Dark

XLE20281215C70
XLE Dec 15 2028 70.00 Call (XLE281215C00070000)
option OPRA

EOD

Oct 1, 2026

7.55+0.801%(+0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.5500	7.5500	7.5500	7.5500	+0.801%	1	1,412	0.000%
2026-09-25	7.5400	7.5400	7.4900	7.4900	-6.725%	12	1,412	+0.801%
2026-09-24	8.0300	8.0300	8.0300	8.0300	+5.658%	28	1,404	-5.978%
2026-09-21	7.8800	7.8800	7.6000	7.6000	-12.037%	8	1,404	-0.658%
2026-09-18	8.6000	8.6400	8.6000	8.6400	+4.096%	72	1,399	-12.616%
2026-09-16	9.0000	9.0000	8.1000	8.3000	-11.796%	4	1,327	-9.036%
2026-09-15	9.0800	9.6200	8.9000	9.4100	+8.786%	84	1,328	-19.766%
2026-09-14	8.6500	8.6500	8.6500	8.6500	-3.996%	6	1,319	-12.717%
2026-09-11	9.2000	9.2000	9.0000	9.0100	-1.959%	8	1,319	-16.204%
2026-09-10	8.5000	9.1900	8.5000	9.1900	+3.258%	48	1,315	-17.845%
2026-09-09	9.0000	9.2500	8.9000	8.9000	+2.417%	17	1,315	-15.169%
2026-09-08	8.8000	8.8000	8.6900	8.6900	+5.589%	2	1,310	-13.119%
2026-09-04	8.2300	8.2300	8.2300	8.2300	-5.402%	1	1,308	-8.262%
2026-09-03	8.7600	8.8000	8.7000	8.7000	-2.793%	4	1,308	-13.218%
2026-09-02	8.5500	8.9500	8.5500	8.9500	+6.548%	80	1,306	-15.642%
2026-09-01	8.6000	8.6000	8.4000	8.4000	+5.660%	59	1,263	-10.119%
2026-08-31	8.1500	8.3500	7.8500	7.9500	+3.786%	4	1,228	-5.031%
2026-08-26	7.4500	7.6600	7.4500	7.6600	+5.365%	26	1,228	-1.436%
2026-08-25	7.4500	7.5000	7.2700	7.2700	-4.718%	6	1,208	+3.851%
2026-08-24	8.0000	8.0000	7.6000	7.6300	-7.403%	15	1,208	-1.048%
2026-08-21	8.1000	8.2400	8.1000	8.2400	-0.121%	8	1,207	-8.374%
2026-08-20	8.5000	8.6300	8.2500	8.2500	+3.513%	5	1,205	-8.485%
2026-08-19	8.3500	8.3500	7.9700	7.9700	-0.375%	12	1,204	-5.270%
2026-08-18	7.9500	8.0000	7.8500	8.0000	+5.263%	8	1,193	-5.625%
2026-08-17	7.3500	7.6000	7.3500	7.6000	+5.997%	5	1,190	-0.658%
2026-08-14	6.9000	7.1900	6.9000	7.1700	+6.855%	14	1,188	+5.300%
2026-08-13	6.5000	6.7100	6.2000	6.7100	+1.667%	85	1,189	+12.519%
2026-08-12	6.6000	6.6500	6.5500	6.6000	-2.941%	54	1,148	+14.394%
2026-08-11	6.5500	6.8000	6.5000	6.8000	+34.387%	12	1,131	+11.029%
2026-08-07	5.0000	5.2000	5.0000	5.0600	-8.829%	6	1,129	+49.209%
2026-08-04	5.1000	5.5500	5.1000	5.5500	-3.979%	70	1,125	+36.036%
2026-08-03	5.7800	5.7800	5.7800	5.7800	-0.345%	2	1,160	+30.623%
2026-07-29	5.9000	5.9000	5.5000	5.8000	-7.051%	23	1,160	+30.172%
2026-07-24	6.3000	6.3000	6.2400	6.2400	+4.000%	6	1,159	+20.994%
2026-07-23	6.2400	6.2400	6.0000	6.0000	+9.091%	7	1,153	+25.833%
2026-07-21	5.4500	5.5000	5.4500	5.5000	0.000%	65	1,148	+37.273%
2026-07-20	5.2000	5.5000	5.2000	5.5000	+4.762%	20	1,153	+37.273%
2026-07-17	5.1600	5.2500	5.1600	5.2500	+6.061%	22	1,143	+43.810%
2026-07-16	4.9000	4.9500	4.9000	4.9500	+2.062%	20	1,143	+52.525%
2026-07-15	4.8500	4.8500	4.8500	4.8500	-3.000%	1	1,133	+55.670%
2026-07-13	5.0000	5.0000	5.0000	5.0000	+29.534%	2	1,136	+51.000%
2026-07-10	4.0000	4.0500	3.8600	3.8600	-10.441%	3	1,136	+95.596%
2026-07-09	4.3100	4.3100	4.3100	4.3100	+0.233%	1	1,135	+75.174%
2026-07-08	4.3000	4.3000	4.3000	4.3000	+26.471%	6	1,135	+75.581%
2026-07-06	3.4500	3.4500	3.4000	3.4000	-8.108%	2	1,129	+122.059%
2026-07-02	4.0000	4.0000	3.6800	3.7000	+8.824%	33	1,127	+104.054%
2026-07-01	3.4000	3.4000	3.4000	3.4000	-9.333%	1	1,127	+122.059%
2026-06-25	4.0000	4.0000	3.7500	3.7500	+5.932%	2	1,127	+101.333%
2026-06-24	3.7700	3.7700	3.5400	3.5400	-15.714%	3	1,127	+113.277%
2026-06-23	4.2000	4.2000	4.2000	4.2000	+10.526%	2	1,126	+79.762%
2026-06-22	4.5000	4.5000	3.8000	3.8000	0.000%	2	1,124	+98.684%
2026-06-18	4.0000	4.0000	3.8000	3.8000	-18.455%	6	1,122	+98.684%
2026-06-16	4.6600	4.6600	4.6600	4.6600	-5.859%	7	1,122	+62.017%
2026-06-15	4.0000	5.0000	4.0000	4.9500	-23.846%	3	1,123	+52.525%
2026-06-08	6.5000	6.5000	6.5000	6.5000	+1.562%	4	1,123	+16.154%
2026-06-05	6.3000	6.4000	6.3000	6.4000	-4.478%	2	1,127	+17.969%
2026-06-04	6.7000	6.7000	6.7000	6.7000	-0.741%	3	1,128	+12.687%
2026-06-03	6.5500	6.7500	6.5500	6.7500	+12.500%	6	1,131	+11.852%
2026-06-01	6.2000	6.2000	6.0000	6.0000	+12.150%	2	1,134	+25.833%
2026-05-27	5.3500	5.3500	5.3500	5.3500	-12.295%	1	1,135	+41.121%
2026-05-26	6.5000	6.5000	5.5000	6.1000	-14.085%	9	1,134	+23.770%
2026-05-21	7.1000	7.1000	7.1000	7.1000	+14.516%	2	1,137	+6.338%
2026-05-20	7.3000	7.3000	6.2000	6.2000	-22.500%	10	1,137	+21.774%
2026-05-19	7.6500	8.0000	7.5500	8.0000	+8.108%	7	1,141	-5.625%
2026-05-18	6.6000	7.4000	6.2000	7.4000	+11.278%	44	1,141	+2.027%
2026-05-15	6.6000	6.6500	6.6000	6.6500	+8.130%	2	1,141	+13.534%
2026-05-14	6.1500	6.1500	6.1500	6.1500	+4.237%	1	1,170	+22.764%
2026-05-12	5.9000	5.9000	5.9000	5.9000	+3.509%	1	1,170	+27.966%
2026-05-11	5.3500	5.7000	5.3500	5.7000	+17.526%	47	1,170	+32.456%
2026-05-08	5.0500	5.0500	4.8500	4.8500	+1.042%	14	1,141	+55.670%
2026-05-07	4.9000	4.9000	4.7500	4.8000	-12.727%	6	1,153	+57.292%
2026-05-06	5.7500	5.9000	5.2500	5.5000	-9.836%	11	1,155	+37.273%
2026-05-01	6.3000	6.3000	6.1000	6.1000	-11.850%	2	1,163	+23.770%
2026-04-30	6.9200	6.9200	6.9200	6.9200	+15.333%	1	1,181	+9.104%
2026-04-29	6.0000	6.8000	6.0000	6.0000	+6.195%	105	1,181	+25.833%
2026-04-28	6.0000	6.0000	5.5500	5.6500	+7.414%	25	1,169	+33.628%
2026-04-27	5.2600	5.2600	5.2600	5.2600	-1.682%	1	1,166	+43.536%
2026-04-23	5.2000	5.3500	4.0000	5.3500	+4.902%	350	1,165	+41.121%
2026-04-22	4.9500	5.1000	4.9000	5.1000	+9.677%	136	820	+48.039%
2026-04-21	4.0000	4.6500	4.0000	4.6500	+7.639%	3	750	+62.366%
2026-04-20	3.9800	4.3700	3.9800	4.3200	-10.000%	24	750	+74.769%
2026-04-17	3.6000	4.8000	3.6000	4.8000	+5.033%	23	763	+57.292%
2026-04-16	4.5700	4.5700	4.5700	4.5700	+3.864%	2	765	+65.208%
2026-04-15	4.2700	4.5100	4.2700	4.4000	-4.348%	103	763	+71.591%
2026-04-14	4.6000	4.6000	4.6000	4.6000	-8.000%	1	663	+64.130%
2026-04-10	5.0000	5.0000	5.0000	5.0000	-9.584%	1	662	+51.000%
2026-04-09	5.5300	5.5300	5.5300	5.5300	-17.339%	4	662	+36.528%
2026-04-06	6.6500	6.6900	6.6000	6.6900	+4.859%	19	658	+12.855%
2026-04-02	6.6000	6.6000	6.3800	6.3800	-0.932%	7	641	+18.339%
2026-04-01	6.8200	7.0000	6.0500	6.4400	-12.381%	9	641	+17.236%
2026-03-31	8.0000	8.3000	6.6000	7.3500	-6.369%	16	641	+2.721%
2026-03-30	8.4500	8.6500	7.8500	7.8500	-4.848%	25	642	-3.822%
2026-03-27	7.9000	8.2500	7.9000	8.2500	+9.272%	36	642	-8.485%
2026-03-26	7.0500	7.5500	7.0500	7.5500	+7.092%	4	611	0.000%
2026-03-25	6.6500	7.0500	6.6500	7.0500	0.000%	51	611	+7.092%
2026-03-24	6.8500	7.2500	6.8500	7.0500	+17.500%	45	599	+7.092%
2026-03-23	6.5800	6.8100	6.0000	6.0000	-10.045%	8	590	+25.833%
2026-03-20	6.7000	6.8000	6.6300	6.6700	+11.167%	9	596	+13.193%
2026-03-18	6.0000	6.0000	6.0000	6.0000	+9.091%	1	600	+25.833%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-0.181%	10	599	+37.273%
2026-03-16	5.5100	5.5100	5.5100	5.5100	-3.333%	1	608	+37.024%
2026-03-13	5.6000	5.7000	5.6000	5.7000	-5.785%	2	607	+32.456%
2026-03-12	5.8000	6.0500	5.8000	6.0500	+12.037%	7	605	+24.793%
2026-03-11	5.2000	5.4000	5.2000	5.4000	+8.000%	7	637	+39.815%
2026-03-10	5.2500	5.2500	5.0000	5.0000	-9.091%	3	633	+51.000%
2026-03-09	3.5000	5.7500	3.5000	5.5000	-1.786%	20	631	+37.273%
2026-03-06	6.2500	6.2500	5.1000	5.6000	+2.752%	65	627	+34.821%
2026-03-05	5.6000	5.6000	5.4300	5.4500	+2.251%	19	641	+38.532%
2026-03-04	4.8500	5.3300	4.8500	5.3300	-3.964%	27	638	+41.651%
2026-03-03	5.7000	5.7500	5.5500	5.5500	-5.932%	4	658	+36.036%
2026-03-02	5.6500	5.9000	5.4000	5.9000	+17.764%	27	656	+27.966%
2026-02-27	5.0700	5.0700	4.9700	5.0100	-17.869%	10	681	+50.699%
2026-02-24	6.1000	6.1000	6.1000	6.1000	+23.984%	3	672	+23.770%
2026-02-23	5.2000	5.2000	4.9200	4.9200	-3.529%	73	669	+53.455%
2026-02-19	5.1000	5.1000	5.1000	5.1000	+24.390%	1	710	+48.039%
2026-02-18	4.7500	4.7500	4.1000	4.1000	-1.205%	3	711	+84.146%
2026-02-17	4.1000	4.1500	4.1000	4.1500	-7.572%	154	712	+81.928%
2026-02-13	4.4000	4.4900	4.4000	4.4900	-0.664%	5	825	+68.151%
2026-02-12	5.0500	5.0500	4.4000	4.5200	-8.687%	52	825	+67.035%
2026-02-11	4.9500	5.1000	4.7500	4.9500	+11.236%	168	791	+52.525%
2026-02-09	4.5000	4.5000	4.4000	4.4500	+8.010%	13	743	+69.663%
2026-02-06	4.0000	4.5000	3.8000	4.1200	+24.848%	232	742	+83.252%
2026-02-05	4.1000	4.1000	3.3000	3.3000	-26.667%	9	683	+128.788%
2026-02-04	3.9500	4.5000	3.9500	4.5000	+18.421%	34	678	+67.778%
2026-02-03	3.5000	3.8000	3.4400	3.8000	+10.145%	11	650	+98.684%
2026-02-02	3.3000	3.4500	3.3000	3.4500	-1.429%	47	641	+118.841%
2026-01-30	3.3000	3.6000	3.1400	3.5000	0.000%	189	594	+115.714%
2026-01-29	4.0000	4.0000	3.4200	3.5000	+7.362%	170	456	+115.714%
2026-01-28	3.4500	3.7000	3.0000	3.2600	+3.492%	16	319	+131.595%
2026-01-27	3.1000	3.1500	3.1000	3.1500	+6.419%	12	315	+139.683%
2026-01-26	3.0000	3.0000	2.8000	2.9600	+2.069%	62	313	+155.068%
2026-01-23	2.8000	3.7000	2.8000	2.9000	+11.538%	63	252	+160.345%
2026-01-22	2.6000	2.8500	2.6000	2.6000	-2.256%	7	222	+190.385%
2026-01-21	2.5400	2.7500	2.5400	2.6600	+14.163%	236	216	+183.835%
2026-01-20	2.5000	2.5000	2.2000	2.3300	+1.304%	92	123	+224.034%
2026-01-16	2.3500	2.4300	2.2500	2.3000	+3.604%	46	15	+228.261%
2026-01-15	2.3200	2.3200	2.2200	2.2200	-26.000%	2	15	+240.090%
2026-01-14	2.2600	3.0000	2.2600	3.0000	0.000%	30	15	+151.667%

.dark-mode .NJbY60{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NJbY60{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20281215C70XLE Dec 15 2028 70.00 Call (XLE281215C00070000)option OPRA

XLE20281215C70
XLE Dec 15 2028 70.00 Call (XLE281215C00070000)
option OPRA