Dark

XLE20270115C140
XLE Jan 15 2027 140.00 Call (XLE270115C00140000)
option OPRA

Inactive

Dec 3, 2025

0.3500-5.405%(-0.0200)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-03	0.3500	0.3500	0.3500	0.3500	-5.405%	100	588	0.000%
2025-12-01	0.3700	0.3700	0.3700	0.3700	-17.778%	1	688	-5.405%
2025-11-13	0.4100	0.4500	0.3700	0.4500	+28.571%	17	687	-22.222%
2025-11-06	0.3500	0.3500	0.3500	0.3500	0.000%	100	677	0.000%
2025-11-03	0.3400	0.3500	0.3300	0.3500	+16.667%	100	502	0.000%
2025-10-31	0.3000	0.3000	0.3000	0.3000	-9.091%	4	502	+16.667%
2025-10-28	0.3300	0.3300	0.3300	0.3300	+10.000%	2	502	+6.061%
2025-10-27	0.3000	0.3000	0.3000	0.3000	+42.857%	3	502	+16.667%
2025-10-22	0.2100	0.2100	0.2100	0.2100	-12.500%	12	502	+66.667%
2025-10-20	0.2400	0.2400	0.2400	0.2400	+20.000%	6	514	+45.833%
2025-10-16	0.2000	0.2000	0.2000	0.2000	-37.500%	50	514	+75.000%
2025-10-15	0.3200	0.3200	0.3200	0.3200	+3.226%	2	514	+9.375%
2025-10-10	0.3100	0.3100	0.3100	0.3100	0.000%	2	512	+12.903%
2025-10-02	0.3000	0.3100	0.3000	0.3100	-3.125%	6	512	+12.903%
2025-10-01	0.3200	0.3200	0.3200	0.3200	0.000%	4	510	+9.375%
2025-09-30	0.3400	0.4000	0.3200	0.3200	-13.514%	38	508	+9.375%
2025-09-29	0.3800	0.3800	0.3700	0.3700	-17.778%	6	471	-5.405%
2025-09-26	0.4000	0.4500	0.3800	0.4500	+21.622%	13	477	-22.222%
2025-09-24	0.3700	0.3700	0.3700	0.3700	+23.333%	80	465	-5.405%
2025-09-19	0.3000	0.3000	0.3000	0.3000	+15.385%	2	425	+16.667%
2025-09-18	0.3200	0.3200	0.0100	0.2600	+4.000%	20	423	+34.615%
2025-09-15	0.2500	0.2500	0.2500	0.2500	0.000%	1	417	+40.000%
2025-09-12	0.2800	0.2800	0.2500	0.2500	-10.714%	3	417	+40.000%
2025-09-10	0.2500	0.2800	0.2500	0.2800	-6.667%	2	416	+25.000%
2025-09-05	0.3000	0.3000	0.3000	0.3000	+20.000%	3	414	+16.667%
2025-08-15	0.2500	0.2500	0.2500	0.2500	+13.636%	1	411	+40.000%
2025-08-14	0.2100	0.2200	0.2100	0.2200	+4.762%	30	411	+59.091%
2025-08-13	0.2000	0.2100	0.2000	0.2100	-4.545%	30	425	+66.667%
2025-08-12	0.2100	0.2200	0.2100	0.2200	-12.000%	90	425	+59.091%
2025-08-11	0.2500	0.2500	0.2500	0.2500	-30.556%	1	515	+40.000%
2025-08-08	0.3600	0.3600	0.3600	0.3600	+24.138%	2	515	-2.778%
2025-08-07	0.2900	0.2900	0.2900	0.2900	0.000%	1	513	+20.690%
2025-08-04	0.3300	0.3300	0.2900	0.2900	-23.684%	7	512	+20.690%
2025-07-31	0.3300	0.4000	0.3300	0.3800	+5.556%	19	512	-7.895%
2025-07-28	0.3600	0.3600	0.3600	0.3600	+2.857%	1	526	-2.778%
2025-07-25	0.4000	0.4000	0.3500	0.3500	+6.061%	3	525	0.000%
2025-07-24	0.3300	0.3300	0.3300	0.3300	-15.385%	1	523	+6.061%
2025-07-23	0.3100	0.3900	0.3100	0.3900	-13.333%	6	522	-10.256%
2025-07-09	0.4500	0.4500	0.4500	0.4500	-10.000%	1	523	-22.222%
2025-06-23	0.6500	0.6500	0.5000	0.5000	+16.279%	5	523	-30.000%
2025-06-13	0.4400	0.4400	0.4300	0.4300	+22.857%	60	523	-18.605%
2025-06-05	0.3500	0.3500	0.3500	0.3500	-44.444%	3	498	0.000%
2025-05-13	0.6300	0.6300	0.6300	0.6300	+26.000%	1	498	-44.444%
2025-05-08	0.5000	0.5000	0.5000	0.5000	+6.383%	30	497	-30.000%
2025-05-05	0.4700	0.4700	0.4700	0.4700	-27.692%	1	497	-25.532%
2025-04-23	0.6500	0.6500	0.6500	0.6500	+16.071%	10	496	-46.154%
2025-04-21	0.5000	0.5900	0.5000	0.5600	-8.197%	19	496	-37.500%
2025-04-17	0.6100	0.6100	0.6100	0.6100	+41.860%	10	481	-42.623%
2025-04-16	0.4300	0.4300	0.4300	0.4300	+7.500%	1	481	-18.605%
2025-04-11	0.4000	0.4000	0.4000	0.4000	+14.286%	22	481	-12.500%
2025-04-10	0.3500	0.3500	0.3500	0.3500	-20.455%	1	481	0.000%
2025-04-04	0.4700	0.4700	0.4400	0.4400	-53.684%	4	480	-20.455%
2025-04-02	0.9500	0.9500	0.9500	0.9500	-1.042%	1	479	-63.158%
2025-03-27	0.9600	0.9600	0.9600	0.9600	-4.000%	1	479	-63.542%
2025-03-26	1.0000	1.0000	1.0000	1.0000	+25.000%	1	479	-65.000%
2025-03-12	0.8000	0.8000	0.8000	0.8000	+1.266%	5	478	-56.250%
2025-03-10	0.7900	0.7900	0.7900	0.7900	+6.757%	2	473	-55.696%
2025-03-07	0.8400	0.8400	0.6600	0.7400	+12.121%	56	475	-52.703%
2025-03-06	0.6600	0.6600	0.6600	0.6600	-4.348%	5	479	-46.970%
2025-03-05	0.7000	0.7000	0.6400	0.6900	-40.517%	22	479	-49.275%
2025-02-28	1.1600	1.1600	1.1600	1.1600	+7.407%	2	479	-69.828%
2025-02-21	1.1000	1.1100	1.0800	1.0800	+17.391%	42	478	-67.593%
2025-02-03	0.9200	0.9200	0.9200	0.9200	+8.235%	11	457	-61.957%
2025-01-31	0.8500	0.8500	0.8500	0.8500	-15.000%	6	457	-58.824%
2025-01-28	1.0000	1.0000	1.0000	1.0000	-35.484%	6	457	-65.000%
2025-01-17	1.5500	1.5500	1.5500	1.5500	+10.714%	4	455	-77.419%
2025-01-15	1.4000	1.4000	1.4000	1.4000	+12.000%	11	455	-75.000%
2025-01-14	1.2500	1.2500	1.2500	1.2500	0.000%	1	455	-72.000%
2025-01-07	1.2500	1.2500	1.2500	1.2500	+47.059%	1	455	-72.000%
2025-01-06	0.8500	0.8500	0.8500	0.8500	+6.250%	45	454	-58.824%
2024-12-24	0.8000	0.8000	0.8000	0.8000	-5.882%	2	497	-56.250%
2024-12-18	0.9300	0.9300	0.8500	0.8500	-22.727%	55	497	-58.824%
2024-12-16	1.1000	1.1000	1.1000	1.1000	-12.698%	312	442	-68.182%
2024-12-10	3.0500	3.0500	0.9700	1.2600	-13.699%	22	442	-72.222%
2024-12-04	1.4600	1.4600	1.4600	1.4600	-5.195%	2	432	-76.027%
2024-12-02	1.5400	1.5400	1.5400	1.5400	-13.483%	2	432	-77.273%
2024-11-27	1.8500	1.8500	1.7800	1.7800	-3.784%	39	395	-80.337%
2024-11-18	1.8500	1.8500	1.8500	1.8500	+12.121%	2	395	-81.081%
2024-11-15	1.6500	1.6500	1.6500	1.6500	+3.774%	2	393	-78.788%
2024-11-14	1.9000	1.9000	1.5900	1.5900	-0.625%	342	394	-77.987%
2024-11-13	1.3600	1.6000	1.3600	1.6000	+6.667%	2	59	-78.125%
2024-11-08	1.5000	1.5000	1.5000	1.5000	0.000%	2	59	-76.667%
2024-11-06	1.5000	1.5000	1.5000	1.5000	+22.951%	2	59	-76.667%
2024-11-05	1.2200	1.2200	1.2200	1.2200	-6.154%	1	61	-71.311%
2024-11-04	1.3000	1.3000	1.3000	1.3000	-27.374%	1	61	-73.077%
2024-10-30	1.7900	1.7900	1.7900	1.7900	+32.593%	18	60	-80.447%
2024-10-18	1.3500	1.3500	1.3500	1.3500	-10.000%	20	42	-74.074%
2024-10-15	1.4300	1.5000	1.4200	1.5000	-10.714%	52	0	-76.667%
2024-10-09	1.6800	1.6800	1.6800	1.6800	0.000%	12	0	-79.167%

.dark-mode .T3vFm2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3vFm2{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C140XLE Jan 15 2027 140.00 Call (XLE270115C00140000)option OPRA

XLE20270115C140
XLE Jan 15 2027 140.00 Call (XLE270115C00140000)
option OPRA