Dark

XLE20281215C65
XLE Dec 15 2028 65.00 Call (XLE281215C00065000)
option OPRA

EOD

Sep 29, 2026

8.80-9.744%(-0.95)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.9000	8.9300	8.8000	8.8000	-9.744%	121	2,474	0.000%
2026-09-28	9.7500	9.7500	9.7500	9.7500	+5.405%	1	2,457	-9.744%
2026-09-25	9.2700	9.2700	9.2500	9.2500	-3.646%	2	2,457	-4.865%
2026-09-23	9.6000	9.6000	9.6000	9.6000	-1.538%	2	2,458	-8.333%
2026-09-22	9.2200	9.7500	9.2200	9.7500	-2.500%	3	2,456	-9.744%
2026-09-21	9.9000	10.0000	9.8900	10.0000	-4.943%	7	2,454	-12.000%
2026-09-18	10.6800	10.6800	10.5200	10.5200	-0.284%	130	2,447	-16.350%
2026-09-17	10.5500	10.5500	10.5500	10.5500	-7.941%	2	2,358	-16.588%
2026-09-15	11.4600	11.4600	11.4600	11.4600	-0.434%	3	2,358	-23.211%
2026-09-14	11.5000	11.5100	11.5000	11.5100	+7.570%	25	2,361	-23.545%
2026-09-11	10.9200	10.9200	10.7000	10.7000	-2.727%	42	2,356	-17.757%
2026-09-10	11.4100	11.4100	11.0000	11.0000	-0.901%	100	2,376	-20.000%
2026-09-09	11.1000	11.1000	11.1000	11.1000	+3.641%	100	2,276	-20.721%
2026-09-08	10.6000	11.0000	10.6000	10.7100	-2.192%	32	2,176	-17.834%
2026-09-03	10.9500	10.9500	10.9500	10.9500	+1.860%	4	2,146	-19.635%
2026-09-02	10.7500	10.7500	10.7000	10.7500	+3.365%	4	2,146	-18.140%
2026-09-01	10.4000	10.4000	10.4000	10.4000	+5.051%	75	2,144	-15.385%
2026-08-31	10.0600	10.0600	9.9000	9.9000	+5.996%	104	2,219	-11.111%
2026-08-28	9.3500	9.4500	9.3000	9.3400	+0.973%	6	2,116	-5.782%
2026-08-27	8.9500	9.2500	8.9500	9.2500	-0.108%	5	2,110	-4.865%
2026-08-26	9.2000	9.2600	9.2000	9.2600	-0.430%	2	2,107	-4.968%
2026-08-25	9.3200	9.3200	9.3000	9.3000	-3.627%	26	2,105	-5.376%
2026-08-24	9.6500	9.6500	9.6500	9.6500	-4.926%	1	2,080	-8.808%
2026-08-21	10.0000	10.2400	10.0000	10.1500	-0.490%	61	2,079	-13.300%
2026-08-20	10.5000	10.5000	10.2000	10.2000	+2.307%	54	2,031	-13.725%
2026-08-19	10.2000	10.2200	9.9000	9.9700	0.000%	14	1,980	-11.735%
2026-08-18	10.0000	10.0000	9.9300	9.9700	+8.843%	9	1,978	-11.735%
2026-08-17	9.1600	9.1600	9.1600	9.1600	+2.346%	1	1,972	-3.930%
2026-08-14	8.5000	8.9500	8.5000	8.9500	+7.314%	4	1,973	-1.676%
2026-08-13	8.1500	8.3400	8.1500	8.3400	-0.120%	3	1,971	+5.516%
2026-08-12	8.0500	8.3500	8.0500	8.3500	+0.481%	51	1,971	+5.389%
2026-08-11	8.4000	8.4000	8.2700	8.3100	+5.860%	4	1,976	+5.897%
2026-08-10	7.1500	7.8500	7.1500	7.8500	+21.329%	53	1,973	+12.102%
2026-08-07	6.6800	6.6800	6.4700	6.4700	-0.462%	3	1,949	+36.012%
2026-08-05	6.5000	6.5000	6.5000	6.5000	-9.597%	10	1,949	+35.385%
2026-07-31	7.2000	7.2000	7.1900	7.1900	-8.408%	7	1,959	+22.392%
2026-07-24	8.4000	8.4000	7.8500	7.8500	-0.633%	3	1,959	+12.102%
2026-07-23	8.0700	8.0700	7.9000	7.9000	+5.333%	23	1,959	+11.392%
2026-07-22	7.4000	7.5000	7.4000	7.5000	+6.232%	4	1,979	+17.333%
2026-07-21	7.0600	7.0600	7.0600	7.0600	+5.847%	4	1,984	+24.646%
2026-07-17	6.6300	6.6700	6.5400	6.6700	+6.891%	53	1,988	+31.934%
2026-07-16	6.2400	6.2400	6.2400	6.2400	+3.140%	1	1,939	+41.026%
2026-07-14	6.2500	6.2500	6.0500	6.0500	+34.444%	2	1,938	+45.455%
2026-07-02	4.6000	4.6000	4.5000	4.5000	-10.891%	5	1,937	+95.556%
2026-06-26	5.0000	5.0500	4.8500	5.0500	+1.000%	28	1,937	+74.257%
2026-06-22	5.0000	5.0000	5.0000	5.0000	-10.714%	4	1,909	+76.000%
2026-06-17	5.6000	5.6500	5.6000	5.6000	-1.582%	8	1,912	+57.143%
2026-06-15	5.6900	5.6900	5.6900	5.6900	-24.636%	1	1,912	+54.657%
2026-06-12	7.5500	7.5500	7.5500	7.5500	-6.211%	4	1,912	+16.556%
2026-06-08	8.1000	8.1000	8.0500	8.0500	+1.899%	4	1,912	+9.317%
2026-06-05	7.9000	7.9000	7.9000	7.9000	+9.570%	2	1,910	+11.392%
2026-06-01	7.0400	7.2100	7.0400	7.2100	+4.493%	22	1,912	+22.053%
2026-05-29	6.9000	6.9000	6.9000	6.9000	-2.266%	1	1,933	+27.536%
2026-05-27	7.0600	7.0600	7.0600	7.0600	-20.495%	2	1,933	+24.646%
2026-05-20	9.3000	9.3000	8.8800	8.8800	-10.933%	10	1,932	-0.901%
2026-05-19	9.2700	9.9700	9.2700	9.9700	+8.962%	38	1,974	-11.735%
2026-05-18	8.6900	9.1500	8.6900	9.1500	+15.823%	54	1,974	-3.825%
2026-05-15	8.0500	8.0500	7.9000	7.9000	+12.857%	2	1,974	+11.392%
2026-05-13	7.0000	7.0000	7.0000	7.0000	-5.405%	1	1,938	+25.714%
2026-05-12	7.4000	7.4000	7.4000	7.4000	+8.824%	1	1,938	+18.919%
2026-05-11	6.8000	6.8000	6.8000	6.8000	+9.677%	2	1,938	+29.412%
2026-05-08	6.4200	6.4200	6.2000	6.2000	-1.587%	5	1,943	+41.935%
2026-05-07	6.3000	6.3000	6.3000	6.3000	-7.353%	1	1,941	+39.683%
2026-05-06	7.2500	7.2500	6.8000	6.8000	-19.048%	2	1,940	+29.412%
2026-05-05	8.4000	8.4000	8.4000	8.4000	+1.818%	2	1,938	+4.762%
2026-05-04	8.0000	8.2500	8.0000	8.2500	+5.769%	16	1,938	+6.667%
2026-05-01	8.0000	8.0000	7.8000	7.8000	-4.878%	5	1,937	+12.821%
2026-04-30	8.2000	8.2000	8.2000	8.2000	+5.806%	1	1,937	+7.317%
2026-04-29	7.4500	7.7500	7.4500	7.7500	+40.909%	3	1,938	+13.548%
2026-04-21	5.6000	5.6000	5.5000	5.5000	-4.348%	3	1,941	+60.000%
2026-04-20	5.7500	5.7500	5.7500	5.7500	+16.162%	10	1,941	+53.043%
2026-04-17	4.6300	4.9500	4.6300	4.9500	-15.385%	65	1,941	+77.778%
2026-04-15	5.7500	5.8500	5.3500	5.8500	+2.632%	13	1,876	+50.427%
2026-04-14	5.7100	5.7500	5.6500	5.7000	-21.379%	5	1,866	+54.386%
2026-04-09	7.6000	7.6000	7.2500	7.2500	+5.839%	4	1,863	+21.379%
2026-04-08	6.9000	6.9000	6.4000	6.8500	-23.464%	101	1,860	+28.467%
2026-04-07	8.4400	8.9500	8.4400	8.9500	+11.875%	4	1,954	-1.676%
2026-04-01	8.5100	8.5400	7.7500	8.0000	-19.192%	59	1,951	+10.000%
2026-03-31	9.8900	9.9000	9.8900	9.9000	+4.211%	3	1,958	-11.111%
2026-03-30	10.5000	10.6000	9.5000	9.5000	-5.660%	135	1,955	-7.368%
2026-03-27	9.8700	10.3500	9.8500	10.0700	+15.482%	258	1,933	-12.612%
2026-03-25	8.7200	8.7200	8.7200	8.7200	-2.679%	1	1,872	+0.917%
2026-03-24	9.0000	9.0800	8.2000	8.9600	+9.939%	1,573	1,873	-1.786%
2026-03-23	8.6000	8.6000	8.1500	8.1500	-1.212%	12	337	+7.975%
2026-03-20	8.0700	8.2500	8.0700	8.2500	+3.125%	41	337	+6.667%
2026-03-19	8.0000	8.0000	8.0000	8.0000	+9.439%	1	297	+10.000%
2026-03-17	7.3100	7.3100	7.3100	7.3100	-0.544%	1	298	+20.383%
2026-03-16	7.3500	7.3500	7.3500	7.3500	+2.083%	1	297	+19.728%
2026-03-13	7.1100	7.2000	7.1100	7.2000	+1.408%	2	297	+22.222%
2026-03-06	7.0000	7.1000	7.0000	7.1000	-0.838%	2	297	+23.944%
2026-03-05	7.2000	7.2000	7.1500	7.1600	-0.556%	15	296	+22.905%
2026-03-02	6.6600	7.2000	6.6600	7.2000	+19.008%	2	288	+22.222%
2026-02-25	6.0000	6.0500	6.0000	6.0500	-1.626%	3	290	+45.455%
2026-02-23	6.2000	6.2000	6.1500	6.1500	+15.169%	97	290	+43.089%
2026-02-17	5.3000	5.6000	5.3000	5.3400	-8.718%	4	328	+64.794%
2026-02-12	6.3000	6.3900	5.6000	5.8500	-5.645%	85	327	+50.427%
2026-02-11	6.2500	6.2800	6.2000	6.2000	+7.452%	26	261	+41.935%
2026-02-09	5.3000	5.7700	5.0800	5.7700	+8.255%	14	238	+52.513%
2026-02-06	6.3500	6.3500	5.3300	5.3300	+11.273%	100	227	+65.103%
2026-02-05	4.5500	5.0900	4.5500	4.7900	+14.048%	109	127	+83.716%
2026-02-02	4.2000	4.2000	4.2000	4.2000	-2.326%	1	79	+109.524%
2026-01-30	4.9500	4.9500	3.4500	4.3000	-4.444%	20	78	+104.651%
2026-01-29	4.8100	4.8100	4.4100	4.5000	+18.421%	4	92	+95.556%
2026-01-27	3.9000	3.9000	3.8000	3.8000	+2.151%	2	90	+131.579%
2026-01-26	4.0000	4.0000	3.7200	3.7200	-2.362%	4	90	+136.559%
2026-01-23	4.3000	4.3000	3.8100	3.8100	+12.059%	3	87	+130.971%
2026-01-22	3.4000	3.4000	3.4000	3.4000	+5.919%	5	84	+158.824%
2026-01-21	3.0600	3.4800	3.0200	3.2100	+5.941%	108	84	+174.143%
2026-01-20	2.9300	3.2500	2.9300	3.0300	-0.656%	4	53	+190.429%
2026-01-14	3.0700	3.1300	3.0500	3.0500	+15.970%	54	54	+188.525%
2026-01-13	2.6000	2.8300	2.6000	2.6300	+9.583%	40	44	+234.601%
2026-01-12	2.5000	2.5000	2.4000	2.4000	-1.639%	9	30	+266.667%
2026-01-09	2.4500	2.4500	2.4400	2.4400	-33.151%	3	26	+260.656%
2026-01-08	2.2200	3.6500	2.2200	3.6500	0.000%	25	25	+141.096%

.dark-mode .xldtY4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xldtY4{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20281215C65XLE Dec 15 2028 65.00 Call (XLE281215C00065000)option OPRA

XLE20281215C65
XLE Dec 15 2028 65.00 Call (XLE281215C00065000)
option OPRA