Dark

XLE20281215C80
XLE Dec 15 2028 80.00 Call (XLE281215C00080000)
option OPRA

EOD

Sep 30, 2026

4.50-9.820%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.5000	4.5000	4.5000	4.5000	-9.820%	1	1,345	0.000%
2026-09-21	5.0800	5.0900	4.9900	4.9900	-9.928%	25	1,346	-9.820%
2026-09-18	5.5400	5.5400	5.5400	5.5400	-6.102%	2	1,336	-18.773%
2026-09-15	5.9000	5.9000	5.9000	5.9000	+0.855%	21	1,334	-23.729%
2026-09-11	5.7500	5.8500	5.7500	5.8500	-6.400%	10	1,313	-23.077%
2026-09-10	6.2500	6.2500	6.2500	6.2500	+7.759%	1	1,313	-28.000%
2026-09-09	5.8000	5.8000	5.8000	5.8000	+3.020%	1	1,314	-22.414%
2026-09-08	5.7000	5.8500	5.6300	5.6300	+1.441%	30	1,326	-20.071%
2026-09-03	5.7000	5.7000	5.5500	5.5500	-4.310%	2	1,326	-18.919%
2026-09-02	5.6500	5.8000	5.6500	5.8000	+3.571%	12	1,327	-22.414%
2026-09-01	5.5000	5.6000	5.5000	5.6000	+5.860%	17	1,318	-19.643%
2026-08-31	5.1600	5.2900	5.0100	5.2900	+8.180%	16	1,303	-14.934%
2026-08-28	4.8900	4.8900	4.8900	4.8900	+9.641%	18	1,295	-7.975%
2026-08-27	4.7500	4.7500	4.4600	4.4600	-7.277%	14	1,295	+0.897%
2026-08-26	4.4700	5.0200	4.3000	4.8100	+4.338%	43	1,283	-6.445%
2026-08-25	4.8100	4.8100	4.6100	4.6100	-5.144%	10	1,273	-2.386%
2026-08-24	5.1100	5.1100	4.8600	4.8600	-12.116%	14	1,263	-7.407%
2026-08-20	5.6800	5.6800	5.5300	5.5300	+6.551%	4	1,251	-18.626%
2026-08-19	5.4000	5.4000	5.1900	5.1900	-1.143%	3	1,250	-13.295%
2026-08-18	5.1000	5.2500	5.1000	5.2500	+10.526%	2	1,251	-14.286%
2026-08-17	4.7500	4.7500	4.7500	4.7500	+4.396%	1	1,252	-5.263%
2026-08-14	4.6500	4.6500	4.5500	4.5500	+9.903%	5	1,252	-1.099%
2026-08-13	4.1400	4.1400	4.1400	4.1400	-0.241%	1	1,248	+8.696%
2026-08-12	4.1500	4.1500	4.1500	4.1500	0.000%	5	1,248	+8.434%
2026-08-11	4.0000	4.1500	4.0000	4.1500	+9.211%	31	1,248	+8.434%
2026-08-10	3.9100	3.9100	3.8000	3.8000	+20.253%	2	1,218	+18.421%
2026-08-05	3.1500	3.1600	3.1500	3.1600	-12.222%	31	1,217	+42.405%
2026-07-31	3.6300	3.6300	3.6000	3.6000	+2.857%	8	1,246	+25.000%
2026-07-27	3.5000	3.5000	3.5000	3.5000	-11.616%	3	1,245	+28.571%
2026-07-23	3.9500	4.1000	3.9500	3.9600	+7.027%	33	1,248	+13.636%
2026-07-22	3.7000	3.7000	3.7000	3.7000	+5.714%	10	1,218	+21.622%
2026-07-21	3.5000	3.5000	3.5000	3.5000	+16.667%	5	1,218	+28.571%
2026-07-13	3.0000	3.0000	3.0000	3.0000	+41.509%	1	1,217	+50.000%
2026-07-06	2.1200	2.1200	2.1200	2.1200	+0.474%	10	1,225	+112.264%
2026-07-02	2.1100	2.1100	2.1100	2.1100	-14.228%	1	1,214	+113.270%
2026-06-29	2.3600	2.4600	2.3600	2.4600	+2.500%	10	1,218	+82.927%
2026-06-25	2.4000	2.4000	2.4000	2.4000	+6.667%	1	1,218	+87.500%
2026-06-24	2.2500	2.2500	2.2500	2.2500	-21.053%	48	1,217	+100.000%
2026-06-17	2.8500	2.8500	2.8500	2.8500	-5.000%	1	1,233	+57.895%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-31.663%	1	1,233	+50.000%
2026-06-10	3.7500	4.3900	3.7500	4.3900	+2.570%	2	1,233	+2.506%
2026-06-08	4.2800	4.2800	4.2800	4.2800	-2.727%	3	1,233	+5.140%
2026-06-05	4.3000	4.4000	4.3000	4.4000	-0.227%	12	1,236	+2.273%
2026-06-04	4.2000	4.4100	4.2000	4.4100	+1.379%	2	1,248	+2.041%
2026-06-03	4.3500	4.3500	4.3500	4.3500	+17.568%	3	1,248	+3.448%
2026-06-01	3.7500	3.7500	3.7000	3.7000	-1.333%	3	1,250	+21.622%
2026-05-27	3.7500	3.8500	3.5900	3.7500	-6.250%	18	1,258	+20.000%
2026-05-26	4.2000	4.2000	4.0000	4.0000	-14.894%	54	1,252	+12.500%
2026-05-20	4.7500	4.7500	4.7000	4.7000	-10.305%	3	1,234	-4.255%
2026-05-19	5.0700	5.3000	5.0300	5.2400	+3.762%	9	1,237	-14.122%
2026-05-18	4.3000	5.0500	4.2500	5.0500	+15.034%	18	1,237	-10.891%
2026-05-15	4.3000	4.4500	4.3000	4.3900	+7.073%	14	1,237	+2.506%
2026-05-14	3.8800	4.1000	3.8700	4.1000	+7.895%	7	1,250	+9.756%
2026-05-13	3.7100	3.8000	3.7100	3.8000	-0.524%	3	1,256	+18.421%
2026-05-12	3.8000	3.8200	3.8000	3.8200	+1.058%	2	1,256	+17.801%
2026-05-11	3.5500	3.7800	3.5500	3.7800	+11.176%	6	1,256	+19.048%
2026-05-08	3.4000	3.4000	3.4000	3.4000	+4.615%	1	1,261	+32.353%
2026-05-07	3.0000	3.2500	3.0000	3.2500	-7.670%	35	1,261	+38.462%
2026-05-06	3.7500	3.7500	3.4500	3.5200	-21.604%	16	1,272	+27.841%
2026-05-05	4.6000	4.6000	4.4000	4.4900	+3.218%	13	1,269	+0.223%
2026-05-04	4.3500	4.5000	4.3500	4.3500	+4.819%	83	1,270	+3.448%
2026-05-01	4.0500	4.1500	4.0500	4.1500	-3.488%	3	1,339	+8.434%
2026-04-30	4.2000	4.3000	4.2000	4.3000	+8.861%	34	1,339	+4.651%
2026-04-29	3.9500	4.0000	3.9500	3.9500	+23.438%	11	1,342	+13.924%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-1.538%	2	1,351	+40.625%
2026-04-22	3.2000	3.2500	3.2000	3.2500	+9.428%	23	1,351	+38.462%
2026-04-21	3.0000	3.0000	2.8800	2.9700	+16.471%	9	1,341	+51.515%
2026-04-20	2.6500	2.7500	2.5500	2.5500	-1.544%	12	1,341	+76.471%
2026-04-17	2.5000	2.5900	2.0500	2.5900	-7.500%	10	1,330	+73.745%
2026-04-16	2.8000	2.8000	2.8000	2.8000	+0.719%	4	1,321	+60.714%
2026-04-14	2.9000	2.9000	2.7800	2.7800	-7.333%	38	1,321	+61.871%
2026-04-13	3.3000	3.3000	3.0000	3.0000	-9.091%	11	1,347	+50.000%
2026-04-10	3.3200	3.3200	3.3000	3.3000	-4.348%	2	1,339	+36.364%
2026-04-09	3.4000	3.4500	3.4000	3.4500	+0.877%	3	1,338	+30.435%
2026-04-08	3.2000	3.5500	3.0500	3.4200	-22.273%	15	1,344	+31.579%
2026-04-07	4.6000	4.7000	4.4000	4.4000	+2.326%	1,790	1,342	+2.273%
2026-04-06	4.1500	4.3000	4.1500	4.3000	+2.381%	4	373	+4.651%
2026-04-02	4.3000	4.3000	4.2000	4.2000	0.000%	32	372	+7.143%
2026-04-01	4.4000	4.5000	4.0000	4.2000	-16.000%	9	372	+7.143%
2026-03-31	5.3000	5.4000	5.0000	5.0000	-5.660%	12	363	-10.000%
2026-03-30	5.5000	5.5000	5.3000	5.3000	-2.752%	64	354	-15.094%
2026-03-27	5.2000	5.4500	5.2000	5.4500	+12.371%	10	364	-17.431%
2026-03-26	4.6000	4.8500	4.4000	4.8500	+7.778%	15	371	-7.216%
2026-03-25	4.4000	4.6500	4.4000	4.5000	+2.041%	10	378	0.000%
2026-03-24	4.6500	4.6500	4.4100	4.4100	+7.561%	8	383	+2.041%
2026-03-23	4.1000	4.1000	4.0000	4.1000	-2.381%	8	375	+9.756%
2026-03-20	4.0500	4.5000	4.0500	4.2000	0.000%	13	368	+7.143%
2026-03-19	4.2000	4.2000	4.2000	4.2000	+5.000%	2	363	+7.143%
2026-03-18	3.8500	4.0000	3.8500	4.0000	+5.263%	2	364	+12.500%
2026-03-17	3.8000	3.8000	3.8000	3.8000	+8.571%	4	362	+18.421%
2026-03-16	3.5000	3.5000	3.5000	3.5000	-4.372%	4	366	+28.571%
2026-03-13	3.6600	3.6600	3.6600	3.6600	-6.154%	1	362	+22.951%
2026-03-12	3.5500	3.9200	3.5500	3.9000	+11.429%	72	361	+15.385%
2026-03-11	3.4000	3.7800	3.3000	3.5000	+9.375%	100	302	+28.571%
2026-03-10	3.2500	3.2500	3.2000	3.2000	-1.538%	3	203	+40.625%
2026-03-09	3.3000	3.3000	3.2500	3.2500	-12.869%	4	204	+38.462%
2026-03-06	3.7300	3.7300	3.7300	3.7300	+8.746%	1	202	+20.643%
2026-03-04	3.4500	3.4500	3.4000	3.4300	-14.250%	6	202	+31.195%
2026-03-03	4.0000	4.0000	4.0000	4.0000	-2.439%	2	205	+12.500%
2026-03-02	3.6500	4.2000	3.6500	4.1000	+17.143%	25	203	+9.756%
2026-02-27	3.1500	3.9500	3.1500	3.5000	+7.692%	31	203	+28.571%
2026-02-26	3.2900	3.3100	3.1800	3.2500	+8.333%	82	197	+38.462%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-2.597%	3	112	+50.000%
2026-02-24	3.0800	3.0800	3.0800	3.0800	-5.231%	10	112	+46.104%
2026-02-23	3.4500	3.4500	3.2000	3.2500	+5.863%	12	102	+38.462%
2026-02-20	3.4500	3.4500	3.0700	3.0700	-4.063%	7	90	+46.580%
2026-02-19	3.2000	3.2000	3.2000	3.2000	+6.667%	5	85	+40.625%
2026-02-18	2.9100	3.5000	2.7500	3.0000	+10.294%	8	80	+50.000%
2026-02-17	2.7200	2.7200	2.7200	2.7200	-9.333%	1	72	+65.441%
2026-02-12	3.2500	3.4000	3.0000	3.0000	-11.765%	19	71	+50.000%
2026-02-11	3.3000	3.4000	3.2500	3.4000	0.000%	53	53	+32.353%

.dark-mode .l1JQZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l1JQZY{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20281215C80XLE Dec 15 2028 80.00 Call (XLE281215C00080000)option OPRA

XLE20281215C80
XLE Dec 15 2028 80.00 Call (XLE281215C00080000)
option OPRA