Dark

XLE20270115C47.5
XLE Jan 15 2027 47.50 Call (XLE270115C00047500)
option OPRA

Inactive

Jul 17, 2026

11.30+4.630%(+0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	11.3000	11.3000	11.3000	11.3000	+4.630%	2	3,421	0.000%
2026-07-16	10.8000	10.8000	10.8000	10.8000	+1.313%	6	3,420	+4.630%
2026-07-13	10.1000	10.6600	10.1000	10.6600	+13.404%	6	3,420	+6.004%
2026-07-08	9.1800	9.4000	9.1800	9.4000	+16.915%	49	3,420	+20.213%
2026-07-07	8.1900	8.1900	8.0000	8.0400	+10.897%	9	3,427	+40.547%
2026-07-01	7.2500	7.2500	7.2500	7.2500	-9.826%	1	3,420	+55.862%
2026-06-30	8.0400	8.0400	8.0400	8.0400	-0.124%	1	3,420	+40.547%
2026-06-29	8.3800	8.3800	7.9000	8.0500	-2.424%	3	3,420	+40.373%
2026-06-25	8.2500	8.2500	8.2500	8.2500	+6.452%	5	3,420	+36.970%
2026-06-24	7.7500	7.7500	7.7500	7.7500	+0.649%	5	3,420	+45.806%
2026-06-18	7.7000	7.7000	7.7000	7.7000	-10.465%	1	3,425	+46.753%
2026-06-17	8.6000	8.6000	8.6000	8.6000	-9.474%	1	3,425	+31.395%
2026-06-15	9.5000	9.5000	9.5000	9.5000	-7.767%	3	3,425	+18.947%
2026-05-29	10.3000	10.3000	10.3000	10.3000	-6.618%	5	3,425	+9.709%
2026-05-28	11.0300	11.0300	11.0300	11.0300	-8.313%	2	3,420	+2.448%
2026-05-26	12.1500	12.1500	12.0300	12.0300	-14.802%	30	3,420	-6.068%
2026-05-18	14.1200	14.1200	14.1200	14.1200	+26.297%	5	3,426	-19.972%
2026-05-13	11.1800	11.1800	11.1800	11.1800	-4.444%	1	3,426	+1.073%
2026-05-12	11.7000	11.7000	11.7000	11.7000	+5.027%	1	3,427	-3.419%
2026-05-06	11.1400	11.1400	11.1400	11.1400	-18.088%	2	3,427	+1.436%
2026-04-30	13.0500	13.6000	13.0500	13.6000	+47.987%	2	3,425	-16.912%
2026-04-17	9.2500	9.2900	9.1900	9.1900	-16.073%	40	3,427	+22.960%
2026-04-16	10.9000	10.9500	10.9000	10.9500	+4.286%	2	3,425	+3.196%
2026-04-15	10.5000	10.5000	10.5000	10.5000	+3.755%	10	3,425	+7.619%
2026-04-14	10.3000	10.3000	10.1200	10.1200	-12.984%	2	3,425	+11.660%
2026-04-13	11.6300	11.6300	11.6300	11.6300	+2.467%	8	3,425	-2.837%
2026-04-10	11.4900	11.4900	11.3500	11.3500	-6.584%	3	3,425	-0.441%
2026-04-08	11.9000	12.1500	11.9000	12.1500	-12.274%	6	3,425	-6.996%
2026-04-01	13.0000	13.8500	13.0000	13.8500	-9.359%	5	3,425	-18.412%
2026-03-31	16.3800	16.3800	14.6500	15.2800	-4.500%	29	3,425	-26.047%
2026-03-30	17.3700	17.3700	16.0000	16.0000	-3.030%	26	3,425	-29.375%
2026-03-27	16.0000	16.5000	16.0000	16.5000	+8.553%	4	3,425	-31.515%
2026-03-25	15.0300	15.2000	14.9600	15.2000	+1.333%	3	3,425	-25.658%
2026-03-24	15.0000	15.0000	15.0000	15.0000	+9.489%	5	3,425	-24.667%
2026-03-23	13.7000	13.7000	13.7000	13.7000	-0.725%	10	3,425	-17.518%
2026-03-20	14.2800	14.3000	13.8000	13.8000	+2.222%	5	3,425	-18.116%
2026-03-19	13.5000	13.5000	13.5000	13.5000	+10.929%	1	3,425	-16.296%
2026-03-18	12.1700	12.1700	12.1700	12.1700	-0.409%	2	3,425	-7.149%
2026-03-16	12.1400	12.2200	12.1400	12.2200	-1.768%	5	3,423	-7.529%
2026-03-12	11.7500	12.6100	11.7500	12.4400	+8.174%	37	3,423	-9.164%
2026-03-11	11.2500	11.5000	11.2500	11.5000	+3.884%	10	3,426	-1.739%
2026-03-09	11.5000	11.5000	11.0700	11.0700	-2.035%	2	3,425	+2.078%
2026-03-06	11.3000	11.4500	11.3000	11.3000	+2.262%	34	3,425	0.000%
2026-03-05	11.0500	11.0500	11.0500	11.0500	+3.756%	5	3,439	+2.262%
2026-03-04	10.6000	10.6500	10.6000	10.6500	-2.294%	6	3,439	+6.103%
2026-03-03	11.0600	11.3600	10.9000	10.9000	-3.025%	22	3,440	+3.670%
2026-03-02	11.3000	11.7000	11.2300	11.2400	+4.558%	19	3,441	+0.534%
2026-02-27	10.2000	10.7500	10.2000	10.7500	+0.093%	8	3,443	+5.116%
2026-02-26	10.1200	10.7400	10.1200	10.7400	+15.360%	10	3,443	+5.214%
2026-02-25	9.2500	9.3100	9.2500	9.3100	-10.481%	20	3,453	+21.375%
2026-02-23	10.4000	10.4000	10.4000	10.4000	+4.000%	4	3,453	+8.654%
2026-02-20	10.0000	10.0000	10.0000	10.0000	0.000%	5	3,453	+13.000%
2026-02-19	10.0400	10.6000	10.0000	10.0000	+7.527%	19	3,453	+13.000%
2026-02-18	9.3000	9.3000	9.3000	9.3000	+7.266%	1	3,463	+21.505%
2026-02-17	8.7000	8.8600	8.6000	8.6700	-2.034%	33	3,463	+30.334%
2026-02-13	9.0000	9.3100	8.8200	8.8500	-1.667%	52	3,469	+27.684%
2026-02-12	10.0000	10.0000	9.0000	9.0000	-9.091%	21	3,469	+25.556%
2026-02-11	9.9000	9.9000	9.9000	9.9000	+13.272%	4	3,469	+14.141%
2026-02-10	8.7500	8.7500	8.7400	8.7400	+2.824%	4	3,469	+29.291%
2026-02-09	8.5000	8.5000	8.5000	8.5000	+0.473%	6	3,469	+32.941%
2026-02-06	7.7500	8.5000	7.7500	8.4600	+20.857%	69	3,469	+33.570%
2026-02-05	7.0000	7.0000	7.0000	7.0000	-12.500%	1	3,475	+61.429%
2026-02-04	6.9500	8.2000	6.9500	8.0000	+14.613%	113	3,475	+41.250%
2026-02-03	6.8000	7.3500	6.8000	6.9800	+15.372%	21	3,469	+61.891%
2026-02-02	6.0500	6.0500	6.0500	6.0500	-11.029%	10	3,467	+86.777%
2026-01-30	6.8000	6.8000	6.6000	6.8000	+0.741%	19	3,467	+66.176%
2026-01-29	7.0600	7.0600	6.7500	6.7500	+18.421%	52	3,466	+67.407%
2026-01-28	5.7000	5.7000	5.7000	5.7000	-0.870%	19	3,516	+98.246%
2026-01-27	5.6000	5.7700	5.6000	5.7500	-0.347%	44	3,516	+96.522%
2026-01-23	5.6000	5.7700	5.4000	5.7700	+14.257%	16	3,518	+95.841%
2026-01-22	5.0000	5.0500	5.0000	5.0500	-2.885%	8	3,522	+123.762%
2026-01-21	5.5000	5.5000	4.9000	5.2000	+14.035%	45	3,524	+117.308%
2026-01-20	4.7500	4.7500	4.5600	4.5600	+0.220%	66	3,513	+147.807%
2026-01-16	4.5500	4.7000	4.5500	4.5500	0.000%	55	3,511	+148.352%
2026-01-15	4.7500	4.7500	4.5500	4.5500	-2.151%	7	3,511	+148.352%
2026-01-14	4.6500	5.1500	4.6500	4.6500	+9.412%	54	3,511	+143.011%
2026-01-13	3.9400	4.4500	3.9400	4.2500	+14.865%	27	3,513	+165.882%
2026-01-12	3.7000	3.7000	3.7000	3.7000	-6.566%	139	3,514	+205.405%
2026-01-09	4.0500	4.0500	3.9500	3.9600	+7.027%	4	3,486	+185.354%
2026-01-08	3.3800	4.0100	3.3800	3.7000	+9.792%	11	3,487	+205.405%
2026-01-06	4.1000	4.1000	3.3700	3.3700	-11.316%	16	3,495	+235.312%
2026-01-05	4.1000	4.3000	3.5300	3.8000	+39.194%	25	3,491	+197.368%
2026-01-02	2.7500	2.7500	2.7300	2.7300	-5.208%	6	3,491	+313.919%
2025-12-29	2.7300	2.8800	2.7300	2.8800	+4.348%	10	3,491	+292.361%
2025-12-26	2.7600	2.7600	2.7600	2.7600	-0.719%	3	3,486	+309.420%
2025-12-24	2.7800	2.7800	2.7800	2.7800	-0.358%	1	3,485	+306.475%
2025-12-23	2.7900	2.7900	2.7900	2.7900	+16.250%	5	3,485	+305.018%
2025-12-18	2.5000	2.7000	2.4000	2.4000	-15.194%	45	3,480	+370.833%
2025-12-17	2.6100	2.8900	2.6100	2.8300	+13.200%	8	3,488	+299.293%
2025-12-16	2.6400	2.6400	2.5000	2.5000	-30.556%	65	3,490	+352.000%
2025-12-12	3.6000	3.6000	3.6000	3.6000	0.000%	70	3,490	+213.889%
2025-12-10	3.7000	3.7000	3.6000	3.6000	-12.195%	2	3,420	+213.889%
2025-12-05	4.1400	4.1400	4.1000	4.1000	0.000%	138	3,420	+175.610%

.dark-mode .ChSMqC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ChSMqC{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C47.5XLE Jan 15 2027 47.50 Call (XLE270115C00047500)option OPRA

XLE20270115C47.5
XLE Jan 15 2027 47.50 Call (XLE270115C00047500)
option OPRA