Dark

XLE20270115C40
XLE Jan 15 2027 40.00 Call (XLE270115C00040000)
option OPRA

EOD

Sep 30, 2026

21.98-2.958%(-0.67)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	21.9800	21.9800	21.9800	21.9800	-2.958%	1	3,675	0.000%
2026-09-28	22.6500	22.6500	22.6500	22.6500	+0.354%	8	3,675	-2.958%
2026-09-22	22.4100	22.5700	22.4100	22.5700	-6.736%	4	3,675	-2.614%
2026-09-17	24.2000	24.2000	24.2000	24.2000	-6.923%	8	3,756	-9.174%
2026-09-15	26.0000	26.0000	26.0000	26.0000	+2.362%	1	3,765	-15.462%
2026-09-11	25.4000	25.4000	25.4000	25.4000	+3.673%	1	3,765	-13.465%
2026-09-08	24.5000	24.5000	24.5000	24.5000	-1.606%	2	3,767	-10.286%
2026-09-02	24.9000	24.9000	24.9000	24.9000	+0.810%	4	3,771	-11.727%
2026-09-01	24.7000	24.7000	24.7000	24.7000	+5.106%	6	3,774	-11.012%
2026-08-31	23.5000	23.5000	23.5000	23.5000	+3.890%	3	3,774	-6.468%
2026-08-28	22.6500	22.6500	22.6200	22.6200	-5.474%	2	3,774	-2.829%
2026-08-21	24.2000	24.2000	23.9300	23.9300	+0.126%	11	3,774	-8.149%
2026-08-20	23.9000	23.9000	23.9000	23.9000	+0.084%	2	3,771	-8.033%
2026-08-19	24.2000	24.2000	23.8800	23.8800	+15.530%	7	3,776	-7.956%
2026-08-11	20.6500	20.6700	20.6500	20.6700	+15.153%	300	3,776	+6.338%
2026-08-07	17.9500	17.9500	17.9500	17.9500	-2.180%	4	3,826	+22.451%
2026-08-06	18.3500	18.3500	18.3500	18.3500	+0.548%	4	3,822	+19.782%
2026-08-05	18.2500	18.2500	18.2500	18.2500	-1.617%	50	3,820	+20.438%
2026-08-04	18.5500	18.5500	18.5500	18.5500	-9.732%	2	3,820	+18.491%
2026-07-23	20.5500	20.5500	20.5500	20.5500	+4.847%	5	3,818	+6.959%
2026-07-22	19.6000	19.6000	19.6000	19.6000	+7.811%	1	3,813	+12.143%
2026-07-20	18.1800	18.1800	18.1800	18.1800	-0.384%	210	3,814	+20.902%
2026-07-17	18.2500	18.2500	18.2500	18.2500	+3.870%	1	3,814	+20.438%
2026-07-16	17.5700	17.5700	17.5700	17.5700	+0.977%	5	3,817	+25.100%
2026-07-13	16.5200	17.4000	16.5200	17.4000	+5.647%	11	3,819	+26.322%
2026-07-08	16.4500	16.4700	16.4500	16.4700	+17.643%	17	3,819	+33.455%
2026-07-06	14.0000	14.0000	14.0000	14.0000	+1.376%	50	3,827	+57.000%
2026-07-02	13.8100	13.8100	13.8100	13.8100	-2.403%	20	3,833	+59.160%
2026-06-24	14.0600	14.1500	14.0600	14.1500	-2.414%	89	3,833	+55.336%
2026-06-22	14.5000	14.5000	14.5000	14.5000	-4.542%	1	3,845	+51.586%
2026-06-17	15.5200	15.5200	15.0000	15.1900	-2.000%	37	3,842	+44.700%
2026-06-16	15.5000	15.5000	15.5000	15.5000	-3.727%	2	3,842	+41.806%
2026-06-15	16.1000	16.1000	16.1000	16.1000	-14.225%	3	3,844	+36.522%
2026-06-11	18.7700	18.7700	18.7700	18.7700	-2.746%	2	3,844	+17.102%
2026-06-10	18.9900	19.3000	18.9900	19.3000	+2.333%	43	3,846	+13.886%
2026-06-08	18.8000	19.1500	18.6500	18.8600	+0.426%	47	3,823	+16.543%
2026-06-04	18.7800	18.7800	18.7800	18.7800	-4.037%	30	3,804	+17.039%
2026-06-03	18.7100	19.5700	18.7100	19.5700	+6.823%	115	3,789	+12.315%
2026-06-02	18.0500	18.3200	18.0500	18.3200	+9.701%	52	3,674	+19.978%
2026-05-29	17.3000	17.3000	16.7000	16.7000	-3.857%	52	3,622	+31.617%
2026-05-27	17.3700	17.3700	17.3700	17.3700	-8.241%	76	3,581	+26.540%
2026-05-26	18.9300	18.9300	18.9300	18.9300	-5.961%	1	3,657	+16.112%
2026-05-20	20.2000	20.2000	20.1300	20.1300	-6.372%	35	3,656	+9.190%
2026-05-19	21.5000	21.5000	21.5000	21.5000	+3.365%	1	3,685	+2.233%
2026-05-18	19.9700	20.8000	19.9700	20.8000	+7.494%	6	3,685	+5.673%
2026-05-15	19.3500	19.3500	19.3500	19.3500	+4.878%	5	3,685	+13.592%
2026-05-14	18.4500	18.4500	18.4500	18.4500	+2.500%	10	3,675	+19.133%
2026-05-13	18.0000	18.0000	18.0000	18.0000	+1.695%	2	3,665	+22.111%
2026-05-11	17.7000	17.7000	17.7000	17.7000	+10.625%	8	3,665	+24.181%
2026-05-07	16.3000	16.3500	16.0000	16.0000	-9.091%	41	3,659	+37.375%
2026-05-06	17.6000	17.6000	17.6000	17.6000	-11.424%	5	3,668	+24.886%
2026-05-04	19.8000	19.8700	19.8000	19.8700	+2.953%	4	3,667	+10.619%
2026-05-01	19.3000	19.3000	19.3000	19.3000	-0.104%	5	3,662	+13.886%
2026-04-30	19.3200	19.3200	19.3200	19.3200	+6.388%	2	3,662	+13.768%
2026-04-28	18.1600	18.1600	18.1600	18.1600	+3.771%	1	3,663	+21.035%
2026-04-23	17.5000	17.5000	17.5000	17.5000	+8.025%	10	3,663	+25.600%
2026-04-20	15.9500	16.2000	15.9500	16.2000	+12.892%	6	3,673	+35.679%
2026-04-17	14.6000	14.8000	14.3500	14.3500	-14.482%	51	3,674	+53.171%
2026-04-15	16.2500	16.7800	16.2000	16.7800	+1.820%	270	3,681	+30.989%
2026-04-14	16.4800	16.4800	16.4800	16.4800	-8.292%	1	3,847	+33.374%
2026-04-13	17.9700	17.9700	17.9700	17.9700	-11.259%	6	3,849	+22.315%
2026-04-09	20.2500	20.2500	20.2500	20.2500	+8.871%	12	3,849	+8.543%
2026-04-08	16.0500	18.6000	16.0500	18.6000	-10.405%	47	3,849	+18.172%
2026-04-07	20.7600	20.7600	20.7600	20.7600	+3.284%	1	3,872	+5.877%
2026-04-06	20.1000	20.1000	20.1000	20.1000	+0.853%	1	3,872	+9.353%
2026-04-02	19.9300	19.9300	19.9300	19.9300	-0.350%	1	3,872	+10.286%
2026-04-01	20.0800	20.0800	20.0000	20.0000	-8.467%	4	3,872	+9.900%
2026-03-31	23.3000	23.3000	21.8500	21.8500	-5.083%	2	3,875	+0.595%
2026-03-30	24.0000	24.0000	23.0200	23.0200	-0.989%	2	3,873	-4.518%
2026-03-27	23.5500	23.5500	23.2500	23.2500	+4.260%	2	3,875	-5.462%
2026-03-26	22.3000	22.3000	22.3000	22.3000	+3.576%	2	3,874	-1.435%
2026-03-25	21.6000	21.6000	21.5300	21.5300	-2.136%	16	3,877	+2.090%
2026-03-24	22.0000	22.0000	22.0000	22.0000	+7.317%	15	3,893	-0.091%
2026-03-23	18.4500	20.5000	18.4500	20.5000	0.000%	67	3,878	+7.220%
2026-03-20	20.3700	20.6800	20.3700	20.5000	+2.244%	35	3,818	+7.220%
2026-03-19	20.0500	20.0500	20.0500	20.0500	+5.305%	1	3,850	+9.626%
2026-03-18	19.4200	19.4200	18.8500	19.0400	+4.329%	73	3,851	+15.441%
2026-03-16	18.2500	18.2500	18.2500	18.2500	+1.842%	1	3,871	+20.438%
2026-03-13	18.2000	18.2000	17.9200	17.9200	-2.873%	10	3,872	+22.656%
2026-03-12	18.4500	18.4500	18.4500	18.4500	+12.844%	2	3,881	+19.133%
2026-03-10	16.0000	16.6400	16.0000	16.3500	-5.491%	10	3,883	+34.434%
2026-03-09	17.6000	17.6000	17.2000	17.3000	0.000%	7	3,888	+27.052%
2026-03-06	17.1400	17.5500	17.0000	17.3000	0.000%	4	3,902	+27.052%
2026-03-05	17.4200	17.4200	17.3000	17.3000	+2.367%	2	3,900	+27.052%
2026-03-04	16.8000	16.9000	16.8000	16.9000	-2.312%	2	3,902	+30.059%
2026-03-03	18.1500	18.1500	16.9500	17.3000	-2.645%	14	3,904	+27.052%
2026-03-02	18.1500	18.1500	17.4000	17.7700	+8.818%	12	3,909	+23.692%
2026-02-27	16.5000	16.5000	16.3200	16.3300	+1.115%	7	3,911	+34.599%
2026-02-26	15.4000	16.1500	15.4000	16.1500	+11.379%	10	3,914	+36.099%
2026-02-25	15.2000	15.2000	14.5000	14.5000	-0.344%	61	3,970	+51.586%
2026-02-24	14.5500	14.5500	14.5500	14.5500	-9.907%	1	3,970	+51.065%
2026-02-23	15.9000	16.1500	15.9000	16.1500	+2.215%	7	3,970	+36.099%
2026-02-20	15.8000	15.8000	15.8000	15.8000	-2.469%	3	3,975	+39.114%
2026-02-19	16.3700	16.3700	15.9800	16.2000	+7.285%	19	3,974	+35.679%
2026-02-18	14.4500	15.1000	14.4500	15.1000	+3.780%	5	3,962	+45.563%
2026-02-17	15.0000	15.0000	14.5500	14.5500	-4.528%	5	3,967	+51.065%
2026-02-13	14.8300	15.3000	14.8300	15.2400	-4.151%	33	3,959	+44.226%
2026-02-12	15.9000	15.9000	15.9000	15.9000	+1.017%	25	3,959	+38.239%
2026-02-11	15.1500	15.8000	15.1500	15.7400	+8.552%	30	3,946	+39.644%
2026-02-10	14.3500	14.5000	14.3500	14.5000	-0.206%	3	3,963	+51.586%
2026-02-09	14.2000	14.6400	14.2000	14.5300	+3.786%	4	3,963	+51.273%
2026-02-06	14.1400	14.1400	14.0000	14.0000	+6.870%	5	3,964	+57.000%
2026-02-05	12.7500	13.5000	12.7500	13.1000	-6.093%	20	3,969	+67.786%
2026-02-04	14.0000	14.0000	13.1500	13.9500	+10.714%	17	3,974	+57.563%
2026-02-03	11.8900	12.6000	11.8000	12.6000	+8.155%	61	3,982	+74.444%
2026-02-02	11.4000	11.7000	11.4000	11.6500	-2.510%	227	3,995	+88.670%
2026-01-30	11.7700	11.9500	11.7700	11.9500	-0.417%	2	3,986	+83.933%
2026-01-29	12.2000	12.7500	12.0000	12.0000	+6.195%	87	3,984	+83.167%
2026-01-28	11.4000	11.4000	11.3000	11.3000	+2.262%	45	4,048	+94.513%
2026-01-27	11.0500	11.0500	10.8100	11.0500	+4.739%	27	4,061	+98.914%
2026-01-26	11.1500	11.1500	10.5500	10.5500	-0.472%	13	4,036	+108.341%
2026-01-23	10.9500	11.1800	10.6000	10.6000	+2.415%	30	4,033	+107.358%
2026-01-22	9.9500	10.3500	9.9500	10.3500	+4.230%	17	4,049	+112.367%
2026-01-21	10.4000	10.4000	9.9300	9.9300	+7.235%	67	4,053	+121.349%
2026-01-20	9.6000	9.6000	9.1700	9.2600	-0.963%	20	3,995	+137.365%
2026-01-16	9.3000	9.4500	9.3000	9.3500	+0.538%	11	4,000	+135.080%
2026-01-15	8.8000	9.3000	8.8000	9.3000	-3.125%	10	4,000	+136.344%
2026-01-14	9.8100	9.9600	9.6000	9.6000	+9.714%	7	4,007	+128.958%
2026-01-13	9.0000	9.2500	8.7000	8.7500	+8.158%	115	4,012	+151.200%
2026-01-12	8.5000	8.5000	8.0900	8.0900	-5.380%	316	3,990	+171.693%
2026-01-08	7.6500	8.6500	7.5500	8.5500	+16.168%	104	3,768	+157.076%
2026-01-07	7.7300	7.7300	7.3600	7.3600	-7.421%	55	3,733	+198.641%
2026-01-06	8.6500	8.6500	7.9500	7.9500	-9.659%	3	3,686	+176.478%
2026-01-05	7.8000	8.8800	7.8000	8.8000	+18.280%	82	3,685	+149.773%
2026-01-02	6.7500	7.5000	6.7500	7.4400	+3.477%	12	3,719	+195.430%
2025-12-30	7.0600	7.1900	7.0600	7.1900	-6.865%	11	3,712	+205.702%
2025-12-29	6.9000	7.7200	6.9000	7.7200	+18.224%	5	3,704	+184.715%
2025-12-26	6.7000	6.7100	6.5300	6.5300	-3.259%	5	3,699	+236.600%
2025-12-24	6.7800	6.9500	6.7500	6.7500	-2.174%	33	3,677	+225.630%
2025-12-23	6.7500	7.2500	6.7500	6.9000	+5.023%	69	3,677	+218.551%
2025-12-22	6.5000	6.6000	6.5000	6.5700	+4.286%	46	3,611	+234.551%
2025-12-19	6.3000	6.3000	6.3000	6.3000	-4.110%	3	3,611	+248.889%
2025-12-18	6.5700	6.5700	6.5700	6.5700	-2.811%	2	3,608	+234.551%
2025-12-17	6.5000	6.8800	6.4000	6.7600	+9.385%	49	3,608	+225.148%
2025-12-16	6.5000	6.5000	6.1800	6.1800	-10.435%	46	3,604	+255.663%
2025-12-15	7.5000	7.5000	6.9000	6.9000	-7.507%	12	3,603	+218.551%
2025-12-12	7.4900	7.5300	7.4600	7.4600	-6.045%	23	3,595	+194.638%
2025-12-09	7.8500	7.9500	7.8500	7.9400	-1.366%	3	3,614	+176.826%
2025-12-08	8.0500	8.0500	8.0500	8.0500	-4.167%	5	3,612	+173.043%
2025-12-05	8.4000	8.4000	8.4000	8.4000	-83.267%	5	3,607	+161.667%
2025-10-06	50.2000	50.2000	50.2000	50.2000	0.000%	2	2	-56.215%

.dark-mode .Sm0GBN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sm0GBN{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C40XLE Jan 15 2027 40.00 Call (XLE270115C00040000)option OPRA

XLE20270115C40
XLE Jan 15 2027 40.00 Call (XLE270115C00040000)
option OPRA