Dark

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

EOD

Jul 23, 2026

20.55+4.847%(+0.95)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	20.5500	20.5500	20.5500	20.5500	+4.847%	5	3,818	0.000%
2026-07-22	19.6000	19.6000	19.6000	19.6000	+7.811%	1	3,813	+4.847%
2026-07-20	18.1800	18.1800	18.1800	18.1800	-0.384%	210	3,814	+13.036%
2026-07-17	18.2500	18.2500	18.2500	18.2500	+3.870%	1	3,814	+12.603%
2026-07-16	17.5700	17.5700	17.5700	17.5700	+0.977%	5	3,817	+16.961%
2026-07-13	16.5200	17.4000	16.5200	17.4000	+5.647%	11	3,819	+18.103%
2026-07-08	16.4500	16.4700	16.4500	16.4700	+17.643%	17	3,819	+24.772%
2026-07-06	14.0000	14.0000	14.0000	14.0000	+1.376%	50	3,827	+46.786%
2026-07-02	13.8100	13.8100	13.8100	13.8100	-2.403%	20	3,833	+48.805%
2026-06-24	14.0600	14.1500	14.0600	14.1500	-2.414%	89	3,833	+45.230%
2026-06-22	14.5000	14.5000	14.5000	14.5000	-4.542%	1	3,845	+41.724%
2026-06-17	15.5200	15.5200	15.0000	15.1900	-2.000%	37	3,842	+35.286%
2026-06-16	15.5000	15.5000	15.5000	15.5000	-3.727%	2	3,842	+32.581%
2026-06-15	16.1000	16.1000	16.1000	16.1000	-14.225%	3	3,844	+27.640%
2026-06-11	18.7700	18.7700	18.7700	18.7700	-2.746%	2	3,844	+9.483%
2026-06-10	18.9900	19.3000	18.9900	19.3000	+2.333%	43	3,846	+6.477%
2026-06-08	18.8000	19.1500	18.6500	18.8600	+0.426%	47	3,823	+8.961%
2026-06-04	18.7800	18.7800	18.7800	18.7800	-4.037%	30	3,804	+9.425%
2026-06-03	18.7100	19.5700	18.7100	19.5700	+6.823%	115	3,789	+5.008%
2026-06-02	18.0500	18.3200	18.0500	18.3200	+9.701%	52	3,674	+12.172%
2026-05-29	17.3000	17.3000	16.7000	16.7000	-3.857%	52	3,622	+23.054%
2026-05-27	17.3700	17.3700	17.3700	17.3700	-8.241%	76	3,581	+18.307%
2026-05-26	18.9300	18.9300	18.9300	18.9300	-5.961%	1	3,657	+8.558%
2026-05-20	20.2000	20.2000	20.1300	20.1300	-6.372%	35	3,656	+2.086%
2026-05-19	21.5000	21.5000	21.5000	21.5000	+3.365%	1	3,685	-4.419%
2026-05-18	19.9700	20.8000	19.9700	20.8000	+7.494%	6	3,685	-1.202%
2026-05-15	19.3500	19.3500	19.3500	19.3500	+4.878%	5	3,685	+6.202%
2026-05-14	18.4500	18.4500	18.4500	18.4500	+2.500%	10	3,675	+11.382%
2026-05-13	18.0000	18.0000	18.0000	18.0000	+1.695%	2	3,665	+14.167%
2026-05-11	17.7000	17.7000	17.7000	17.7000	+10.625%	8	3,665	+16.102%
2026-05-07	16.3000	16.3500	16.0000	16.0000	-9.091%	41	3,659	+28.438%
2026-05-06	17.6000	17.6000	17.6000	17.6000	-11.424%	5	3,668	+16.761%
2026-05-04	19.8000	19.8700	19.8000	19.8700	+2.953%	4	3,667	+3.422%
2026-05-01	19.3000	19.3000	19.3000	19.3000	-0.104%	5	3,662	+6.477%
2026-04-30	19.3200	19.3200	19.3200	19.3200	+6.388%	2	3,662	+6.366%
2026-04-28	18.1600	18.1600	18.1600	18.1600	+3.771%	1	3,663	+13.161%
2026-04-23	17.5000	17.5000	17.5000	17.5000	+8.025%	10	3,663	+17.429%
2026-04-20	15.9500	16.2000	15.9500	16.2000	+12.892%	6	3,673	+26.852%
2026-04-17	14.6000	14.8000	14.3500	14.3500	-14.482%	51	3,674	+43.206%
2026-04-15	16.2500	16.7800	16.2000	16.7800	+1.820%	270	3,681	+22.467%
2026-04-14	16.4800	16.4800	16.4800	16.4800	-8.292%	1	3,847	+24.697%
2026-04-13	17.9700	17.9700	17.9700	17.9700	-11.259%	6	3,849	+14.357%
2026-04-09	20.2500	20.2500	20.2500	20.2500	+8.871%	12	3,849	+1.481%
2026-04-08	16.0500	18.6000	16.0500	18.6000	-10.405%	47	3,849	+10.484%
2026-04-07	20.7600	20.7600	20.7600	20.7600	+3.284%	1	3,872	-1.012%
2026-04-06	20.1000	20.1000	20.1000	20.1000	+0.853%	1	3,872	+2.239%
2026-04-02	19.9300	19.9300	19.9300	19.9300	-0.350%	1	3,872	+3.111%
2026-04-01	20.0800	20.0800	20.0000	20.0000	-8.467%	4	3,872	+2.750%
2026-03-31	23.3000	23.3000	21.8500	21.8500	-5.083%	2	3,875	-5.950%
2026-03-30	24.0000	24.0000	23.0200	23.0200	-0.989%	2	3,873	-10.730%
2026-03-27	23.5500	23.5500	23.2500	23.2500	+4.260%	2	3,875	-11.613%
2026-03-26	22.3000	22.3000	22.3000	22.3000	+3.576%	2	3,874	-7.848%
2026-03-25	21.6000	21.6000	21.5300	21.5300	-2.136%	16	3,877	-4.552%
2026-03-24	22.0000	22.0000	22.0000	22.0000	+7.317%	15	3,893	-6.591%
2026-03-23	18.4500	20.5000	18.4500	20.5000	0.000%	67	3,878	+0.244%
2026-03-20	20.3700	20.6800	20.3700	20.5000	+2.244%	35	3,818	+0.244%
2026-03-19	20.0500	20.0500	20.0500	20.0500	+5.305%	1	3,850	+2.494%
2026-03-18	19.4200	19.4200	18.8500	19.0400	+4.329%	73	3,851	+7.931%
2026-03-16	18.2500	18.2500	18.2500	18.2500	+1.842%	1	3,871	+12.603%
2026-03-13	18.2000	18.2000	17.9200	17.9200	-2.873%	10	3,872	+14.676%
2026-03-12	18.4500	18.4500	18.4500	18.4500	+12.844%	2	3,881	+11.382%
2026-03-10	16.0000	16.6400	16.0000	16.3500	-5.491%	10	3,883	+25.688%
2026-03-09	17.6000	17.6000	17.2000	17.3000	0.000%	7	3,888	+18.786%
2026-03-06	17.1400	17.5500	17.0000	17.3000	0.000%	4	3,902	+18.786%
2026-03-05	17.4200	17.4200	17.3000	17.3000	+2.367%	2	3,900	+18.786%
2026-03-04	16.8000	16.9000	16.8000	16.9000	-2.312%	2	3,902	+21.598%
2026-03-03	18.1500	18.1500	16.9500	17.3000	-2.645%	14	3,904	+18.786%
2026-03-02	18.1500	18.1500	17.4000	17.7700	+8.818%	12	3,909	+15.644%
2026-02-27	16.5000	16.5000	16.3200	16.3300	+1.115%	7	3,911	+25.842%
2026-02-26	15.4000	16.1500	15.4000	16.1500	+11.379%	10	3,914	+27.245%
2026-02-25	15.2000	15.2000	14.5000	14.5000	-0.344%	61	3,970	+41.724%
2026-02-24	14.5500	14.5500	14.5500	14.5500	-9.907%	1	3,970	+41.237%
2026-02-23	15.9000	16.1500	15.9000	16.1500	+2.215%	7	3,970	+27.245%
2026-02-20	15.8000	15.8000	15.8000	15.8000	-2.469%	3	3,975	+30.063%
2026-02-19	16.3700	16.3700	15.9800	16.2000	+7.285%	19	3,974	+26.852%
2026-02-18	14.4500	15.1000	14.4500	15.1000	+3.780%	5	3,962	+36.093%
2026-02-17	15.0000	15.0000	14.5500	14.5500	-4.528%	5	3,967	+41.237%
2026-02-13	14.8300	15.3000	14.8300	15.2400	-4.151%	33	3,959	+34.843%
2026-02-12	15.9000	15.9000	15.9000	15.9000	+1.017%	25	3,959	+29.245%
2026-02-11	15.1500	15.8000	15.1500	15.7400	+8.552%	30	3,946	+30.559%
2026-02-10	14.3500	14.5000	14.3500	14.5000	-0.206%	3	3,963	+41.724%
2026-02-09	14.2000	14.6400	14.2000	14.5300	+3.786%	4	3,963	+41.432%
2026-02-06	14.1400	14.1400	14.0000	14.0000	+6.870%	5	3,964	+46.786%
2026-02-05	12.7500	13.5000	12.7500	13.1000	-6.093%	20	3,969	+56.870%
2026-02-04	14.0000	14.0000	13.1500	13.9500	+10.714%	17	3,974	+47.312%
2026-02-03	11.8900	12.6000	11.8000	12.6000	+8.155%	61	3,982	+63.095%
2026-02-02	11.4000	11.7000	11.4000	11.6500	-2.510%	227	3,995	+76.395%
2026-01-30	11.7700	11.9500	11.7700	11.9500	-0.417%	2	3,986	+71.967%
2026-01-29	12.2000	12.7500	12.0000	12.0000	+6.195%	87	3,984	+71.250%
2026-01-28	11.4000	11.4000	11.3000	11.3000	+2.262%	45	4,048	+81.858%
2026-01-27	11.0500	11.0500	10.8100	11.0500	+4.739%	27	4,061	+85.973%
2026-01-26	11.1500	11.1500	10.5500	10.5500	-0.472%	13	4,036	+94.787%
2026-01-23	10.9500	11.1800	10.6000	10.6000	+2.415%	30	4,033	+93.868%
2026-01-22	9.9500	10.3500	9.9500	10.3500	+4.230%	17	4,049	+98.551%
2026-01-21	10.4000	10.4000	9.9300	9.9300	+7.235%	67	4,053	+106.949%
2026-01-20	9.6000	9.6000	9.1700	9.2600	-0.963%	20	3,995	+121.922%
2026-01-16	9.3000	9.4500	9.3000	9.3500	+0.538%	11	4,000	+119.786%
2026-01-15	8.8000	9.3000	8.8000	9.3000	-3.125%	10	4,000	+120.968%
2026-01-14	9.8100	9.9600	9.6000	9.6000	+9.714%	7	4,007	+114.063%
2026-01-13	9.0000	9.2500	8.7000	8.7500	+8.158%	115	4,012	+134.857%
2026-01-12	8.5000	8.5000	8.0900	8.0900	-5.380%	316	3,990	+154.017%
2026-01-08	7.6500	8.6500	7.5500	8.5500	+16.168%	104	3,768	+140.351%
2026-01-07	7.7300	7.7300	7.3600	7.3600	-7.421%	55	3,733	+179.212%
2026-01-06	8.6500	8.6500	7.9500	7.9500	-9.659%	3	3,686	+158.491%
2026-01-05	7.8000	8.8800	7.8000	8.8000	+18.280%	82	3,685	+133.523%
2026-01-02	6.7500	7.5000	6.7500	7.4400	+3.477%	12	3,719	+176.210%
2025-12-30	7.0600	7.1900	7.0600	7.1900	-6.865%	11	3,712	+185.814%
2025-12-29	6.9000	7.7200	6.9000	7.7200	+18.224%	5	3,704	+166.192%
2025-12-26	6.7000	6.7100	6.5300	6.5300	-3.259%	5	3,699	+214.701%
2025-12-24	6.7800	6.9500	6.7500	6.7500	-2.174%	33	3,677	+204.444%
2025-12-23	6.7500	7.2500	6.7500	6.9000	+5.023%	69	3,677	+197.826%
2025-12-22	6.5000	6.6000	6.5000	6.5700	+4.286%	46	3,611	+212.785%
2025-12-19	6.3000	6.3000	6.3000	6.3000	-4.110%	3	3,611	+226.190%
2025-12-18	6.5700	6.5700	6.5700	6.5700	-2.811%	2	3,608	+212.785%
2025-12-17	6.5000	6.8800	6.4000	6.7600	+9.385%	49	3,608	+203.994%
2025-12-16	6.5000	6.5000	6.1800	6.1800	-10.435%	46	3,604	+232.524%
2025-12-15	7.5000	7.5000	6.9000	6.9000	-7.507%	12	3,603	+197.826%
2025-12-12	7.4900	7.5300	7.4600	7.4600	-6.045%	23	3,595	+175.469%
2025-12-09	7.8500	7.9500	7.8500	7.9400	-1.366%	3	3,614	+158.816%
2025-12-08	8.0500	8.0500	8.0500	8.0500	-4.167%	5	3,612	+155.280%
2025-12-05	8.4000	8.4000	8.4000	8.4000	-83.267%	5	3,607	+144.643%
2025-10-06	50.2000	50.2000	50.2000	50.2000	0.000%	2	2	-59.064%

.dark-mode .XqP0qg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqP0qg{ 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