Dark

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

EOD

Jul 24, 2026

14.00+2.041%(+0.28)300

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	14.0000	14.0000	14.0000	14.0000	+2.041%	300	1,370	0.000%
2026-07-23	13.7200	13.7200	13.7200	13.7200	+2.007%	3	1,670	+2.041%
2026-07-22	13.4300	13.4500	13.4300	13.4500	+59.172%	300	1,768	+4.089%
2026-07-07	8.4500	8.4500	8.4500	8.4500	+8.892%	5	1,468	+65.680%
2026-07-06	7.7600	7.7600	7.7600	7.7600	-0.513%	1	1,468	+80.412%
2026-07-02	7.8000	7.8000	7.8000	7.8000	+1.961%	7	1,469	+79.487%
2026-07-01	7.6500	7.6500	7.6500	7.6500	-11.047%	2	1,469	+83.007%
2026-06-29	8.6000	8.6000	8.6000	8.6000	-30.081%	5	1,468	+62.791%
2026-06-05	12.3000	12.3000	12.3000	12.3000	-0.405%	38	1,463	+13.821%
2026-05-26	12.3500	12.3500	12.3500	12.3500	-6.439%	10	1,463	+13.360%
2026-05-21	13.2000	13.2000	13.2000	13.2000	-7.950%	1	1,463	+6.061%
2026-05-20	14.3400	14.3400	14.3400	14.3400	-5.471%	3	1,463	-2.371%
2026-05-19	15.0000	15.1700	15.0000	15.1700	+7.360%	4	1,465	-7.713%
2026-05-18	14.1300	14.1300	14.1300	14.1300	+21.810%	2	1,465	-0.920%
2026-05-13	11.6000	11.6000	11.6000	11.6000	+26.776%	10	1,465	+20.690%
2026-04-17	9.1500	9.1500	9.1500	9.1500	-14.486%	1	1,455	+53.005%
2026-04-16	10.7000	10.7000	10.7000	10.7000	-5.727%	1	1,455	+30.841%
2026-04-10	11.4700	11.4700	11.3500	11.3500	-6.584%	40	1,455	+23.348%
2026-04-09	12.1500	12.1500	12.1500	12.1500	-3.953%	51	1,475	+15.226%
2026-04-08	12.6500	12.6500	12.6500	12.6500	-13.652%	50	1,474	+10.672%
2026-04-07	14.6500	14.6500	14.6500	14.6500	+2.591%	1	1,474	-4.437%
2026-04-02	14.2800	14.2800	14.2800	14.2800	-4.800%	2	1,474	-1.961%
2026-03-31	15.0000	15.0000	15.0000	15.0000	+10.213%	20	1,474	-6.667%
2026-03-23	13.6100	13.6100	13.6100	13.6100	-1.733%	2	1,494	+2.866%
2026-03-19	13.8500	14.0800	13.7100	13.8500	+3.358%	72	1,492	+1.083%
2026-03-17	13.0000	13.4000	13.0000	13.4000	+5.678%	24	1,510	+4.478%
2026-03-16	12.3000	12.6800	12.3000	12.6800	+3.089%	3	1,530	+10.410%
2026-03-13	11.9500	12.7000	11.9500	12.3000	-4.280%	67	1,531	+13.821%
2026-03-12	13.0000	13.0000	12.8500	12.8500	+11.255%	2	1,535	+8.949%
2026-03-09	11.9800	11.9800	11.5500	11.5500	-3.750%	3	1,537	+21.212%
2026-03-06	12.0000	12.0000	12.0000	12.0000	+3.359%	16	1,538	+16.667%
2026-03-05	11.6100	11.6100	11.6100	11.6100	+4.032%	5	1,538	+20.586%
2026-03-04	10.9800	11.1600	10.5800	11.1600	-3.627%	10	1,538	+25.448%
2026-03-03	11.4500	12.2400	11.4000	11.5800	-1.026%	519	1,530	+20.898%
2026-03-02	11.9300	11.9300	11.7000	11.7000	+17.000%	3	1,707	+19.658%
2026-02-25	9.6000	10.0000	9.6000	10.0000	+1.523%	28	1,698	+40.000%
2026-02-24	9.8500	9.8500	9.8500	9.8500	-10.860%	1	1,698	+42.132%
2026-02-23	11.0500	11.0500	11.0500	11.0500	+10.500%	1	1,698	+26.697%
2026-02-20	10.2800	10.2800	10.0000	10.0000	-4.306%	2	1,698	+40.000%
2026-02-19	10.9000	10.9000	10.4500	10.4500	+16.111%	11	1,698	+33.971%
2026-02-18	9.7000	9.7000	9.0000	9.0000	+3.806%	2	1,698	+55.556%
2026-02-17	8.6700	8.6700	8.6700	8.6700	-9.404%	1	1,699	+61.476%
2026-02-13	9.5700	9.5700	9.5700	9.5700	-0.829%	1	1,699	+46.290%
2026-02-12	8.9500	9.6500	8.9500	9.6500	-7.212%	16	1,699	+45.078%
2026-02-11	10.0000	10.4000	10.0000	10.4000	+14.411%	8	1,701	+34.615%
2026-02-09	8.6100	9.0900	8.6100	9.0900	+3.531%	4	1,700	+54.015%
2026-02-06	8.5000	8.8500	8.4200	8.7800	+7.730%	23	1,699	+59.453%
2026-02-05	7.9000	8.1500	7.9000	8.1500	-3.664%	15	1,681	+71.779%
2026-02-04	8.0000	8.4600	8.0000	8.4600	+27.218%	12	1,691	+65.485%
2026-02-03	6.6500	6.6500	6.6500	6.6500	-0.746%	1	1,689	+110.526%
2026-02-02	6.7000	6.7000	6.7000	6.7000	-2.899%	3	1,689	+108.955%
2026-01-30	6.9000	6.9000	6.9000	6.9000	+0.145%	3	1,689	+102.899%
2026-01-29	6.8900	6.8900	6.8900	6.8900	+7.656%	1	1,692	+103.193%
2026-01-28	6.5000	6.5000	6.3500	6.4000	+4.918%	201	1,713	+118.750%
2026-01-27	5.9000	6.1000	5.9000	6.1000	-0.813%	49	1,744	+129.508%
2026-01-23	6.1500	6.1500	6.1500	6.1500	+13.678%	1	1,750	+127.642%
2026-01-21	5.4100	5.4100	5.4100	5.4100	+10.408%	1	1,749	+158.780%
2026-01-16	4.9500	4.9500	4.8000	4.9000	+4.255%	8	1,749	+185.714%
2026-01-15	4.9000	4.9000	4.7000	4.7000	-11.321%	11	1,749	+197.872%
2026-01-14	5.0000	5.3000	4.8000	5.3000	+20.455%	57	1,759	+164.151%
2026-01-13	4.2000	4.7000	4.2000	4.4000	+10.000%	118	1,782	+218.182%
2026-01-12	4.0000	4.0000	3.9000	4.0000	-5.882%	40	1,765	+250.000%
2026-01-09	4.2700	4.3000	3.8500	4.2500	+2.410%	28	1,765	+229.412%
2026-01-08	4.1500	4.2000	4.1300	4.1500	+25.758%	52	1,761	+237.349%
2026-01-07	3.6000	3.6000	3.3000	3.3000	-7.042%	906	1,757	+324.242%
2026-01-06	4.2900	4.2900	3.5300	3.5500	-15.877%	44	856	+294.366%
2026-01-05	4.6000	4.6000	4.0300	4.2200	+38.816%	77	784	+231.754%
2025-12-31	3.0000	3.0400	2.9600	3.0400	+0.997%	17	784	+360.526%
2025-12-29	3.0400	3.0400	2.9900	3.0100	+7.500%	50	784	+365.116%
2025-12-22	2.8500	2.8500	2.8000	2.8000	0.000%	14	734	+400.000%
2025-12-16	2.8000	2.8000	2.8000	2.8000	-21.569%	10	739	+400.000%
2025-12-12	3.5700	3.5700	3.5700	3.5700	-7.273%	1	739	+292.157%
2025-12-11	3.8500	3.8500	3.8500	3.8500	-3.750%	1	739	+263.636%
2025-12-10	3.7700	4.0000	3.7700	4.0000	+6.667%	683	739	+250.000%
2025-12-09	3.7500	3.7500	3.7500	3.7500	+6.534%	20	340	+273.333%
2025-12-08	3.5300	3.5300	3.5200	3.5200	-12.000%	20	340	+297.727%
2025-12-05	4.0000	4.0000	4.0000	4.0000	0.000%	2	320	+250.000%

.dark-mode .J6dh4j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J6dh4j{ 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