Dark

XLE20281215C55
XLE Dec 15 2028 55.00 Call (XLE281215C00055000)
option OPRA

EOD

Sep 24, 2026

15.05+1.210%(+0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	15.0500	15.0500	15.0500	15.0500	+1.210%	1	767	0.000%
2026-09-21	14.8700	14.8700	14.8700	14.8700	-2.556%	2	767	+1.210%
2026-09-17	15.2600	15.2600	15.2600	15.2600	-10.235%	2	769	-1.376%
2026-09-15	16.8500	17.0000	16.8500	17.0000	+0.592%	6	769	-11.471%
2026-09-14	16.9000	16.9000	16.9000	16.9000	+2.300%	2	769	-10.947%
2026-09-10	15.8500	16.5200	15.8500	16.5200	+9.767%	2	771	-8.898%
2026-09-04	15.0500	15.0500	15.0500	15.0500	-5.346%	1	770	0.000%
2026-09-03	15.9000	15.9000	15.9000	15.9000	-0.935%	1	770	-5.346%
2026-09-02	16.0500	16.0500	16.0500	16.0500	+2.951%	2	770	-6.231%
2026-09-01	15.5900	15.5900	15.5900	15.5900	+11.756%	3	770	-3.464%
2026-08-28	13.9500	13.9500	13.9500	13.9500	+0.722%	1	770	+7.885%
2026-08-27	13.8500	13.8500	13.8500	13.8500	-2.602%	1	770	+8.664%
2026-08-25	14.2200	14.2200	14.2200	14.2200	-0.559%	1	769	+5.837%
2026-08-24	14.3000	14.3000	14.3000	14.3000	-4.667%	2	769	+5.245%
2026-08-21	15.0000	15.0000	15.0000	15.0000	-4.031%	1	767	+0.333%
2026-08-20	15.7000	15.7000	15.6300	15.6300	+3.854%	7	768	-3.711%
2026-08-19	15.3400	15.3400	15.0500	15.0500	+3.793%	3	768	0.000%
2026-08-18	14.5000	14.5000	14.5000	14.5000	+5.455%	1	767	+3.793%
2026-08-17	13.7500	13.7500	13.7500	13.7500	+5.769%	1	767	+9.455%
2026-08-13	13.0000	13.0000	13.0000	13.0000	+0.775%	10	768	+15.769%
2026-08-12	13.0500	13.0500	12.6000	12.9000	+4.878%	3	778	+16.667%
2026-08-11	12.3000	12.3000	12.3000	12.3000	+6.957%	1	780	+22.358%
2026-08-10	11.5000	11.5000	11.5000	11.5000	+4.072%	1	780	+30.870%
2026-08-04	10.5000	11.0500	10.5000	11.0500	-4.329%	3	781	+36.199%
2026-07-29	11.7500	11.7500	11.5500	11.5500	+9.479%	12	782	+30.303%
2026-07-28	11.4000	11.4000	10.5500	10.5500	-16.203%	2	783	+42.654%
2026-07-23	12.5900	12.5900	12.5900	12.5900	+8.162%	2	782	+19.539%
2026-07-22	11.7700	11.9000	11.6400	11.6400	+5.339%	67	782	+29.296%
2026-07-21	10.9000	11.0500	10.9000	11.0500	+1.376%	12	729	+36.199%
2026-07-20	10.7500	10.9000	10.7500	10.9000	+2.830%	2	729	+38.073%
2026-07-17	10.6000	10.6000	10.6000	10.6000	+4.228%	13	730	+41.981%
2026-07-16	10.1700	10.1700	10.1700	10.1700	+0.296%	1	732	+47.984%
2026-07-15	10.1400	10.1400	10.1400	10.1400	+0.896%	1	732	+48.422%
2026-07-14	9.9000	10.0500	9.9000	10.0500	-0.692%	2	732	+49.751%
2026-07-13	9.6200	10.1200	9.6200	10.1200	+13.073%	12	732	+48.715%
2026-07-10	9.0300	9.0300	8.4600	8.9500	-1.105%	4	733	+68.156%
2026-07-09	9.0500	9.0500	9.0500	9.0500	+2.841%	1	731	+66.298%
2026-07-07	8.8000	8.8000	8.8000	8.8000	+14.137%	1	732	+71.023%
2026-07-06	7.7100	7.7100	7.7100	7.7100	+0.130%	1	732	+95.201%
2026-07-02	7.7000	7.7000	7.7000	7.7000	+2.667%	1	732	+95.455%
2026-07-01	7.5000	7.5000	7.5000	7.5000	-10.180%	1	732	+100.667%
2026-06-29	8.3500	8.3500	8.3500	8.3500	+1.212%	2	734	+80.240%
2026-06-26	8.4000	8.4000	8.2500	8.2500	-2.941%	6	734	+82.424%
2026-06-25	7.9300	8.5000	7.9300	8.5000	+6.250%	16	730	+77.059%
2026-06-18	8.2000	8.2000	7.8500	8.0000	-11.308%	14	744	+88.125%
2026-06-17	9.1600	9.3000	9.0200	9.0200	-3.838%	57	744	+66.851%
2026-06-16	9.4500	9.4500	9.3800	9.3800	-15.343%	22	744	+60.448%
2026-06-12	11.0800	11.0800	11.0800	11.0800	+0.271%	1	723	+35.830%
2026-06-09	11.3200	11.3300	11.0500	11.0500	-7.143%	72	723	+36.199%
2026-06-08	11.9000	11.9000	11.9000	11.9000	+0.847%	2	735	+26.471%
2026-06-05	11.7000	11.8000	11.7000	11.8000	-2.479%	2	733	+27.542%
2026-06-04	12.0900	12.1000	12.0900	12.1000	-2.655%	2	733	+24.380%
2026-06-03	12.4300	12.4300	12.4300	12.4300	+5.339%	1	734	+21.078%
2026-06-01	10.9000	11.8000	10.9000	11.8000	+12.381%	8	733	+27.542%
2026-05-29	10.5000	10.5000	10.5000	10.5000	-2.778%	1	731	+43.333%
2026-05-28	10.8000	10.8000	10.8000	10.8000	-6.087%	1	730	+39.352%
2026-05-26	11.8100	11.8500	11.5000	11.5000	-7.183%	109	730	+30.870%
2026-05-22	12.3900	12.3900	12.3900	12.3900	-0.242%	1	631	+21.469%
2026-05-21	12.4300	12.4300	12.4200	12.4200	-18.128%	3	632	+21.176%
2026-05-19	15.1700	15.1700	15.1700	15.1700	+22.536%	2	632	-0.791%
2026-05-15	12.3800	12.3800	12.3800	12.3800	+3.167%	4	631	+21.567%
2026-05-14	11.9000	12.0000	11.9000	12.0000	+19.403%	5	635	+25.417%
2026-05-07	9.8000	10.1000	9.4200	10.0500	-14.468%	5	635	+49.751%
2026-05-06	10.8500	11.7500	10.5000	11.7500	-6.968%	37	632	+28.085%
2026-05-05	12.6300	12.6300	12.6300	12.6300	+1.855%	1	645	+19.161%
2026-04-30	12.4000	12.4000	12.4000	12.4000	+6.164%	1	645	+21.371%
2026-04-29	11.6800	11.6800	11.6800	11.6800	+4.566%	5	646	+28.853%
2026-04-28	11.0000	11.1700	11.0000	11.1700	+4.883%	11	654	+34.736%
2026-04-27	10.6500	10.6500	10.6500	10.6500	+5.446%	5	647	+41.315%
2026-04-23	10.0000	10.1000	10.0000	10.1000	+7.219%	20	642	+49.010%
2026-04-21	9.4700	10.3000	9.2000	9.4200	+2.059%	28	646	+59.766%
2026-04-20	8.8500	10.0000	8.8000	9.2300	+1.876%	16	646	+63.055%
2026-04-17	8.4000	9.0600	8.2000	9.0600	-10.297%	28	647	+66.115%
2026-04-16	10.2000	10.2000	10.1000	10.1000	+2.123%	20	644	+49.010%
2026-04-15	9.6300	9.8900	9.4000	9.8900	+1.854%	95	644	+52.174%
2026-04-14	9.7100	9.7100	9.7100	9.7100	-11.727%	1	572	+54.995%
2026-04-08	11.0000	11.0000	11.0000	11.0000	-16.031%	2	572	+36.818%
2026-04-07	13.1000	13.1000	13.1000	13.1000	+4.884%	1	573	+14.885%
2026-04-06	12.4900	12.4900	12.4900	12.4900	+3.223%	1	574	+20.496%
2026-04-01	12.2700	12.2700	12.1000	12.1000	-9.363%	14	577	+24.380%
2026-03-31	14.5000	14.5000	13.3000	13.3500	-8.562%	11	587	+12.734%
2026-03-30	14.9700	14.9700	14.6000	14.6000	+6.960%	2	588	+3.082%
2026-03-27	13.6500	13.6500	13.6500	13.6500	-2.847%	2	587	+10.256%
2026-03-26	13.3500	14.0600	13.3500	14.0500	+5.243%	10	587	+7.117%
2026-03-24	13.0100	13.3500	13.0100	13.3500	+9.069%	2	587	+12.734%
2026-03-23	12.5500	12.5500	12.0500	12.2400	-4.375%	3	586	+22.958%
2026-03-20	12.8000	12.8000	12.8000	12.8000	+3.309%	1	588	+17.578%
2026-03-19	12.3900	12.3900	12.3900	12.3900	+6.627%	4	587	+21.469%
2026-03-18	11.6000	11.9600	11.6000	11.6200	+0.086%	6	601	+29.518%
2026-03-17	11.6100	11.6100	11.6100	11.6100	+5.068%	1	599	+29.630%
2026-03-16	11.1500	11.1500	11.0500	11.0500	0.000%	11	598	+36.199%
2026-03-13	11.0000	11.1300	10.9400	11.0500	-4.329%	32	599	+36.199%
2026-03-12	11.0000	11.6500	11.0000	11.5500	+5.963%	22	601	+30.303%
2026-03-11	10.1000	10.9000	10.1000	10.9000	+8.458%	21	603	+38.073%
2026-03-10	9.5000	10.3300	9.4500	10.0500	-8.636%	7	583	+49.751%
2026-03-09	11.0000	11.0000	11.0000	11.0000	+4.762%	2	585	+36.818%
2026-03-06	11.0000	11.0000	10.5000	10.5000	-4.110%	18	593	+43.333%
2026-03-05	10.8000	10.9500	10.6100	10.9500	+6.829%	13	589	+37.443%
2026-03-04	10.2500	10.2500	10.2500	10.2500	-1.914%	1	584	+46.829%
2026-03-03	10.7000	11.0000	10.4500	10.4500	-3.330%	9	583	+44.019%
2026-03-02	10.5000	11.5000	10.5000	10.8100	+10.872%	33	585	+39.223%
2026-02-27	9.8200	9.8200	9.7500	9.7500	0.000%	20	571	+54.359%
2026-02-26	9.1600	9.7500	9.1600	9.7500	+6.557%	9	562	+54.359%
2026-02-25	9.1500	9.1500	9.1500	9.1500	-5.083%	1	566	+64.481%
2026-02-24	9.3000	9.6400	9.3000	9.6400	-10.741%	26	566	+56.120%
2026-02-23	9.5000	10.8000	9.4500	10.8000	+13.684%	31	567	+39.352%
2026-02-20	9.7000	9.7000	9.5000	9.5000	-5.000%	9	541	+58.421%
2026-02-18	9.1000	10.0000	9.1000	10.0000	+17.647%	3	538	+50.500%
2026-02-17	8.5000	8.5800	8.3900	8.5000	-6.593%	28	536	+77.059%
2026-02-13	9.1000	9.1000	9.1000	9.1000	-0.763%	1	527	+65.385%
2026-02-12	9.1700	9.1700	9.1700	9.1700	-5.949%	1	527	+64.122%
2026-02-11	9.5000	9.8500	8.8500	9.7500	+14.302%	40	526	+54.359%
2026-02-09	8.2500	8.5300	7.9400	8.5300	+7.296%	5	512	+76.436%
2026-02-05	7.9500	7.9500	7.9000	7.9500	-0.625%	15	512	+89.308%
2026-02-04	8.0000	8.0000	8.0000	8.0000	+6.667%	1	501	+88.125%
2026-02-03	7.5000	7.5000	7.5000	7.5000	+11.940%	1	501	+100.667%
2026-02-02	6.9500	7.0000	6.7000	6.7000	-4.286%	4	501	+124.627%
2026-01-30	6.8700	7.0000	6.8500	7.0000	-16.168%	16	497	+115.000%
2026-01-29	8.3500	8.3500	8.3500	8.3500	+24.627%	400	487	+80.240%
2026-01-28	6.7000	6.7000	6.7000	6.7000	+7.200%	5	87	+124.627%
2026-01-23	6.3000	6.3000	6.2500	6.2500	+15.741%	57	82	+140.800%
2026-01-14	5.0000	5.5000	5.0000	5.4000	+21.622%	26	61	+178.704%
2026-01-12	4.0500	4.4400	4.0500	4.4400	-0.225%	38	61	+238.964%
2026-01-08	4.5900	4.5900	4.4500	4.4500	0.000%	34	24	+238.202%

.dark-mode .sLjsj7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sLjsj7{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20281215C55XLE Dec 15 2028 55.00 Call (XLE281215C00055000)option OPRA

XLE20281215C55
XLE Dec 15 2028 55.00 Call (XLE281215C00055000)
option OPRA