Dark

XLE20270115C47
XLE Jan 15 2027 47.00 Call (XLE270115C00047000)
option OPRA

Inactive

Sep 18, 2026

17.57-0.734%(-0.13)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	17.5700	17.5700	17.5700	17.5700	-0.734%	10	1,331	0.000%
2026-09-14	17.7000	17.7000	17.7000	17.7000	-2.479%	10	1,334	-0.734%
2026-09-08	18.1500	18.1500	18.1500	18.1500	+1.567%	1	1,338	-3.196%
2026-09-01	17.8700	17.8700	17.8700	17.8700	+2.701%	1	1,339	-1.679%
2026-08-19	17.4000	17.4000	17.4000	17.4000	+1.754%	2	1,339	+0.977%
2026-08-18	16.8700	17.1500	16.5800	17.1000	+30.435%	38	1,362	+2.749%
2026-08-10	13.1100	13.1100	13.1100	13.1100	+9.707%	1	1,369	+34.020%
2026-08-06	11.9500	11.9500	11.9500	11.9500	-5.159%	1	1,370	+47.029%
2026-07-30	12.6000	12.6000	12.6000	12.6000	-1.793%	1	1,370	+39.444%
2026-07-29	12.8300	12.8300	12.8300	12.8300	-8.357%	1	1,369	+36.945%
2026-07-24	14.0000	14.0000	14.0000	14.0000	+2.041%	300	1,370	+25.500%
2026-07-23	13.7200	13.7200	13.7200	13.7200	+2.007%	3	1,670	+28.061%
2026-07-22	13.4300	13.4500	13.4300	13.4500	+59.172%	300	1,768	+30.632%
2026-07-07	8.4500	8.4500	8.4500	8.4500	+8.892%	5	1,468	+107.929%
2026-07-06	7.7600	7.7600	7.7600	7.7600	-0.513%	1	1,468	+126.418%
2026-07-02	7.8000	7.8000	7.8000	7.8000	+1.961%	7	1,469	+125.256%
2026-07-01	7.6500	7.6500	7.6500	7.6500	-11.047%	2	1,469	+129.673%
2026-06-29	8.6000	8.6000	8.6000	8.6000	-30.081%	5	1,468	+104.302%
2026-06-05	12.3000	12.3000	12.3000	12.3000	-0.405%	38	1,463	+42.846%
2026-05-26	12.3500	12.3500	12.3500	12.3500	-6.439%	10	1,463	+42.267%
2026-05-21	13.2000	13.2000	13.2000	13.2000	-7.950%	1	1,463	+33.106%
2026-05-20	14.3400	14.3400	14.3400	14.3400	-5.471%	3	1,463	+22.524%
2026-05-19	15.0000	15.1700	15.0000	15.1700	+7.360%	4	1,465	+15.821%
2026-05-18	14.1300	14.1300	14.1300	14.1300	+21.810%	2	1,465	+24.345%
2026-05-13	11.6000	11.6000	11.6000	11.6000	+26.776%	10	1,465	+51.466%
2026-04-17	9.1500	9.1500	9.1500	9.1500	-14.486%	1	1,455	+92.022%
2026-04-16	10.7000	10.7000	10.7000	10.7000	-5.727%	1	1,455	+64.206%
2026-04-10	11.4700	11.4700	11.3500	11.3500	-6.584%	40	1,455	+54.802%
2026-04-09	12.1500	12.1500	12.1500	12.1500	-3.953%	51	1,475	+44.609%
2026-04-08	12.6500	12.6500	12.6500	12.6500	-13.652%	50	1,474	+38.893%
2026-04-07	14.6500	14.6500	14.6500	14.6500	+2.591%	1	1,474	+19.932%
2026-04-02	14.2800	14.2800	14.2800	14.2800	-4.800%	2	1,474	+23.039%
2026-03-31	15.0000	15.0000	15.0000	15.0000	+10.213%	20	1,474	+17.133%
2026-03-23	13.6100	13.6100	13.6100	13.6100	-1.733%	2	1,494	+29.096%
2026-03-19	13.8500	14.0800	13.7100	13.8500	+3.358%	72	1,492	+26.859%
2026-03-17	13.0000	13.4000	13.0000	13.4000	+5.678%	24	1,510	+31.119%
2026-03-16	12.3000	12.6800	12.3000	12.6800	+3.089%	3	1,530	+38.565%
2026-03-13	11.9500	12.7000	11.9500	12.3000	-4.280%	67	1,531	+42.846%
2026-03-12	13.0000	13.0000	12.8500	12.8500	+11.255%	2	1,535	+36.732%
2026-03-09	11.9800	11.9800	11.5500	11.5500	-3.750%	3	1,537	+52.121%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+3.359%	16	1,538	+46.417%
2026-03-05	11.6100	11.6100	11.6100	11.6100	+4.032%	5	1,538	+51.335%
2026-03-04	10.9800	11.1600	10.5800	11.1600	-3.627%	10	1,538	+57.437%
2026-03-03	11.4500	12.2400	11.4000	11.5800	-1.026%	519	1,530	+51.727%
2026-03-02	11.9300	11.9300	11.7000	11.7000	+17.000%	3	1,707	+50.171%
2026-02-25	9.6000	10.0000	9.6000	10.0000	+1.523%	28	1,698	+75.700%
2026-02-24	9.8500	9.8500	9.8500	9.8500	-10.860%	1	1,698	+78.376%
2026-02-23	11.0500	11.0500	11.0500	11.0500	+10.500%	1	1,698	+59.005%
2026-02-20	10.2800	10.2800	10.0000	10.0000	-4.306%	2	1,698	+75.700%
2026-02-19	10.9000	10.9000	10.4500	10.4500	+16.111%	11	1,698	+68.134%
2026-02-18	9.7000	9.7000	9.0000	9.0000	+3.806%	2	1,698	+95.222%
2026-02-17	8.6700	8.6700	8.6700	8.6700	-9.404%	1	1,699	+102.653%
2026-02-13	9.5700	9.5700	9.5700	9.5700	-0.829%	1	1,699	+83.595%
2026-02-12	8.9500	9.6500	8.9500	9.6500	-7.212%	16	1,699	+82.073%
2026-02-11	10.0000	10.4000	10.0000	10.4000	+14.411%	8	1,701	+68.942%
2026-02-09	8.6100	9.0900	8.6100	9.0900	+3.531%	4	1,700	+93.289%
2026-02-06	8.5000	8.8500	8.4200	8.7800	+7.730%	23	1,699	+100.114%
2026-02-05	7.9000	8.1500	7.9000	8.1500	-3.664%	15	1,681	+115.583%
2026-02-04	8.0000	8.4600	8.0000	8.4600	+27.218%	12	1,691	+107.683%
2026-02-03	6.6500	6.6500	6.6500	6.6500	-0.746%	1	1,689	+164.211%
2026-02-02	6.7000	6.7000	6.7000	6.7000	-2.899%	3	1,689	+162.239%
2026-01-30	6.9000	6.9000	6.9000	6.9000	+0.145%	3	1,689	+154.638%
2026-01-29	6.8900	6.8900	6.8900	6.8900	+7.656%	1	1,692	+155.007%
2026-01-28	6.5000	6.5000	6.3500	6.4000	+4.918%	201	1,713	+174.531%
2026-01-27	5.9000	6.1000	5.9000	6.1000	-0.813%	49	1,744	+188.033%
2026-01-23	6.1500	6.1500	6.1500	6.1500	+13.678%	1	1,750	+185.691%
2026-01-21	5.4100	5.4100	5.4100	5.4100	+10.408%	1	1,749	+224.769%
2026-01-16	4.9500	4.9500	4.8000	4.9000	+4.255%	8	1,749	+258.571%
2026-01-15	4.9000	4.9000	4.7000	4.7000	-11.321%	11	1,749	+273.830%
2026-01-14	5.0000	5.3000	4.8000	5.3000	+20.455%	57	1,759	+231.509%
2026-01-13	4.2000	4.7000	4.2000	4.4000	+10.000%	118	1,782	+299.318%
2026-01-12	4.0000	4.0000	3.9000	4.0000	-5.882%	40	1,765	+339.250%
2026-01-09	4.2700	4.3000	3.8500	4.2500	+2.410%	28	1,765	+313.412%
2026-01-08	4.1500	4.2000	4.1300	4.1500	+25.758%	52	1,761	+323.373%
2026-01-07	3.6000	3.6000	3.3000	3.3000	-7.042%	906	1,757	+432.424%
2026-01-06	4.2900	4.2900	3.5300	3.5500	-15.877%	44	856	+394.930%
2026-01-05	4.6000	4.6000	4.0300	4.2200	+38.816%	77	784	+316.351%
2025-12-31	3.0000	3.0400	2.9600	3.0400	+0.997%	17	784	+477.961%
2025-12-29	3.0400	3.0400	2.9900	3.0100	+7.500%	50	784	+483.721%
2025-12-22	2.8500	2.8500	2.8000	2.8000	0.000%	14	734	+527.500%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-21.569%	10	739	+527.500%
2025-12-12	3.5700	3.5700	3.5700	3.5700	-7.273%	1	739	+392.157%
2025-12-11	3.8500	3.8500	3.8500	3.8500	-3.750%	1	739	+356.364%
2025-12-10	3.7700	4.0000	3.7700	4.0000	+6.667%	683	739	+339.250%
2025-12-09	3.7500	3.7500	3.7500	3.7500	+6.534%	20	340	+368.533%
2025-12-08	3.5300	3.5300	3.5200	3.5200	-12.000%	20	340	+399.148%
2025-12-05	4.0000	4.0000	4.0000	4.0000	0.000%	2	320	+339.250%

.dark-mode .sqgT1H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqgT1H{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C47XLE Jan 15 2027 47.00 Call (XLE270115C00047000)option OPRA

XLE20270115C47
XLE Jan 15 2027 47.00 Call (XLE270115C00047000)
option OPRA