Dark

XLE20270115C100
XLE Jan 15 2027 100.00 Call (XLE270115C00100000)
option OPRA

Inactive

Dec 4, 2025

5.38+1.509%(+0.08)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	5.3000	5.5000	5.3000	5.3800	+1.509%	28	4,205	0.000%
2025-12-03	4.9100	5.3000	4.9100	5.3000	+13.978%	27	4,191	+1.509%
2025-12-02	4.9500	4.9500	4.5600	4.6500	-11.429%	11	4,175	+15.699%
2025-12-01	5.3600	5.4000	5.2500	5.2500	+8.247%	33	4,169	+2.476%
2025-11-28	4.6000	5.5500	4.6000	4.8500	+8.989%	34	4,141	+10.928%
2025-11-26	4.4500	4.4500	4.4500	4.4500	+4.706%	2	4,124	+20.899%
2025-11-25	4.2500	4.2500	4.2500	4.2500	-5.134%	10	4,124	+26.588%
2025-11-24	4.2000	4.5000	4.2000	4.4800	-1.538%	5	4,124	+20.089%
2025-11-21	4.5500	4.5500	4.5500	4.5500	-11.306%	1	4,121	+18.242%
2025-11-20	5.4500	5.6000	5.1300	5.1300	+10.323%	214	4,120	+4.873%
2025-11-19	4.7000	4.7000	4.6500	4.6500	-15.455%	50	3,919	+15.699%
2025-11-18	5.4500	5.5000	5.4500	5.5000	+3.970%	12	3,869	-2.182%
2025-11-17	5.5000	5.7000	5.2900	5.2900	-10.339%	47	3,879	+1.701%
2025-11-14	5.3500	5.9500	5.0000	5.9000	+9.259%	571	3,926	-8.814%
2025-11-13	5.1000	5.4000	5.1000	5.4000	+3.846%	34	3,425	-0.370%
2025-11-12	5.2000	5.2000	5.2000	5.2000	-8.772%	4	3,431	+3.462%
2025-11-11	5.5000	5.7000	5.5000	5.7000	+12.871%	39	3,435	-5.614%
2025-11-10	5.0500	5.0500	5.0500	5.0500	+5.208%	2	3,419	+6.535%
2025-11-07	4.7000	4.8000	4.7000	4.8000	+9.091%	10	3,419	+12.083%
2025-11-06	4.4000	4.4400	4.2500	4.4000	+9.453%	224	3,419	+22.273%
2025-11-04	3.9000	4.0400	3.9000	4.0200	-7.586%	6	3,419	+33.831%
2025-11-03	4.0000	4.3500	4.0000	4.3500	-1.136%	5	3,412	+23.678%
2025-10-31	4.3500	4.4000	4.3500	4.4000	+2.326%	4	3,412	+22.273%
2025-10-30	4.3000	4.3000	4.3000	4.3000	0.000%	1	3,411	+25.116%
2025-10-29	4.1000	4.3000	4.0000	4.3000	+10.256%	31	3,410	+25.116%
2025-10-28	4.0000	4.0000	3.9000	3.9000	-11.364%	9	3,408	+37.949%
2025-10-27	4.3900	4.4000	4.2400	4.4000	-6.383%	28	3,378	+22.273%
2025-10-24	4.7000	4.7000	4.7000	4.7000	-1.053%	20	3,378	+14.468%
2025-10-23	4.6500	4.7500	4.6500	4.7500	+15.854%	6	3,358	+13.263%
2025-10-22	4.1000	4.1000	4.1000	4.1000	+10.215%	2	3,358	+31.220%
2025-10-21	3.7200	3.7200	3.7200	3.7200	-2.105%	3	3,359	+44.624%
2025-10-20	3.4200	3.8600	3.4200	3.8000	+5.556%	376	3,359	+41.579%
2025-10-17	3.5700	3.7600	3.5700	3.6000	+2.857%	15	3,416	+49.444%
2025-10-16	3.7500	3.8000	3.5000	3.5000	-6.667%	732	3,414	+53.714%
2025-10-15	4.1500	4.1500	3.7500	3.7500	-5.063%	4	3,447	+43.467%
2025-10-14	3.4000	3.9500	3.4000	3.9500	+5.333%	1,066	3,447	+36.203%
2025-10-13	3.7000	3.8000	3.6000	3.7500	+4.167%	23	3,441	+43.467%
2025-10-10	4.0000	4.2000	3.6000	3.6000	-20.879%	12	3,438	+49.444%
2025-10-09	5.0200	5.0200	4.5500	4.5500	-3.191%	8	3,438	+18.242%
2025-10-08	4.6300	4.8000	4.6200	4.7000	+1.293%	14	3,438	+14.468%
2025-10-07	4.5000	4.6400	4.4200	4.6400	-5.306%	32	3,410	+15.948%
2025-10-06	4.8500	4.9000	4.8500	4.9000	+3.158%	16	3,410	+9.796%
2025-10-03	4.7200	4.8500	4.7200	4.7500	+3.486%	8	3,411	+13.263%
2025-10-02	4.9500	4.9600	4.5600	4.5900	-3.368%	10	3,406	+17.211%
2025-09-30	5.0000	5.0000	4.7000	4.7500	-8.478%	40	3,406	+13.263%
2025-09-29	5.8500	5.8500	5.1500	5.1900	-14.215%	24	3,385	+3.661%
2025-09-26	5.8500	6.4000	5.8500	6.0500	+6.140%	18	3,382	-11.074%
2025-09-25	5.6000	5.7000	5.6000	5.7000	+8.571%	42	3,377	-5.614%
2025-09-24	5.1500	5.7500	5.1500	5.2500	+7.143%	121	3,369	+2.476%
2025-09-23	4.9500	5.1000	4.9000	4.9000	+4.255%	73	3,385	+9.796%
2025-09-18	4.7000	4.7000	4.7000	4.7000	+2.174%	5	3,372	+14.468%
2025-09-16	4.7000	4.7000	4.6000	4.6000	+4.545%	21	3,368	+16.957%
2025-09-11	4.4000	4.4000	4.4000	4.4000	+2.326%	7	3,358	+22.273%
2025-09-10	4.0500	4.3000	4.0500	4.3000	+16.216%	2	3,353	+25.116%
2025-09-08	4.1000	4.1000	3.7000	3.7000	-19.565%	6	3,352	+45.405%
2025-09-04	4.6000	4.6000	4.6000	4.6000	+4.784%	20	3,346	+16.957%
2025-09-03	4.3900	4.3900	4.3900	4.3900	-13.241%	2	3,326	+22.551%
2025-08-29	5.1000	5.1000	5.0600	5.0600	+7.660%	4	3,327	+6.324%
2025-08-28	4.7000	4.7000	4.7000	4.7000	-2.083%	1	3,327	+14.468%
2025-08-27	4.8000	4.8000	4.8000	4.8000	+15.663%	1	3,327	+12.083%
2025-08-26	4.0400	4.1500	4.0400	4.1500	-2.810%	1,500	3,326	+29.639%
2025-08-25	4.4400	4.5000	4.2500	4.2700	-0.466%	354	3,326	+25.995%
2025-08-22	4.2900	4.2900	4.2900	4.2900	+12.598%	1	3,005	+25.408%
2025-08-21	3.6000	3.8100	3.6000	3.8100	+13.731%	2	3,006	+41.207%
2025-08-19	3.4000	3.4000	3.3500	3.3500	-0.298%	2	3,006	+60.597%
2025-08-18	3.3600	3.3600	3.3600	3.3600	-10.400%	5	3,004	+60.119%
2025-08-08	3.7500	3.7500	3.7500	3.7500	+1.902%	1	3,002	+43.467%
2025-08-05	3.6800	3.6800	3.6800	3.6800	-25.051%	1	3,002	+46.196%
2025-07-30	4.9100	4.9100	4.9100	4.9100	-2.772%	1	3,003	+9.572%
2025-07-29	5.0500	5.0500	5.0500	5.0500	+3.061%	1	3,003	+6.535%
2025-07-28	4.9000	4.9000	4.9000	4.9000	+4.478%	2	3,002	+9.796%
2025-07-24	4.6900	4.6900	4.6900	4.6900	+8.065%	8	3,000	+14.712%
2025-07-23	4.3400	4.3400	4.3400	4.3400	-6.667%	1	2,992	+23.963%
2025-07-16	4.6500	4.6500	4.6500	4.6500	-16.964%	2	2,992	+15.699%
2025-07-11	5.6000	5.6000	5.6000	5.6000	+8.738%	1	2,992	-3.929%
2025-07-09	5.1500	5.1500	5.1500	5.1500	+3.000%	1	2,992	+4.466%
2025-07-03	5.0000	5.0000	5.0000	5.0000	+20.773%	2	2,991	+7.600%
2025-07-02	4.1400	4.1400	4.1400	4.1400	-3.721%	1	2,991	+29.952%
2025-07-01	4.3000	4.3000	4.3000	4.3000	-10.417%	2	3,000	+25.116%
2025-06-24	4.8000	4.8000	4.8000	4.8000	-17.808%	1	2,998	+12.083%
2025-06-18	5.7700	5.8500	5.6500	5.8400	-0.849%	225	2,864	-7.877%
2025-06-17	5.8900	5.8900	5.8900	5.8900	+7.091%	1	2,864	-8.659%
2025-06-16	5.5000	5.5000	5.5000	5.5000	0.000%	4	2,863	-2.182%
2025-06-13	5.5000	5.5000	5.5000	5.5000	+15.789%	2	2,863	-2.182%
2025-06-11	4.7500	4.7500	4.7500	4.7500	+7.223%	1	2,863	+13.263%
2025-06-10	4.4300	4.4300	4.4300	4.4300	+6.747%	12	2,863	+21.445%
2025-06-09	4.1300	4.1500	4.1200	4.1500	+13.699%	26	2,851	+29.639%
2025-06-04	3.6500	3.6500	3.6500	3.6500	-3.183%	1	2,876	+47.397%
2025-05-29	3.7700	3.7700	3.7700	3.7700	-2.078%	1	2,876	+42.706%
2025-05-28	3.9000	3.9000	3.8500	3.8500	+1.583%	21	2,877	+39.740%
2025-05-22	3.7900	3.7900	3.7900	3.7900	-13.864%	1	2,870	+41.953%
2025-05-20	4.8200	4.8200	4.4000	4.4000	-9.836%	13	2,869	+22.273%
2025-05-19	4.8800	4.8800	4.8800	4.8800	-4.314%	1	2,870	+10.246%
2025-05-16	5.1000	5.1000	5.1000	5.1000	-9.894%	12	2,870	+5.490%
2025-05-13	5.6600	5.6600	5.6600	5.6600	+4.815%	1	2,864	-4.947%
2025-05-12	5.5100	5.5100	5.4000	5.4000	+29.187%	120	2,864	-0.370%
2025-05-07	4.1800	4.1800	4.1800	4.1800	-6.488%	1	2,846	+28.708%
2025-05-02	4.4700	4.4700	4.4700	4.4700	+6.429%	10	2,846	+20.358%
2025-04-30	4.2000	4.2000	4.2000	4.2000	-10.448%	7	2,846	+28.095%
2025-04-29	4.6900	4.6900	4.6900	4.6900	+0.860%	1	2,850	+14.712%
2025-04-22	4.6500	4.6500	4.6500	4.6500	-8.824%	1	2,849	+15.699%
2025-04-17	4.4000	5.1000	4.4000	5.1000	+43.662%	19	2,849	+5.490%
2025-04-10	3.8000	3.8000	3.5500	3.5500	-26.042%	2	2,849	+51.549%
2025-04-09	3.2500	4.8000	3.2500	4.8000	+31.148%	7	2,849	+12.083%
2025-04-08	3.9000	3.9000	3.6600	3.6600	-2.400%	39	2,847	+46.995%
2025-04-07	3.3900	3.7500	3.3900	3.7500	-14.579%	3	2,832	+43.467%
2025-04-04	4.4600	4.4600	4.3900	4.3900	-39.028%	8	2,832	+22.551%
2025-04-03	7.0000	7.2000	7.0000	7.2000	-19.463%	1,001	2,836	-25.278%
2025-04-02	8.9400	8.9400	8.9400	8.9400	+1.361%	1	2,836	-39.821%
2025-04-01	8.8200	8.8200	8.8200	8.8200	-1.453%	1	2,836	-39.002%
2025-03-31	8.9500	8.9500	8.9500	8.9500	+7.831%	60	2,836	-39.888%
2025-03-28	8.4000	8.4000	8.1000	8.3000	-2.353%	262	2,846	-35.181%
2025-03-27	8.5500	8.7500	8.5000	8.5000	-4.709%	950	2,716	-36.706%
2025-03-26	9.3500	9.3500	8.9000	8.9200	+4.941%	18	1,954	-39.686%
2025-03-25	8.5000	8.5000	8.5000	8.5000	+3.281%	3	1,957	-36.706%
2025-03-19	8.2300	8.2300	8.2300	8.2300	+4.841%	700	1,957	-34.629%
2025-03-18	7.8500	7.8500	7.8500	7.8500	+4.667%	5	1,257	-31.465%
2025-03-17	7.5000	7.5000	7.5000	7.5000	+7.143%	5	1,261	-28.267%
2025-03-14	6.5300	7.0000	6.5300	7.0000	+6.870%	2,412	1,261	-23.143%
2025-03-12	6.5500	6.5500	6.5500	6.5500	+7.377%	1	133	-17.863%
2025-03-07	6.1000	6.1000	6.1000	6.1000	+10.909%	2	134	-11.803%
2025-03-06	5.3000	5.5000	5.3000	5.5000	+5.769%	7	132	-2.182%
2025-03-05	5.1000	5.2000	5.1000	5.2000	-27.273%	4	132	+3.462%
2025-02-26	7.1500	7.1500	7.1500	7.1500	-9.149%	10	129	-24.755%
2025-02-24	7.8700	7.8700	7.8700	7.8700	-2.840%	2	119	-31.639%
2025-02-18	7.8200	8.1000	7.8200	8.1000	+5.332%	2	120	-33.580%
2025-02-14	7.6900	7.6900	7.6900	7.6900	+10.330%	4	116	-30.039%
2025-02-13	6.9700	6.9700	6.9700	6.9700	+2.651%	2	116	-22.812%
2025-02-03	6.8000	6.8000	6.7900	6.7900	-9.103%	30	116	-20.766%
2025-01-29	7.4700	7.4700	7.4700	7.4700	+5.807%	3	88	-27.979%
2025-01-28	7.0600	7.0600	7.0600	7.0600	-7.105%	1	88	-23.796%
2025-01-27	7.7800	7.7800	7.6000	7.6000	-8.323%	3	88	-29.211%
2025-01-24	8.2900	8.2900	8.2900	8.2900	-5.473%	2	91	-35.103%
2025-01-23	8.9500	8.9500	8.7700	8.7700	-8.359%	2	92	-38.655%
2025-01-21	9.5700	9.5700	9.5700	9.5700	-0.829%	15	78	-43.783%
2025-01-17	9.6500	9.6500	9.6500	9.6500	+3.763%	2	78	-44.249%
2025-01-16	9.0600	9.3000	9.0600	9.3000	+2.310%	2	78	-42.151%
2025-01-15	9.0900	9.0900	9.0900	9.0900	+13.200%	4	79	-40.814%
2025-01-13	8.0300	8.0300	8.0300	8.0300	+6.782%	5	75	-33.001%
2025-01-10	7.5200	7.5200	7.5200	7.5200	+5.322%	10	78	-28.457%
2025-01-07	7.0500	7.1400	7.0500	7.1400	-8.226%	2	73	-24.650%
2025-01-03	6.7900	7.7800	6.7900	7.7800	+36.491%	12	73	-30.848%
2024-12-27	6.0000	6.0000	5.7000	5.7000	+2.703%	4	76	-5.614%
2024-12-26	5.5500	5.5500	5.5500	5.5500	+4.717%	1	76	-3.063%
2024-12-19	5.3000	5.3000	5.3000	5.3000	-15.470%	1	76	+1.509%
2024-12-18	6.2700	6.2700	6.2700	6.2700	-0.476%	1	76	-14.195%
2024-12-17	6.3000	6.3000	6.3000	6.3000	-19.540%	3	75	-14.603%
2024-12-10	7.8300	7.8300	7.8300	7.8300	-5.320%	4	75	-31.290%
2024-12-09	8.4200	8.4500	8.2700	8.2700	-4.943%	9	74	-34.946%
2024-12-04	8.7800	8.7800	8.7000	8.7000	-13.000%	2	72	-38.161%
2024-12-03	10.0100	10.0900	10.0000	10.0000	-1.961%	15	71	-46.200%
2024-11-27	10.2000	10.2000	10.2000	10.2000	-0.488%	12	89	-47.255%
2024-11-26	10.2500	10.2500	10.2500	10.2500	-12.017%	1	89	-47.512%
2024-11-22	11.6300	11.6500	11.6300	11.6500	-1.271%	12	89	-53.820%
2024-11-21	11.6500	11.8000	11.6500	11.8000	+13.135%	6	89	-54.407%
2024-11-20	10.4300	10.4300	10.4300	10.4300	-3.959%	1	83	-48.418%
2024-11-18	10.5000	10.8600	9.8600	10.8600	+11.157%	15	82	-50.460%
2024-11-11	9.7000	9.7700	9.7000	9.7700	+0.308%	2	68	-44.933%
2024-11-06	9.7400	9.7400	9.7400	9.7400	+39.143%	3	66	-44.764%
2024-11-01	7.0000	7.0000	7.0000	7.0000	-12.500%	4	63	-23.143%
2024-10-25	8.0000	8.0000	8.0000	8.0000	0.000%	2	61	-32.750%
2024-10-24	7.6500	8.0000	7.6500	8.0000	-6.977%	10	60	-32.750%
2024-10-15	8.2100	8.6000	8.2100	8.6000	-13.568%	2	50	-37.442%
2024-10-11	9.9500	9.9500	9.9500	9.9500	+9.341%	20	49	-45.930%
2024-10-09	9.1000	9.1000	9.1000	9.1000	+1.111%	1	39	-40.879%
2024-10-08	9.0000	9.0000	9.0000	9.0000	-14.286%	5	38	-40.222%
2024-10-07	10.3500	10.5000	10.2000	10.5000	+34.961%	29	33	-48.762%
2024-10-02	8.1700	8.1700	7.7800	7.7800	+22.520%	5	6	-30.848%
2024-09-27	6.5000	6.5000	6.3500	6.3500	+8.547%	8	5	-15.276%
2024-09-26	5.8500	5.8500	5.8500	5.8500	-17.021%	1	2	-8.034%
2024-09-24	7.0500	7.0500	7.0500	7.0500	0.000%	1	1	-23.688%

.dark-mode .YPQ1dx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YPQ1dx{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C100XLE Jan 15 2027 100.00 Call (XLE270115C00100000)option OPRA

XLE20270115C100
XLE Jan 15 2027 100.00 Call (XLE270115C00100000)
option OPRA