Dark

XLE20270115C45
XLE Jan 15 2027 45.00 Call (XLE270115C00045000)
option OPRA

EOD

Jul 24, 2026

15.25-1.294%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	15.2500	15.2500	15.2500	15.2500	-1.294%	1	22,065	0.000%
2026-07-23	15.6000	15.9000	15.4500	15.4500	+4.181%	8	22,065	-1.294%
2026-07-22	15.1600	15.1600	14.8300	14.8300	+7.076%	22	22,066	+2.832%
2026-07-21	13.9000	13.9000	13.8200	13.8500	+3.358%	16	22,066	+10.108%
2026-07-17	13.4000	13.4000	13.4000	13.4000	+11.947%	4	22,076	+13.806%
2026-07-13	11.9700	11.9700	11.9700	11.9700	+9.315%	10	22,076	+27.402%
2026-07-10	10.9800	10.9800	10.9500	10.9500	+15.506%	15	22,086	+39.269%
2026-07-06	9.5200	9.5200	9.4800	9.4800	-5.200%	8	22,071	+60.865%
2026-06-30	10.0000	10.0000	10.0000	10.0000	+2.041%	5	22,071	+52.500%
2026-06-24	10.1500	10.1500	9.5000	9.8000	0.000%	20	22,071	+55.612%
2026-06-18	9.5000	9.8300	9.5000	9.8000	-12.108%	232	22,141	+55.612%
2026-06-16	11.1500	11.1500	11.1500	11.1500	-18.909%	5	22,141	+36.771%
2026-06-12	13.3000	13.7500	13.3000	13.7500	+1.252%	44	22,142	+10.909%
2026-06-11	14.2000	14.2000	13.5800	13.5800	-7.304%	2	22,142	+12.297%
2026-06-10	14.1000	14.8700	14.1000	14.6500	+10.566%	15	22,141	+4.096%
2026-06-09	13.2500	13.2500	13.2500	13.2500	-8.935%	25	22,142	+15.094%
2026-06-08	14.5500	14.5500	14.5500	14.5500	+5.435%	2	22,117	+4.811%
2026-06-05	14.0500	14.0500	13.8000	13.8000	-6.757%	6	22,117	+10.507%
2026-06-03	14.5000	14.8000	14.5000	14.8000	+6.169%	2	22,122	+3.041%
2026-06-02	13.7500	13.9400	13.7500	13.9400	+2.575%	10,505	21,622	+9.397%
2026-06-01	13.5900	13.5900	13.5900	13.5900	+0.074%	3	21,622	+12.215%
2026-05-28	13.5800	13.5800	13.5800	13.5800	+2.105%	5	21,646	+12.297%
2026-05-27	13.0000	13.3700	13.0000	13.3000	-5.741%	36	21,646	+14.662%
2026-05-26	14.2500	14.2500	14.1100	14.1100	-5.933%	16	21,621	+8.079%
2026-05-21	15.0000	15.0000	15.0000	15.0000	-5.956%	18	21,626	+1.667%
2026-05-20	17.3500	17.3500	15.9500	15.9500	-7.429%	3	21,626	-4.389%
2026-05-19	16.9000	17.2500	16.9000	17.2300	+12.248%	9	21,623	-11.492%
2026-05-15	15.1000	15.3500	15.1000	15.3500	+8.788%	27	21,623	-0.651%
2026-05-14	13.8300	14.1100	13.8300	14.1100	+2.246%	5	21,622	+8.079%
2026-05-12	13.8000	13.8000	13.4000	13.8000	+6.072%	7	21,622	+10.507%
2026-05-11	13.1400	13.1400	13.0100	13.0100	+6.204%	3	21,622	+17.218%
2026-05-08	12.1700	12.2500	12.1700	12.2500	+0.740%	11	21,619	+24.490%
2026-05-07	12.2000	12.2000	12.1600	12.1600	-7.529%	11	21,619	+25.411%
2026-05-06	13.5200	13.5200	13.0000	13.1500	-14.332%	41	21,620	+15.970%
2026-05-04	14.6000	15.3500	14.6000	15.3500	+2.333%	3	21,621	-0.651%
2026-05-01	15.0000	15.0000	15.0000	15.0000	-3.226%	15	21,621	+1.667%
2026-04-30	15.5000	15.5000	15.5000	15.5000	+12.564%	2	21,621	-1.613%
2026-04-28	13.8000	13.8000	13.7700	13.7700	+3.925%	3	21,622	+10.748%
2026-04-27	13.7000	13.7000	13.0500	13.2500	+2.317%	19	21,622	+15.094%
2026-04-24	13.0300	13.0300	12.9500	12.9500	+1.969%	3	21,624	+17.761%
2026-04-23	13.1500	13.1500	12.7000	12.7000	0.000%	4	21,623	+20.079%
2026-04-22	12.8300	12.8400	12.7000	12.7000	+5.833%	4	21,624	+20.079%
2026-04-21	11.6000	12.2500	11.6000	12.0000	+1.266%	14	21,628	+27.083%
2026-04-20	11.6000	11.8500	11.6000	11.8500	+4.867%	3	21,628	+28.692%
2026-04-17	10.4500	11.3000	10.0200	11.3000	-12.741%	17	21,627	+34.956%
2026-04-16	12.7500	12.9500	12.7500	12.9500	+8.824%	3	21,618	+17.761%
2026-04-15	11.9000	11.9000	11.9000	11.9000	-1.815%	1	21,616	+28.151%
2026-04-14	12.2000	12.3000	12.0500	12.1200	-8.182%	40	21,616	+25.825%
2026-04-13	13.9200	13.9200	13.1000	13.2000	-0.677%	10,119	21,616	+15.530%
2026-04-10	13.3000	13.3000	13.2900	13.2900	-5.678%	5	21,693	+14.748%
2026-04-09	13.9000	14.0900	13.9000	14.0900	-2.491%	64	21,697	+8.233%
2026-04-08	13.0000	14.6000	13.0000	14.4500	-9.688%	33	21,761	+5.536%
2026-04-07	16.2800	16.2800	16.0000	16.0000	+0.313%	6	21,751	-4.688%
2026-04-06	15.9500	15.9500	15.9500	15.9500	+1.270%	1	21,752	-4.389%
2026-04-02	16.2000	16.2000	15.7500	15.7500	+3.279%	22	21,761	-3.175%
2026-04-01	15.7100	15.7100	14.7500	15.2500	-10.767%	110	21,761	0.000%
2026-03-31	17.7000	17.7000	16.5000	17.0900	-7.672%	34	21,833	-10.767%
2026-03-30	19.8500	19.8500	18.5100	18.5100	-1.280%	9	21,841	-17.612%
2026-03-27	18.8400	18.9800	18.7500	18.7500	+4.749%	17	21,843	-18.667%
2026-03-26	17.9000	17.9000	17.9000	17.9000	+4.373%	1	21,856	-14.804%
2026-03-25	17.3000	17.5000	17.1000	17.1500	-1.832%	112	21,928	-11.079%
2026-03-24	16.9000	17.9500	16.9000	17.4700	+8.509%	16	21,950	-12.707%
2026-03-23	15.9000	16.2000	15.6500	16.1000	+1.706%	72	21,950	-5.280%
2026-03-20	16.1200	16.4000	15.8300	15.8300	-1.063%	50	22,018	-3.664%
2026-03-19	15.1000	16.1000	15.1000	16.0000	+6.667%	19	22,041	-4.688%
2026-03-18	14.8500	15.0100	14.8500	15.0000	-1.639%	8	22,054	+1.667%
2026-03-17	14.7500	15.2500	14.7500	15.2500	+6.643%	6	22,060	0.000%
2026-03-16	13.7300	14.3000	13.7300	14.3000	-0.348%	11	22,065	+6.643%
2026-03-13	13.6400	14.3500	13.6400	14.3500	-0.692%	13	22,073	+6.272%
2026-03-12	13.6600	14.4500	13.6500	14.4500	+8.647%	18	22,079	+5.536%
2026-03-11	12.1500	13.3000	12.1500	13.3000	+8.130%	325	22,558	+14.662%
2026-03-10	12.1000	12.6000	12.1000	12.3000	+0.408%	262	22,751	+23.984%
2026-03-09	13.2200	13.5000	12.2500	12.2500	-7.197%	617	22,742	+24.490%
2026-03-06	13.5000	13.5000	12.8000	13.2000	+2.326%	274	22,974	+15.530%
2026-03-05	13.0500	13.3400	12.8600	12.9000	+1.815%	52	22,795	+18.217%
2026-03-04	12.0000	12.7000	12.0000	12.6700	-1.477%	106	22,811	+20.363%
2026-03-03	12.9500	13.8000	12.7500	12.8600	-5.788%	94	22,823	+18.585%
2026-03-02	13.5200	13.6500	12.9500	13.6500	+13.750%	56	22,892	+11.722%
2026-02-27	12.4000	12.5000	12.0000	12.0000	+0.840%	210	22,924	+27.083%
2026-02-26	11.1000	12.2200	11.1000	11.9000	+3.568%	48	23,132	+28.151%
2026-02-25	11.4500	11.4900	10.7000	11.4900	-2.296%	8	23,135	+32.724%
2026-02-24	11.5000	11.7600	11.4500	11.7600	-0.759%	15	23,135	+29.677%
2026-02-23	12.5000	12.5000	11.7000	11.8500	+1.979%	129	23,137	+28.692%
2026-02-20	11.7200	11.7200	11.3000	11.6200	+0.172%	18	23,176	+31.239%
2026-02-19	12.0000	12.2500	11.6000	11.6000	+6.912%	262	23,173	+31.466%
2026-02-18	11.3100	11.5100	10.8500	10.8500	+7.426%	34	23,425	+40.553%
2026-02-17	10.8500	10.8500	10.0000	10.1000	-6.912%	55	23,439	+50.990%
2026-02-13	10.6000	10.8500	10.6000	10.8500	0.000%	41	23,516	+40.553%
2026-02-12	11.8000	11.9000	10.8500	10.8500	-7.265%	157	23,516	+40.553%
2026-02-11	11.3500	11.8300	11.2000	11.7000	+12.500%	58	23,651	+30.342%
2026-02-10	10.4200	10.6000	10.0400	10.4000	-0.669%	35	23,689	+46.635%
2026-02-09	10.4000	10.5700	10.0700	10.4700	+3.051%	64	23,699	+45.654%
2026-02-06	9.8000	10.4500	9.8000	10.1600	+7.970%	30	23,652	+50.098%
2026-02-05	9.9000	9.9000	9.0000	9.4100	-5.522%	113	23,638	+62.062%
2026-02-04	9.5000	10.1400	9.4500	9.9600	+10.667%	161	23,669	+53.112%
2026-02-03	8.2800	9.7000	8.2800	9.0000	+14.650%	45	23,797	+69.444%
2026-02-02	8.0000	8.1000	7.7000	7.8500	-6.548%	816	23,772	+94.268%
2026-01-30	8.2500	8.6500	7.8500	8.4000	+1.818%	133	24,368	+81.548%
2026-01-29	8.9500	8.9500	8.2500	8.2500	+9.562%	611	24,245	+84.848%
2026-01-28	7.6600	7.7500	7.4300	7.5300	+4.294%	215	24,791	+102.523%
2026-01-27	7.1500	7.4000	7.1500	7.2200	+1.690%	50	24,597	+111.219%
2026-01-26	7.5000	7.5000	6.8500	7.1000	+1.429%	415	24,561	+114.789%
2026-01-23	7.5000	7.5000	7.0000	7.0000	+3.704%	152	24,190	+117.857%
2026-01-22	6.5000	6.8000	6.4500	6.7500	+1.048%	134	24,159	+125.926%
2026-01-21	6.5700	7.0000	6.5000	6.6800	+15.172%	191	24,226	+128.293%
2026-01-20	6.4100	6.4100	5.8000	5.8000	-1.861%	65	24,156	+162.931%
2026-01-16	5.9500	6.0000	5.9000	5.9100	+1.026%	48	24,151	+158.037%
2026-01-15	6.0500	6.2000	5.8500	5.8500	-6.400%	199	24,151	+160.684%
2026-01-14	6.2000	6.6000	6.2000	6.2500	+14.260%	171	24,018	+144.000%
2026-01-13	5.2000	5.6500	5.2000	5.4700	+11.633%	349	24,059	+178.793%
2026-01-12	5.3000	5.3000	4.9000	4.9000	-7.197%	461	23,947	+211.224%
2026-01-09	5.3500	5.3500	5.1700	5.2800	-2.222%	43	23,593	+188.826%
2026-01-08	4.3000	5.4000	4.3000	5.4000	+20.000%	4,015	23,590	+182.407%
2026-01-07	4.4100	4.5100	4.2000	4.5000	-1.099%	151	20,145	+238.889%
2026-01-06	5.2000	5.2000	4.5000	4.5500	-13.826%	431	20,118	+235.165%
2026-01-05	5.4000	5.5000	4.5000	5.2800	+17.333%	123	19,699	+188.826%
2026-01-02	3.8000	4.5000	3.8000	4.5000	+16.279%	293	19,674	+238.889%
2025-12-31	4.0000	4.0000	3.8700	3.8700	-5.839%	4	19,528	+294.057%
2025-12-30	4.0500	4.1500	3.9900	4.1100	+5.115%	52	19,528	+271.046%
2025-12-29	3.8500	4.0000	3.8500	3.9100	+8.611%	42	19,507	+290.026%
2025-12-26	3.6400	3.6500	3.6000	3.6000	-5.263%	5	19,471	+323.611%
2025-12-24	3.8000	3.8000	3.8000	3.8000	-2.564%	1	19,470	+301.316%
2025-12-23	3.8000	3.9000	3.8000	3.9000	+6.849%	6	19,470	+291.026%
2025-12-22	3.6000	3.6700	3.5500	3.6500	+6.725%	14	19,474	+317.808%
2025-12-19	3.4500	3.5000	3.4200	3.4200	-2.286%	118	19,470	+345.906%
2025-12-18	3.7500	3.7700	3.4000	3.5000	-10.256%	31	19,359	+335.714%
2025-12-17	3.7600	3.9000	3.7600	3.9000	+10.482%	5	19,330	+291.026%
2025-12-16	4.0000	4.0000	3.4800	3.5300	-15.952%	31	19,325	+332.011%
2025-12-15	4.1100	4.2000	4.1000	4.2000	-11.950%	74	19,318	+263.095%
2025-12-11	4.9000	4.9000	4.7700	4.7700	-4.600%	17	19,387	+219.706%
2025-12-10	4.8000	5.0000	4.8000	5.0000	+3.093%	7	19,380	+205.000%
2025-12-09	4.9000	4.9000	4.7000	4.8500	+7.778%	22	19,377	+214.433%
2025-12-08	4.6700	4.6700	4.4700	4.5000	-10.000%	26	19,387	+238.889%
2025-12-05	4.9000	5.0000	4.9000	5.0000	-84.592%	10	19,382	+205.000%
2025-04-09	32.4500	32.4500	32.4400	32.4500	-30.662%	31	32	-53.005%
2025-02-18	46.8000	46.8000	46.8000	46.8000	+7.537%	2	3	-67.415%
2025-01-31	43.5200	43.5200	43.5200	43.5200	-9.049%	2	3	-64.959%
2025-01-23	47.8500	47.8500	47.8500	47.8500	-0.188%	1	2	-68.130%
2025-01-22	47.9400	47.9400	47.9400	47.9400	-2.660%	10	1	-68.189%
2025-01-17	49.2500	49.2500	49.2500	49.2500	+16.375%	2	12	-69.036%
2025-01-02	42.3200	42.3200	42.3200	42.3200	-5.956%	10	12	-63.965%
2024-12-12	45.0000	45.0000	45.0000	45.0000	-6.406%	1	2	-66.111%
2024-11-06	46.5000	48.0800	46.5000	48.0800	+7.899%	3	1	-68.282%
2024-10-28	44.5600	44.5600	44.5600	44.5600	-6.583%	1	4	-65.776%
2024-10-03	47.7000	47.7000	47.7000	47.7000	+2.581%	2	3	-68.029%
2024-10-02	46.5000	46.5000	46.5000	46.5000	0.000%	1	1	-67.204%

.dark-mode .D8pj1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8pj1P{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C45XLE Jan 15 2027 45.00 Call (XLE270115C00045000)option OPRA

XLE20270115C45
XLE Jan 15 2027 45.00 Call (XLE270115C00045000)
option OPRA