Dark

XLE20270115C48
XLE Jan 15 2027 48.00 Call (XLE270115C00048000)
option OPRA

EOD

Sep 30, 2026

14.48-13.552%(-2.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	14.4800	14.4800	14.4800	14.4800	-13.552%	2	5,854	0.000%
2026-09-17	16.6100	16.8500	16.6100	16.7500	-3.291%	19	5,852	-13.552%
2026-09-08	17.3200	17.3200	17.3200	17.3200	-0.460%	2	5,853	-16.397%
2026-09-02	17.4000	17.4000	17.3500	17.4000	+15.232%	9	5,856	-16.782%
2026-08-25	15.1500	15.1500	15.1000	15.1000	-7.362%	2	5,864	-4.106%
2026-08-20	16.3900	16.4000	16.3000	16.3000	-1.272%	3	5,864	-11.166%
2026-08-19	16.2500	16.5100	16.2500	16.5100	+10.954%	5	5,864	-12.296%
2026-08-17	15.0000	15.0000	14.8800	14.8800	+2.762%	37	5,876	-2.688%
2026-08-14	14.0400	14.4800	14.0400	14.4800	+4.928%	6	5,901	0.000%
2026-08-12	13.3000	13.8000	13.1500	13.8000	+31.304%	9	5,907	+4.928%
2026-08-07	10.5100	10.5100	10.5100	10.5100	-9.785%	2	5,900	+37.774%
2026-08-03	11.6500	11.6500	11.6500	11.6500	-4.664%	2	5,899	+24.292%
2026-07-31	12.1700	12.2200	12.1700	12.2200	-7.774%	3	5,897	+18.494%
2026-07-24	13.2500	13.2500	13.2500	13.2500	+9.959%	1	5,897	+9.283%
2026-07-22	12.3500	12.3500	12.0500	12.0500	+8.559%	2	5,898	+20.166%
2026-07-21	11.1000	11.1000	11.1000	11.1000	-0.448%	2	5,900	+30.450%
2026-07-17	11.1500	11.1500	11.1500	11.1500	+13.544%	1	5,898	+29.865%
2026-07-14	10.1200	10.1200	9.8200	9.8200	+0.102%	2	5,898	+47.454%
2026-07-13	9.8100	9.8100	9.8100	9.8100	+25.769%	1	5,896	+47.604%
2026-07-07	7.7800	7.8200	7.7800	7.8000	+7.586%	232	5,896	+85.641%
2026-07-06	7.3100	7.3100	7.1300	7.2500	+3.571%	8	5,680	+99.724%
2026-07-02	7.0000	7.0000	7.0000	7.0000	-9.209%	1	5,676	+106.857%
2026-06-26	7.7100	7.7100	7.7100	7.7100	+4.898%	2	5,676	+87.808%
2026-06-24	7.8000	7.8000	7.3500	7.3500	-2.000%	4	5,674	+97.007%
2026-06-22	7.5500	7.5500	7.5000	7.5000	-10.608%	13	5,673	+93.067%
2026-06-17	8.4700	8.4700	8.3900	8.3900	-12.604%	19	5,663	+72.586%
2026-06-15	9.6000	9.6000	9.6000	9.6000	-20.332%	1	5,663	+50.833%
2026-06-10	11.9000	12.0500	11.9000	12.0500	+11.574%	9	5,663	+20.166%
2026-06-09	10.6000	10.8000	10.6000	10.8000	-0.185%	10	5,668	+34.074%
2026-06-01	10.8200	10.8200	10.8200	10.8200	+7.023%	2	5,680	+33.826%
2026-05-29	10.0000	10.1500	10.0000	10.1100	-3.714%	53	5,678	+43.225%
2026-05-28	10.5000	10.5000	10.5000	10.5000	-2.326%	2	5,697	+37.905%
2026-05-27	10.7500	10.7500	10.7500	10.7500	-22.662%	8	5,695	+34.698%
2026-05-21	13.9000	13.9000	13.9000	13.9000	+4.120%	1	5,703	+4.173%
2026-05-20	13.3500	13.3500	13.3500	13.3500	+2.692%	1	5,703	+8.464%
2026-05-18	13.0000	13.0000	13.0000	13.0000	+1.167%	1	5,705	+11.385%
2026-05-15	12.5800	12.8500	12.5800	12.8500	+12.621%	4	5,705	+12.685%
2026-05-12	11.0000	11.4600	11.0000	11.4100	+5.648%	33	5,703	+26.906%
2026-05-11	10.8000	10.8000	10.8000	10.8000	+5.366%	11	5,703	+34.074%
2026-05-07	10.2500	10.2500	10.2500	10.2500	-8.889%	1	5,666	+41.268%
2026-05-06	11.2500	11.2500	11.2500	11.2500	+4.651%	11	5,666	+28.711%
2026-04-23	10.7500	10.7500	10.7500	10.7500	+2.381%	1	5,678	+34.698%
2026-04-22	10.5000	10.5000	10.5000	10.5000	+11.702%	20	5,678	+37.905%
2026-04-21	9.4100	9.4100	9.4000	9.4000	+13.117%	11	5,658	+54.043%
2026-04-17	8.3000	8.3100	8.3000	8.3100	-20.857%	2	5,647	+74.248%
2026-04-16	10.5000	10.5000	10.5000	10.5000	+4.374%	1	5,647	+37.905%
2026-04-15	10.0600	10.0600	10.0600	10.0600	+2.132%	1	5,646	+43.936%
2026-04-14	9.9000	9.9000	9.8500	9.8500	-1.990%	2	5,648	+47.005%
2026-04-13	11.3500	11.3500	10.0500	10.0500	-8.051%	21	5,650	+44.080%
2026-04-10	10.6500	10.9300	10.6500	10.9300	-2.844%	6	5,669	+32.479%
2026-04-09	11.2500	11.2500	11.2500	11.2500	0.000%	2	5,673	+28.711%
2026-04-08	10.7500	11.5000	10.7500	11.2500	-24.749%	24	5,673	+28.711%
2026-04-07	13.9300	14.9500	13.9300	14.9500	+14.209%	5	5,687	-3.144%
2026-04-02	13.4200	13.4200	12.3000	13.0900	+1.159%	32	5,712	+10.619%
2026-04-01	13.1000	13.1000	12.9400	12.9400	-17.316%	3	5,712	+11.901%
2026-03-31	16.1400	16.1400	15.6500	15.6500	-4.457%	7	5,713	-7.476%
2026-03-27	15.6000	16.3800	15.6000	16.3800	+8.477%	13	5,712	-11.600%
2026-03-26	14.8500	15.2000	14.8500	15.1000	+3.780%	8	5,719	-4.106%
2026-03-25	14.3000	14.7000	14.3000	14.5500	-1.222%	17	5,727	-0.481%
2026-03-24	15.0000	15.0000	14.7300	14.7300	+19.756%	12	5,734	-1.697%
2026-03-23	12.3000	12.3000	12.3000	12.3000	-7.865%	4	5,743	+17.724%
2026-03-20	13.9000	13.9000	13.2000	13.3500	+0.451%	13	5,747	+8.464%
2026-03-19	12.5500	13.2900	12.5500	13.2900	+15.565%	2	5,759	+8.954%
2026-03-16	11.5000	11.5000	11.5000	11.5000	-1.541%	20	5,760	+25.913%
2026-03-13	11.6800	11.6800	11.6800	11.6800	-0.426%	3	5,780	+23.973%
2026-03-12	11.7300	11.7300	11.7300	11.7300	+9.218%	1	5,777	+23.444%
2026-03-11	9.7000	10.7400	9.7000	10.7400	+8.485%	11	5,778	+34.823%
2026-03-10	9.1000	10.4900	8.9500	9.9000	+1.020%	20	5,782	+46.263%
2026-03-09	10.8000	11.2000	9.8000	9.8000	-10.909%	8	5,800	+47.755%
2026-03-06	11.0000	11.0400	10.8900	11.0000	+2.804%	385	5,806	+31.636%
2026-03-05	10.9200	10.9200	10.4500	10.7000	+2.490%	3	5,811	+35.327%
2026-03-04	10.1500	10.4400	9.8000	10.4400	-3.690%	69	5,811	+38.697%
2026-03-03	11.5200	11.5200	10.8400	10.8400	-2.342%	6	5,843	+33.579%
2026-03-02	10.7500	11.4400	10.7500	11.1000	+6.731%	4	5,847	+30.450%
2026-02-27	10.1500	10.4000	9.7500	10.4000	+8.333%	169	5,850	+39.231%
2026-02-26	9.0900	10.0000	9.0900	9.6000	+1.803%	20	5,965	+50.833%
2026-02-25	9.6000	9.6000	8.9000	9.4300	-2.280%	90	5,893	+53.552%
2026-02-24	9.4000	9.7000	9.2300	9.6500	0.000%	172	5,893	+50.052%
2026-02-23	10.1000	10.1000	9.5500	9.6500	+1.579%	78	5,920	+50.052%
2026-02-20	9.6500	9.6500	9.2800	9.5000	-3.061%	31	5,938	+52.421%
2026-02-19	10.2500	10.2500	9.5500	9.8000	+3.704%	52	5,935	+47.755%
2026-02-18	9.0000	9.4500	8.9000	9.4500	+11.834%	36	5,892	+53.228%
2026-02-17	8.6500	8.6500	8.1000	8.4500	-5.902%	52	5,867	+71.361%
2026-02-13	8.8000	9.1000	8.6500	8.9800	+3.218%	57	5,821	+61.247%
2026-02-12	9.5500	9.6500	8.7000	8.7000	-9.375%	170	5,821	+66.437%
2026-02-11	8.9000	9.6000	8.9000	9.6000	+13.609%	206	5,807	+50.833%
2026-02-10	8.3500	8.4500	8.3500	8.4500	-0.822%	2	5,832	+71.361%
2026-02-09	8.0100	8.5200	8.0100	8.5200	+5.185%	13	5,832	+69.953%
2026-02-06	7.7000	8.2500	7.6500	8.1000	+8.000%	33	5,828	+78.765%
2026-02-05	7.4000	7.6000	7.0000	7.5000	-6.015%	42	5,825	+93.067%
2026-02-04	7.5000	7.9800	7.3000	7.9800	+12.394%	104	5,821	+81.454%
2026-02-03	6.9500	7.1000	6.6300	7.1000	+19.328%	8	5,870	+103.944%
2026-02-02	6.1500	6.5000	5.8000	5.9500	-11.194%	31	5,867	+143.361%
2026-01-30	6.0100	6.7500	5.9000	6.7000	+7.200%	60	5,851	+116.119%
2026-01-29	6.6000	6.8000	6.2500	6.2500	+10.619%	90	5,873	+131.680%
2026-01-28	5.8000	5.8000	5.6500	5.6500	+2.170%	7	5,824	+156.283%
2026-01-27	5.7000	5.7000	5.4000	5.5300	+2.407%	9	5,823	+161.844%
2026-01-26	5.4300	5.4300	5.0500	5.4000	+1.887%	134	5,828	+168.148%
2026-01-23	5.4700	5.5000	5.3000	5.3000	+5.159%	19	5,798	+173.208%
2026-01-22	4.9000	5.0600	4.7500	5.0400	+5.000%	80	5,785	+187.302%
2026-01-21	5.0500	5.2000	4.8000	4.8000	+11.628%	13	5,709	+201.667%
2026-01-20	4.5300	4.5500	4.3000	4.3000	-0.693%	85	5,696	+236.744%
2026-01-16	4.3600	4.4000	4.3300	4.3300	-3.132%	36	5,635	+234.411%
2026-01-15	4.4000	4.5000	4.4000	4.4700	+1.591%	28	5,635	+223.937%
2026-01-14	5.0000	5.0000	4.4000	4.4000	+14.286%	242	5,608	+229.091%
2026-01-09	3.7700	3.8500	3.7300	3.8500	+5.479%	110	5,384	+276.104%
2026-01-08	3.4000	3.6500	3.4000	3.6500	+24.573%	3	5,376	+296.712%
2026-01-07	3.0400	3.2500	2.9300	2.9300	-5.484%	4	5,376	+394.198%
2026-01-06	3.5900	3.5900	3.1000	3.1000	-19.481%	23	5,374	+367.097%
2026-01-05	3.7000	3.8500	3.4500	3.8500	+30.068%	128	5,374	+276.104%
2026-01-02	2.9200	2.9600	2.9200	2.9600	+8.824%	4	5,374	+389.189%
2025-12-30	2.7500	2.7500	2.7200	2.7200	+6.250%	39	5,375	+432.353%
2025-12-29	2.5600	2.5600	2.5600	2.5600	+4.490%	5	5,353	+465.625%
2025-12-23	2.6700	2.6700	2.4500	2.4500	-7.547%	4	5,352	+491.020%
2025-12-17	2.6500	2.6500	2.6500	2.6500	-18.462%	249	5,348	+446.415%
2025-12-12	3.3000	3.3000	3.2500	3.2500	-2.985%	4	5,130	+345.538%
2025-12-11	3.3700	3.4000	3.3500	3.3500	+1.515%	5	5,126	+332.239%
2025-12-08	3.3000	3.3000	3.3000	3.3000	0.000%	1	5,123	+338.788%

.dark-mode .vLgVtJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLgVtJ{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C48XLE Jan 15 2027 48.00 Call (XLE270115C00048000)option OPRA

XLE20270115C48
XLE Jan 15 2027 48.00 Call (XLE270115C00048000)
option OPRA