138.278%
2026-01-15	6.6900	7.0800	6.6900	7.0800	+8.923%	158	447	+154.096%
2026-01-14	6.7500	6.7500	6.5000	6.5000	0.000%	8	304	+176.769%
2026-01-13	7.4000	7.4000	6.5000	6.5000	+10.922%	223	304	+176.769%
2026-01-12	6.0000	6.2700	5.8600	5.8600	-3.934%	101	116	+206.997%
2026-01-09	6.1000	6.1000	6.1000	6.1000	0.000%	15	15	+194.918%

.dark-mode .Sg2QfB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sg2QfB{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20281215C50XLE Dec 15 2028 50.00 Call (XLE281215C00050000)option OPRA

XLE20281215C50
XLE Dec 15 2028 50.00 Call (XLE281215C00050000)
option OPRA