Dark

XLE20281215C60
XLE Dec 15 2028 60.00 Call (XLE281215C00060000)
option OPRA

EOD

Oct 1, 2026

11.53+3.408%(+0.38)201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.6000	11.6000	11.5300	11.5300	+3.408%	201	10,799	0.000%
2026-09-29	11.1000	11.1500	11.1000	11.1500	-2.705%	2	10,600	+3.408%
2026-09-25	11.3500	11.4800	11.3500	11.4600	+1.416%	3	10,600	+0.611%
2026-09-22	11.3000	11.3000	11.3000	11.3000	-8.502%	5	10,601	+2.035%
2026-09-21	12.3800	12.3800	12.3500	12.3500	-3.516%	5	10,601	-6.640%
2026-09-18	12.8000	12.8000	12.8000	12.8000	-1.082%	1	10,601	-9.922%
2026-09-17	12.6100	12.9400	12.6100	12.9400	-0.995%	36	10,603	-10.896%
2026-09-16	13.0700	13.0700	13.0700	13.0700	-3.471%	5	10,635	-11.783%
2026-09-15	13.5400	13.5400	13.5400	13.5400	+4.395%	1	10,630	-14.845%
2026-09-14	13.9700	13.9700	12.9500	12.9700	-3.064%	11	10,631	-11.103%
2026-09-11	13.3800	13.3800	13.3800	13.3800	+3.400%	1	10,630	-13.827%
2026-09-08	13.0000	13.1500	12.9300	12.9400	+5.203%	31	10,629	-10.896%
2026-09-04	12.3000	12.3000	12.3000	12.3000	-6.107%	2	10,627	-6.260%
2026-09-03	13.2500	13.2500	13.1000	13.1000	-1.504%	11	10,627	-11.985%
2026-09-02	13.1500	13.3000	13.1500	13.3000	+3.502%	36	10,648	-13.308%
2026-09-01	12.8200	12.8500	12.8200	12.8500	+4.898%	11	10,627	-10.272%
2026-08-31	12.1000	12.2500	12.1000	12.2500	+6.429%	10	10,626	-5.878%
2026-08-28	11.4000	11.5100	11.4000	11.5100	+5.210%	4	10,626	+0.174%
2026-08-27	10.9100	11.1500	10.9100	10.9400	-3.612%	10	10,626	+5.393%
2026-08-26	11.3800	11.3800	11.3500	11.3500	-1.646%	4	10,626	+1.586%
2026-08-25	11.5400	11.5400	11.5400	11.5400	-8.048%	10	10,625	-0.087%
2026-08-21	12.3600	12.5500	12.3600	12.5500	+0.160%	4	10,620	-8.127%
2026-08-20	12.5300	12.5300	12.5000	12.5300	+2.286%	7	10,622	-7.981%
2026-08-19	12.2500	12.2500	12.2500	12.2500	+1.660%	4	10,622	-5.878%
2026-08-18	12.0200	12.0500	12.0200	12.0500	+4.783%	12	10,622	-4.315%
2026-08-17	11.3000	11.5000	11.2100	11.5000	+2.496%	111	10,616	+0.261%
2026-08-14	10.6300	11.2200	10.6300	11.2200	+7.574%	6	10,627	+2.763%
2026-08-12	10.4500	10.4500	10.4300	10.4300	+1.262%	12	10,623	+10.547%
2026-08-11	10.4000	10.4500	10.3000	10.3000	+5.641%	23	10,622	+11.942%
2026-08-10	9.5000	9.7500	9.5000	9.7500	+16.766%	2	10,632	+18.256%
2026-08-07	8.0000	8.3500	8.0000	8.3500	+1.458%	51	10,631	+38.084%
2026-08-05	8.2300	8.2300	8.2300	8.2300	-7.006%	5	10,580	+40.097%
2026-08-04	8.8500	8.8500	8.8500	8.8500	-1.448%	4	10,580	+30.282%
2026-08-03	8.9800	8.9800	8.9800	8.9800	-6.943%	1	10,581	+28.396%
2026-07-31	9.6500	9.6500	9.6500	9.6500	+3.541%	10	10,581	+19.482%
2026-07-30	8.9500	9.3200	8.9500	9.3200	+1.858%	2	10,581	+23.712%
2026-07-27	9.1500	9.1500	9.1500	9.1500	-6.346%	1	10,581	+26.011%
2026-07-24	9.8800	10.1500	9.7700	9.7700	-0.306%	58	10,582	+18.014%
2026-07-23	10.0000	10.3500	9.6500	9.8000	+2.083%	35	10,571	+17.653%
2026-07-22	9.5000	9.6100	9.5000	9.6000	+12.150%	268	10,572	+20.104%
2026-07-20	8.5600	8.5600	8.5600	8.5600	+4.774%	1	10,352	+34.696%
2026-07-17	8.2000	8.2000	8.1700	8.1700	+2.125%	2	10,351	+41.126%
2026-07-16	8.0000	8.0000	8.0000	8.0000	+6.383%	2	10,350	+44.125%
2026-07-15	7.5200	7.5200	7.5200	7.5200	-6.000%	2	10,354	+53.324%
2026-07-13	7.3500	8.1000	7.3500	8.0000	+14.286%	4	10,354	+44.125%
2026-07-09	7.0000	7.0000	7.0000	7.0000	-2.778%	1	10,354	+64.714%
2026-07-08	7.2000	7.2000	7.2000	7.2000	+15.200%	11	10,353	+60.139%
2026-07-07	6.2500	6.2500	6.2500	6.2500	+5.932%	2	10,349	+84.480%
2026-07-06	5.9500	5.9500	5.9000	5.9000	-2.961%	63	10,349	+95.424%
2026-07-02	6.0500	6.0800	6.0500	6.0800	-4.252%	43	10,440	+89.638%
2026-07-01	5.9500	6.3500	5.9500	6.3500	+19.811%	54	10,440	+81.575%
2026-06-30	5.3000	5.3000	5.3000	5.3000	-14.516%	1	10,410	+117.547%
2026-06-24	6.3200	6.3500	6.2000	6.2000	-10.145%	13	10,411	+85.968%
2026-06-23	6.3800	6.9000	6.3800	6.9000	+7.644%	12	10,398	+67.101%
2026-06-22	6.4100	6.4100	6.4100	6.4100	+0.945%	1	10,399	+79.875%
2026-06-18	6.7300	6.8300	5.5000	6.3500	-9.286%	51	10,442	+81.575%
2026-06-17	7.1000	7.1000	7.0000	7.0000	-6.667%	7	10,442	+64.714%
2026-06-16	7.4800	7.5000	7.4800	7.5000	-4.459%	24	10,442	+53.733%
2026-06-15	7.8200	7.8500	7.0000	7.8500	-12.778%	60	10,428	+46.879%
2026-06-12	8.9700	9.0000	8.9700	9.0000	-1.424%	3	10,428	+28.111%
2026-06-11	9.0000	9.1300	8.9500	9.1300	-10.490%	11	10,428	+26.287%
2026-06-10	10.2000	10.2000	10.2000	10.2000	+12.088%	5	10,431	+13.039%
2026-06-09	9.1000	9.1000	9.1000	9.1000	-6.186%	1	10,436	+26.703%
2026-06-08	9.8800	9.8800	9.6500	9.7000	+2.646%	12	10,436	+18.866%
2026-06-05	9.4500	9.4500	9.4500	9.4500	-5.500%	1	10,437	+22.011%
2026-06-03	10.3000	10.3000	9.9100	10.0000	+7.527%	27	10,449	+15.300%
2026-06-02	9.2800	9.3000	9.2800	9.3000	-1.169%	15	10,439	+23.978%
2026-06-01	8.6300	9.4100	8.6300	9.4100	+12.024%	10,011	10,424	+22.529%
2026-05-29	8.7000	8.7000	8.3000	8.4000	-5.618%	7	424	+37.262%
2026-05-28	8.7500	8.9000	8.7500	8.9000	+2.299%	2	424	+29.551%
2026-05-27	8.7000	8.7000	8.7000	8.7000	-4.605%	4	425	+32.529%
2026-05-26	10.0000	10.0000	9.1200	9.1200	-12.392%	35	425	+26.425%
2026-05-22	10.3000	10.4100	10.3000	10.4100	+2.562%	11	442	+10.759%
2026-05-21	11.1500	11.1500	9.9500	10.1500	-3.791%	11	442	+13.596%
2026-05-20	10.3800	11.2000	10.3300	10.5500	-10.820%	42	442	+9.289%
2026-05-19	11.1000	11.8300	10.8000	11.8300	+6.099%	89	445	-2.536%
2026-05-18	9.7500	11.5000	9.7500	11.1500	+8.252%	73	445	+3.408%
2026-05-15	10.2000	10.3000	10.1000	10.3000	+10.160%	4	445	+11.942%
2026-05-14	9.6000	9.6000	9.3500	9.3500	+4.469%	11	472	+23.316%
2026-05-13	8.5500	8.9500	8.5500	8.9500	0.000%	2	461	+28.827%
2026-05-12	9.0000	9.0000	8.9500	8.9500	-1.105%	4	461	+28.827%
2026-05-11	8.2500	9.0500	8.2500	9.0500	+13.551%	8	461	+27.403%
2026-05-08	7.9700	7.9700	7.9700	7.9700	+0.886%	1	454	+44.668%
2026-05-07	7.6000	7.9000	7.6000	7.9000	-7.059%	24	455	+45.949%
2026-05-06	9.0000	9.0000	8.3000	8.5000	-19.431%	16	456	+35.647%
2026-05-05	10.1000	10.5500	10.1000	10.5500	+4.455%	20	450	+9.289%
2026-05-04	9.6200	10.5700	9.6200	10.1000	+0.498%	94	443	+14.158%
2026-05-01	9.7500	10.0500	9.7500	10.0500	+0.500%	2	496	+14.726%
2026-04-30	10.1500	10.5000	9.9900	10.0000	+1.729%	108	496	+15.300%
2026-04-29	9.5000	9.8300	9.3000	9.8300	+10.449%	15	433	+17.294%
2026-04-28	8.8000	8.9000	8.7500	8.9000	+5.952%	18	428	+29.551%
2026-04-23	8.0000	8.4000	8.0000	8.4000	+12.000%	9	411	+37.262%
2026-04-21	7.0000	7.5000	7.0000	7.5000	+2.881%	6	411	+53.733%
2026-04-20	6.9700	7.2900	6.9700	7.2900	+10.455%	17	406	+58.162%
2026-04-17	6.9500	6.9500	6.0000	6.6000	-16.456%	114	394	+74.697%
2026-04-16	8.0000	8.0300	7.9000	7.9000	+6.040%	5	381	+45.949%
2026-04-15	7.0000	7.4500	7.0000	7.4500	+4.196%	8	381	+54.765%
2026-04-14	7.7500	7.7500	7.1500	7.1500	-17.341%	11	380	+61.259%
2026-04-10	8.6500	8.6500	8.6500	8.6500	-0.575%	1	374	+33.295%
2026-04-09	9.2000	9.2000	8.7000	8.7000	-1.361%	2	374	+32.529%
2026-04-08	8.5000	8.8200	8.0700	8.8200	-16.000%	15	374	+30.726%
2026-04-07	10.5000	10.5000	10.5000	10.5000	+2.941%	1	374	+9.810%
2026-04-06	10.2000	10.5000	10.2000	10.2000	+2.000%	7	373	+13.039%
2026-04-02	10.7700	11.1500	9.9900	10.0000	+2.041%	43	336	+15.300%
2026-04-01	10.6100	10.6100	9.4000	9.8000	-13.274%	14	336	+17.653%
2026-03-31	12.1500	12.2800	10.8800	11.3000	-4.237%	19	342	+2.035%
2026-03-30	12.5800	12.6000	11.8000	11.8000	-4.065%	69	336	-2.288%
2026-03-27	12.0500	12.5000	12.0500	12.3000	+6.034%	12	329	-6.260%
2026-03-26	11.0000	11.6000	11.0000	11.6000	+6.912%	5	320	-0.603%
2026-03-24	10.9500	11.1000	10.8500	10.8500	+5.340%	27	316	+6.267%
2026-03-23	9.7500	10.3000	9.7500	10.3000	+3.000%	25	312	+11.942%
2026-03-20	10.2000	10.6500	10.0000	10.0000	+0.705%	21	320	+15.300%
2026-03-19	9.4400	10.0000	9.4400	9.9300	+6.203%	56	333	+16.113%
2026-03-18	9.4500	9.6500	9.3500	9.3500	0.000%	17	325	+23.316%
2026-03-17	9.3200	9.5200	9.3200	9.3500	+3.659%	8	318	+23.316%
2026-03-12	8.8500	9.0200	8.8500	9.0200	+4.277%	2	317	+27.827%
2026-03-11	8.5000	8.6500	8.5000	8.6500	+8.125%	8	316	+33.295%
2026-03-10	8.1000	8.1000	8.0000	8.0000	-6.651%	11	320	+44.125%
2026-03-09	9.2100	9.2100	8.3600	8.5700	-3.708%	17	309	+34.539%
2026-03-06	9.0000	9.0000	8.8200	8.9000	+7.879%	4	305	+29.551%
2026-03-04	8.0000	8.2500	8.0000	8.2500	-5.714%	3	306	+39.758%
2026-03-03	9.3000	9.3000	8.4500	8.7500	+0.575%	15	305	+31.771%
2026-03-02	8.7000	9.3500	8.6400	8.7000	+7.407%	85	300	+32.529%
2026-02-27	8.1000	8.1000	8.1000	8.1000	+4.516%	1	228	+42.346%
2026-02-26	7.3000	7.9000	7.3000	7.7500	+3.333%	13	228	+48.774%
2026-02-25	7.5000	7.5000	7.5000	7.5000	-1.055%	15	219	+53.733%
2026-02-24	7.5000	7.5800	7.4900	7.5800	-0.915%	18	219	+52.111%
2026-02-23	8.0000	8.0000	7.6500	7.6500	+0.923%	48	204	+50.719%
2026-02-20	8.0000	8.0000	7.5800	7.5800	-5.250%	12	248	+52.111%
2026-02-19	8.0000	8.1500	8.0000	8.0000	+9.589%	4	238	+44.125%
2026-02-18	7.3800	7.7000	7.3000	7.3000	-5.195%	22	234	+57.945%
2026-02-12	7.9000	7.9000	7.5700	7.7000	+2.804%	22	215	+49.740%
2026-02-11	7.9000	7.9000	7.4900	7.4900	+7.153%	43	209	+53.939%
2026-02-10	7.0500	7.0500	6.9900	6.9900	+1.304%	2	191	+64.950%
2026-02-09	6.7000	7.0000	6.7000	6.9000	+24.324%	56	190	+67.101%
2026-02-06	6.6000	6.6000	5.5500	5.5500	-7.500%	3	159	+107.748%
2026-02-05	6.0000	6.0000	6.0000	6.0000	-6.250%	2	160	+92.167%
2026-02-04	6.2000	6.5000	6.2000	6.4000	+4.918%	21	160	+80.156%
2026-02-03	5.8900	6.1000	5.3200	6.1000	+14.019%	105	149	+89.016%
2026-01-30	5.3500	5.3500	5.3500	5.3500	+16.304%	2	44	+115.514%
2026-01-28	6.4000	6.4000	4.6000	4.6000	-10.853%	6	45	+150.652%
2026-01-27	5.0000	5.5100	5.0000	5.1600	+6.832%	11	40	+123.450%
2026-01-26	4.8300	4.8300	4.8300	4.8300	-3.400%	10	29	+138.716%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+19.048%	1	19	+130.600%
2026-01-22	4.2000	4.2000	4.2000	4.2000	0.000%	5	18	+174.524%
2026-01-20	4.2000	4.2000	4.2000	4.2000	-1.408%	4	18	+174.524%
2026-01-14	4.2500	4.2600	4.1800	4.2600	+20.680%	6	14	+170.657%
2026-01-13	3.3800	3.5300	3.3800	3.5300	+8.615%	2	10	+226.629%
2026-01-12	3.2500	3.2500	3.2500	3.2500	0.000%	10	10	+254.769%

.dark-mode .KS5Vz6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KS5Vz6{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20281215C60XLE Dec 15 2028 60.00 Call (XLE281215C00060000)option OPRA

XLE20281215C60
XLE Dec 15 2028 60.00 Call (XLE281215C00060000)
option OPRA