Dark

XLE20270115C105
XLE Jan 15 2027 105.00 Call (XLE270115C00105000)
option OPRA

Inactive

Dec 4, 2025

3.86+4.324%(+0.16)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	3.8400	3.8600	3.8400	3.8600	+4.324%	20	1,236	0.000%
2025-12-03	3.7000	3.7000	3.7000	3.7000	+10.448%	9	1,219	+4.324%
2025-12-02	3.2200	3.5000	3.2200	3.3500	+4.037%	219	1,218	+15.224%
2025-11-26	3.4500	3.4500	3.2200	3.2200	+9.153%	6	1,195	+19.876%
2025-11-25	3.0500	3.0500	2.9400	2.9500	-6.349%	5	1,195	+30.847%
2025-11-24	3.1400	3.1500	3.1300	3.1500	-10.000%	5	1,198	+22.540%
2025-11-21	3.2700	3.5000	3.1300	3.5000	-2.235%	107	1,195	+10.286%
2025-11-20	3.6400	3.8500	3.5600	3.5800	-3.243%	205	1,202	+7.821%
2025-11-18	3.7000	3.7000	3.7000	3.7000	-3.896%	1	1,233	+4.324%
2025-11-17	4.1400	4.1400	3.8500	3.8500	-12.500%	3	1,234	+0.260%
2025-11-14	3.6000	4.5000	3.6000	4.4000	+20.548%	1,046	1,235	-12.273%
2025-11-13	3.8000	3.8000	3.6500	3.6500	+1.389%	28	273	+5.753%
2025-11-12	3.9000	3.9000	3.6000	3.6000	-13.253%	19	271	+7.222%
2025-11-11	3.9500	4.1500	3.9000	4.1500	+25.000%	28	254	-6.988%
2025-11-10	3.3200	3.3200	3.3200	3.3200	+0.606%	5	245	+16.265%
2025-11-07	3.4900	3.5600	3.2500	3.3000	+13.014%	50	245	+16.970%
2025-11-06	2.9200	2.9200	2.9200	2.9200	-2.667%	3	270	+32.192%
2025-10-31	3.0000	3.0000	3.0000	3.0000	-4.762%	3	273	+28.667%
2025-10-30	3.1500	3.1500	3.1500	3.1500	+12.100%	1	270	+22.540%
2025-10-29	2.7900	2.8100	2.7900	2.8100	-6.333%	5	269	+37.367%
2025-10-27	3.1500	3.2500	3.0000	3.0000	-7.692%	10	257	+28.667%
2025-10-24	3.2500	3.2500	3.2500	3.2500	-4.412%	1	257	+18.769%
2025-10-23	3.4000	3.4000	3.4000	3.4000	+23.636%	10	256	+13.529%
2025-10-22	2.7500	2.7500	2.7500	2.7500	+5.769%	1	248	+40.364%
2025-10-20	2.6100	2.6100	2.6000	2.6000	-0.763%	2	248	+48.462%
2025-10-17	2.5900	2.6200	2.5900	2.6200	-20.365%	7	250	+47.328%
2025-10-08	3.3300	3.3400	3.2700	3.2900	-9.863%	8	243	+17.325%
2025-10-06	3.6500	3.6500	3.6500	3.6500	+12.308%	1	243	+5.753%
2025-10-02	3.2500	3.2500	3.2500	3.2500	-12.162%	25	242	+18.769%
2025-09-29	3.7000	3.7000	3.7000	3.7000	-11.905%	1	218	+4.324%
2025-09-26	4.2000	4.2000	4.2000	4.2000	+5.000%	1	218	-8.095%
2025-09-25	4.0000	4.0000	4.0000	4.0000	+3.627%	1	219	-3.500%
2025-09-24	3.8000	3.8600	3.8000	3.8600	+8.732%	11	220	0.000%
2025-09-23	3.5500	3.5500	3.5500	3.5500	+10.938%	1	209	+8.732%
2025-09-17	3.2000	3.2000	3.2000	3.2000	+28.000%	1	208	+20.625%
2025-09-08	2.5000	2.5000	2.5000	2.5000	-31.507%	1	208	+54.400%
2025-09-02	3.6500	3.6500	3.6500	3.6500	+37.736%	1	208	+5.753%
2025-08-21	2.6500	2.6500	2.6500	2.6500	+15.217%	1	208	+45.660%
2025-08-11	2.3000	2.3000	2.3000	2.3000	-6.883%	8	208	+67.826%
2025-08-05	2.4700	2.4700	2.4700	2.4700	-32.880%	5	208	+56.275%
2025-07-22	2.8800	3.8300	2.7700	3.6800	+7.602%	19	208	+4.891%
2025-07-18	3.4300	3.4300	3.4200	3.4200	-15.556%	8	223	+12.865%
2025-07-08	4.0500	4.0500	4.0500	4.0500	+12.500%	1	223	-4.691%
2025-07-03	3.6000	3.6000	3.6000	3.6000	-2.703%	5	224	+7.222%
2025-06-24	3.7000	3.7000	3.7000	3.7000	-14.943%	1	224	+4.324%
2025-06-20	4.3500	4.3500	4.3500	4.3500	0.000%	2	224	-11.264%
2025-06-17	4.5000	4.5000	4.3500	4.3500	+0.694%	3	225	-11.264%
2025-06-13	4.0400	4.3200	4.0400	4.3200	+20.000%	40	226	-10.648%
2025-06-11	3.6000	3.6000	3.6000	3.6000	+30.909%	20	226	+7.222%
2025-06-04	2.7500	2.7500	2.7500	2.7500	+5.769%	1	207	+40.364%
2025-06-03	2.6000	2.6000	2.6000	2.6000	-8.127%	1	207	+48.462%
2025-05-28	2.9000	2.9600	2.8300	2.8300	-2.076%	78	206	+36.396%
2025-05-23	2.8900	2.8900	2.8900	2.8900	-22.933%	2	147	+33.564%
2025-05-16	3.7500	3.7500	3.7500	3.7500	-2.597%	2	147	+2.933%
2025-05-15	3.8500	3.8500	3.8500	3.8500	-3.750%	1	146	+0.260%
2025-05-14	4.0000	4.0000	4.0000	4.0000	+26.984%	1	146	-3.500%
2025-05-07	3.1000	3.1500	3.1000	3.1500	-10.511%	10	145	+22.540%
2025-05-02	3.5200	3.5200	3.5200	3.5200	+6.024%	2	150	+9.659%
2025-05-01	3.3200	3.3200	3.3200	3.3200	+3.750%	1	149	+16.265%
2025-04-30	3.2000	3.2000	3.2000	3.2000	-8.309%	11	149	+20.625%
2025-04-23	3.5000	3.5000	3.4900	3.4900	-8.158%	2	158	+10.602%
2025-04-17	3.7500	3.8500	3.7500	3.8000	+39.194%	7	151	+1.579%
2025-04-15	2.7600	2.7600	2.7300	2.7300	+5.000%	2	151	+41.392%
2025-04-10	2.6000	2.6000	2.6000	2.6000	-33.333%	5	151	+48.462%
2025-04-09	3.9000	3.9000	3.9000	3.9000	+20.000%	2	146	-1.026%
2025-04-04	3.2500	3.2500	3.2500	3.2500	-35.644%	20	146	+18.769%
2025-04-03	5.0500	5.0500	5.0500	5.0500	-29.861%	1	146	-23.564%
2025-03-26	7.2000	7.2000	7.2000	7.2000	+8.597%	1	145	-46.389%
2025-03-24	6.6300	6.6300	6.6300	6.6300	+12.373%	1	146	-41.780%
2025-03-18	6.1300	6.1400	5.9000	5.9000	-4.531%	10	145	-34.576%
2025-03-17	6.1800	6.1800	6.1800	6.1800	+16.604%	1	153	-37.540%
2025-03-11	5.3000	5.3000	5.3000	5.3000	-10.624%	1	154	-27.170%
2025-02-18	5.8600	5.9300	5.8600	5.9300	+7.818%	2	155	-34.907%
2025-02-07	5.5500	5.5500	5.4800	5.5000	-23.611%	16	155	-29.818%
2025-01-22	7.2000	7.2000	7.2000	7.2000	-1.235%	1	155	-46.389%
2025-01-15	7.1000	7.3300	7.1000	7.2900	+9.295%	30	156	-47.051%
2025-01-14	6.6700	6.6700	6.6700	6.6700	+1.832%	1	166	-42.129%
2025-01-13	6.1900	6.5500	6.1900	6.5500	+18.659%	5	166	-41.069%
2025-01-10	5.5200	5.5200	5.5200	5.5200	-2.646%	20	162	-30.072%
2025-01-07	5.6700	5.6700	5.6700	5.6700	+16.907%	1	152	-31.922%
2024-12-18	4.9500	4.9500	4.8500	4.8500	-0.818%	2	152	-20.412%
2024-12-17	4.8900	4.8900	4.8900	4.8900	-18.500%	20	151	-21.063%
2024-12-13	6.0000	6.0000	6.0000	6.0000	-24.051%	100	131	-35.667%
2024-12-02	7.9000	7.9000	7.9000	7.9000	-6.064%	8	81	-51.139%
2024-11-29	8.4100	8.4100	8.4100	8.4100	+2.561%	14	73	-54.102%
2024-11-27	8.2000	8.2000	8.2000	8.2000	-13.866%	13	66	-52.927%
2024-11-22	9.5200	9.5200	9.5200	9.5200	+8.800%	2	66	-59.454%
2024-11-18	8.6500	8.7500	8.6500	8.7500	+11.465%	36	66	-55.886%
2024-11-06	7.8500	7.8500	7.8500	7.8500	+16.469%	3	39	-50.828%
2024-10-15	6.8000	6.8000	6.7400	6.7400	-22.529%	2	36	-42.730%
2024-10-07	8.5000	8.7000	8.4000	8.7000	0.000%	34	34	-55.632%

.dark-mode .xzP7bZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xzP7bZ{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C105XLE Jan 15 2027 105.00 Call (XLE270115C00105000)option OPRA

XLE20270115C105
XLE Jan 15 2027 105.00 Call (XLE270115C00105000)
option OPRA