Dark

XLE20270115C50
XLE Jan 15 2027 50.00 Call (XLE270115C00050000)
option OPRA

EOD

Jul 24, 2026

10.99+1.854%(+0.20)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	11.1900	11.6200	10.9600	10.9900	+1.854%	14	22,358	0.000%
2026-07-23	11.4200	11.5200	10.7900	10.7900	+1.505%	58	22,373	+1.854%
2026-07-22	10.6700	10.8000	10.4500	10.6300	+6.300%	36	22,372	+3.387%
2026-07-21	9.6200	10.0000	9.6200	10.0000	+2.564%	39	22,375	+9.900%
2026-07-20	9.1000	9.7500	9.1000	9.7500	+5.405%	33	22,384	+12.718%
2026-07-17	9.2500	9.4000	9.1000	9.2500	+5.714%	5	22,385	+18.811%
2026-07-16	8.7500	8.7500	8.7500	8.7500	+9.512%	2	22,386	+25.600%
2026-07-15	8.0300	8.0300	7.9900	7.9900	-5.444%	3	22,389	+37.547%
2026-07-14	8.7500	8.7500	8.4500	8.4500	-1.972%	21	22,391	+30.059%
2026-07-13	8.1400	8.6400	8.1000	8.6200	+27.704%	10	22,390	+27.494%
2026-07-10	6.7900	6.7900	6.7500	6.7500	-7.534%	2	22,391	+62.815%
2026-07-09	7.3500	7.3500	7.3000	7.3000	-3.054%	5	22,391	+50.548%
2026-07-08	7.5000	8.0000	7.2000	7.5300	+11.556%	132	22,393	+45.950%
2026-07-07	6.7500	6.7500	6.7500	6.7500	+15.385%	1	22,402	+62.815%
2026-07-06	5.8500	5.8500	5.8500	5.8500	+2.632%	1	22,402	+87.863%
2026-07-02	5.6400	5.7000	5.6400	5.7000	+4.396%	18	22,403	+92.807%
2026-07-01	5.4700	5.5700	5.4000	5.4600	-11.220%	195	22,403	+101.282%
2026-06-30	6.3000	6.3000	6.1000	6.1500	-1.600%	32	22,325	+78.699%
2026-06-29	6.3000	6.4500	6.2500	6.2500	-0.319%	665	22,332	+75.840%
2026-06-26	6.5000	6.5000	6.2500	6.2700	-5.856%	97	22,039	+75.279%
2026-06-25	6.6000	6.6600	6.5500	6.6600	+9.180%	346	22,038	+65.015%
2026-06-24	5.8300	6.1000	5.8300	6.1000	-11.594%	56	22,054	+80.164%
2026-06-23	6.5000	6.9000	6.5000	6.9000	+6.481%	24	22,049	+59.275%
2026-06-22	6.3500	6.5500	6.1200	6.4800	+6.056%	33	22,037	+69.599%
2026-06-18	5.8100	6.1300	5.7500	6.1100	-10.803%	73	22,019	+79.869%
2026-06-17	7.3500	7.3500	6.7500	6.8500	-7.056%	57	22,019	+60.438%
2026-06-16	7.4000	7.4000	7.0000	7.3700	-5.513%	87	22,019	+49.118%
2026-06-15	7.8000	8.0000	7.6000	7.8000	-17.460%	69	22,013	+40.897%
2026-06-12	9.6800	9.6800	9.4500	9.4500	-7.805%	2	22,013	+16.296%
2026-06-11	10.1000	10.2500	10.1000	10.2500	-3.756%	5	22,013	+7.220%
2026-06-10	10.0300	10.6500	10.0300	10.6500	+12.105%	6	22,013	+3.192%
2026-06-09	9.0500	9.5000	9.0000	9.5000	-6.954%	147	22,016	+15.684%
2026-06-08	10.2100	10.5200	10.1800	10.2100	+5.803%	16	22,124	+7.640%
2026-06-05	10.1100	10.4500	9.6500	9.6500	-8.962%	42	22,119	+13.886%
2026-06-04	10.6800	10.6800	10.6000	10.6000	-1.852%	12	22,146	+3.679%
2026-06-03	10.1500	11.2000	10.1500	10.8000	+8.981%	19	22,146	+1.759%
2026-06-02	9.5000	9.9100	9.5000	9.9100	+3.987%	4	22,148	+10.898%
2026-06-01	9.2000	9.7500	9.2000	9.5300	+10.814%	10	22,148	+15.320%
2026-05-29	8.6000	8.6000	8.4500	8.6000	-4.867%	6	22,146	+27.791%
2026-05-28	9.2400	9.3300	8.9500	9.0400	-5.340%	94	22,146	+21.571%
2026-05-27	9.0800	9.5500	9.0700	9.5500	-3.827%	413	22,104	+15.079%
2026-05-26	11.1000	11.3500	9.9300	9.9300	-11.733%	126	22,107	+10.675%
2026-05-22	11.1500	11.2500	11.1000	11.2500	+3.211%	22	22,152	-2.311%
2026-05-21	11.9600	11.9600	10.9000	10.9000	-7.627%	147	22,255	+0.826%
2026-05-20	12.7000	13.2400	11.7700	11.8000	-8.739%	375	22,255	-6.864%
2026-05-19	12.5500	12.9700	12.4000	12.9300	+4.190%	351	22,026	-15.004%
2026-05-18	11.9000	12.5000	11.9000	12.4100	+9.339%	127	22,026	-11.442%
2026-05-15	10.6500	11.3500	10.6500	11.3500	+10.732%	35	22,026	-3.172%
2026-05-14	9.8100	10.2500	9.8100	10.2500	+5.128%	32	21,958	+7.220%
2026-05-13	9.2600	9.7500	9.2500	9.7500	-0.102%	51	21,958	+12.718%
2026-05-12	9.5200	9.8600	9.5200	9.7600	+4.946%	112	21,958	+12.602%
2026-05-11	8.7600	9.3000	8.6500	9.3000	+10.059%	42	21,958	+18.172%
2026-05-08	8.5000	8.5000	8.4500	8.4500	+0.595%	8	22,063	+30.059%
2026-05-07	8.1000	8.4000	7.8500	8.4000	-9.677%	38	22,059	+30.833%
2026-05-06	9.0500	9.3000	8.9500	9.3000	-18.421%	30	22,079	+18.172%
2026-05-05	10.8000	11.4000	10.8000	11.4000	+0.885%	2	22,086	-3.596%
2026-05-04	10.4300	11.4000	10.4300	11.3000	+2.727%	23	22,088	-2.743%
2026-05-01	11.2600	11.2600	10.7400	11.0000	-5.091%	48	22,087	-0.091%
2026-04-30	10.4400	11.6500	10.4400	11.5900	+6.820%	15	22,087	-5.177%
2026-04-29	10.5500	11.0500	10.5500	10.8500	+8.068%	120	22,078	+1.290%
2026-04-28	10.1000	10.1000	9.8500	10.0400	+7.380%	58	22,147	+9.462%
2026-04-27	9.6500	9.6500	9.2500	9.3500	+6.009%	30	22,183	+17.540%
2026-04-24	9.3500	9.3500	8.8200	8.8200	-6.170%	16	22,157	+24.603%
2026-04-23	9.2400	9.4000	9.1000	9.4000	+4.911%	314	22,149	+16.915%
2026-04-22	9.0000	9.0700	8.8800	8.9600	+5.412%	8	22,446	+22.656%
2026-04-21	8.0000	8.5000	7.7000	8.5000	+6.117%	453	22,492	+29.294%
2026-04-20	7.8000	8.1500	7.8000	8.0100	+5.395%	11	22,492	+37.203%
2026-04-17	7.2000	7.6500	6.4800	7.6000	-16.940%	1,017	22,485	+44.605%
2026-04-16	9.1500	9.1500	9.1500	9.1500	+8.541%	3	22,950	+20.109%
2026-04-15	8.2000	8.6000	8.1000	8.4300	+0.357%	13	22,956	+30.368%
2026-04-14	8.8000	8.8000	8.3500	8.4000	-11.579%	51	22,981	+30.833%
2026-04-13	9.8400	9.9800	9.5000	9.5000	+1.171%	25	23,014	+15.684%
2026-04-10	9.6000	9.6000	9.1500	9.3900	-3.988%	61	23,027	+17.039%
2026-04-09	10.6900	11.1000	9.7000	9.7800	-2.200%	23	23,056	+12.372%
2026-04-08	8.8000	10.0500	8.8000	10.0000	-18.897%	40	23,067	+9.900%
2026-04-07	12.5000	12.8000	12.0000	12.3300	+5.115%	35	23,065	-10.868%
2026-04-06	12.0500	12.0500	11.7000	11.7300	+0.428%	20	23,096	-6.309%
2026-04-02	12.5500	12.5500	11.5900	11.6800	+1.477%	10	23,181	-5.908%
2026-04-01	12.5000	12.6900	10.7000	11.5100	-13.132%	476	23,181	-4.518%
2026-03-31	14.5000	14.7000	12.4000	13.2500	-6.690%	235	23,353	-17.057%
2026-03-30	15.1600	15.3500	14.0000	14.2000	-3.729%	67	23,494	-22.606%
2026-03-27	13.4400	14.8500	13.4400	14.7500	+8.217%	108	23,499	-25.492%
2026-03-26	13.1500	14.0000	13.1500	13.6300	+5.659%	21	23,530	-19.369%
2026-03-25	12.8600	13.2000	12.0000	12.9000	-2.494%	69	23,550	-14.806%
2026-03-24	12.5000	13.7000	12.5000	13.2300	+9.339%	256	23,588	-16.931%
2026-03-23	10.6000	12.2500	10.4500	12.1000	+27.368%	85	23,588	-9.174%
2026-03-20	12.2000	12.5000	9.5000	9.5000	-18.033%	301	23,638	+15.684%
2026-03-19	11.0000	12.0500	11.0000	11.5900	+7.514%	1,532	23,577	-5.177%
2026-03-18	10.8900	11.0800	9.8500	10.7800	-2.000%	180	23,204	+1.948%
2026-03-17	11.0000	11.2500	10.9000	11.0000	+4.762%	430	23,182	-0.091%
2026-03-16	10.4500	10.6500	9.9600	10.5000	0.000%	35	23,002	+4.667%
2026-03-13	10.3400	10.6000	10.1500	10.5000	+1.449%	36	23,001	+4.667%
2026-03-12	10.0000	10.7500	10.0000	10.3500	+8.377%	118	23,000	+6.184%
2026-03-11	8.6000	9.5500	8.6000	9.5500	+10.789%	218	23,100	+15.079%
2026-03-10	9.0000	9.2000	8.4000	8.6200	-5.275%	2,701	23,115	+27.494%
2026-03-09	9.1000	10.0000	9.0000	9.1000	-4.211%	72	24,355	+20.769%
2026-03-06	10.0000	10.1000	9.3000	9.5000	+1.064%	92	24,410	+15.684%
2026-03-05	9.5000	9.7000	9.0500	9.4000	+2.957%	86	24,479	+16.915%
2026-03-04	8.7000	9.1300	8.1500	9.1300	-2.353%	117	24,442	+20.372%
2026-03-03	10.1500	10.4000	9.1000	9.3500	-5.076%	247	24,515	+17.540%
2026-03-02	10.5000	10.5000	8.9000	9.8500	+10.056%	396	24,657	+11.574%
2026-02-27	8.6000	9.0000	8.2500	8.9500	+7.702%	122	24,868	+22.793%
2026-02-26	7.8000	8.5000	7.8000	8.3100	+1.963%	79	24,853	+32.250%
2026-02-25	8.4000	8.4000	7.7400	8.1500	-3.321%	29	24,855	+34.847%
2026-02-24	7.8800	8.4300	7.8800	8.4300	+0.477%	3,002	24,855	+30.368%
2026-02-23	8.5800	8.8000	8.2500	8.3900	+3.580%	79	25,623	+30.989%
2026-02-20	8.2300	8.3000	7.9000	8.1000	-4.930%	112	25,601	+35.679%
2026-02-19	8.7100	8.7100	8.3000	8.5200	+6.500%	235	25,618	+28.991%
2026-02-18	7.7000	8.0000	7.5500	8.0000	+10.957%	184	25,600	+37.375%
2026-02-17	7.9000	7.9000	6.8000	7.2100	-6.242%	121	25,495	+52.427%
2026-02-13	7.7500	7.7500	7.3100	7.6900	+3.360%	258	25,496	+42.913%
2026-02-12	8.0000	8.3000	7.3300	7.4400	-9.818%	374	25,496	+47.715%
2026-02-11	7.7000	8.3000	7.7000	8.2500	+14.583%	837	25,683	+33.212%
2026-02-10	7.2700	7.3500	7.0500	7.2000	-2.041%	181	25,791	+52.639%
2026-02-09	6.9000	7.3500	6.9000	7.3500	+6.831%	830	25,861	+49.524%
2026-02-06	6.5500	7.1000	6.4900	6.8800	+9.206%	1,039	25,327	+59.738%
2026-02-05	6.8500	6.8500	5.8800	6.3000	-8.029%	411	25,979	+74.444%
2026-02-04	6.1000	6.8500	6.0500	6.8500	+14.167%	2,158	25,866	+60.438%
2026-02-03	5.0500	6.0000	5.0500	6.0000	+25.000%	418	25,118	+83.167%
2026-02-02	5.0000	5.5000	4.7500	4.8000	-15.789%	577	24,927	+128.958%
2026-01-30	5.0300	5.7000	4.9500	5.7000	+6.542%	281	24,833	+92.807%
2026-01-29	5.4500	5.9500	5.2000	5.3500	+9.856%	967	23,724	+105.421%
2026-01-28	4.8000	5.0000	4.6500	4.8700	+3.617%	11,855	24,463	+125.667%
2026-01-27	4.4000	4.7000	4.3500	4.7000	+9.813%	602	15,215	+133.830%
2026-01-26	4.6000	4.6000	4.1000	4.2800	+0.234%	523	15,035	+156.776%
2026-01-23	4.3600	4.6600	4.2500	4.2700	+4.146%	499	15,197	+157.377%
2026-01-22	4.0000	4.1500	3.8400	4.1000	+3.275%	809	15,078	+168.049%
2026-01-21	4.0000	4.1500	3.9100	3.9700	+7.297%	463	14,546	+176.826%
2026-01-20	3.9000	3.9000	3.4000	3.7000	+6.322%	2,443	14,089	+197.027%
2026-01-16	3.4700	3.5500	3.4400	3.4800	+2.353%	161	13,588	+215.805%
2026-01-15	3.4500	3.6500	3.4000	3.4000	-9.333%	245	13,588	+223.235%
2026-01-14	3.3000	4.0600	3.3000	3.7500	+20.968%	1,163	13,705	+193.067%
2026-01-13	2.9700	3.2600	2.9700	3.1000	+14.815%	375	13,613	+254.516%
2026-01-12	2.8000	2.8000	2.6000	2.7000	-8.475%	552	13,651	+307.037%
2026-01-09	2.9000	3.0000	2.8600	2.9500	+2.431%	255	13,366	+272.542%
2026-01-08	2.4500	3.0000	2.4000	2.8800	+29.148%	2,831	13,272	+281.597%
2026-01-07	2.4400	2.4400	2.1800	2.2300	-8.980%	346	10,536	+392.825%
2026-01-06	2.8500	2.9000	2.3500	2.4500	-16.382%	2,396	10,498	+348.571%
2026-01-05	3.0000	3.1500	2.4500	2.9300	+27.391%	332	8,802	+275.085%
2026-01-02	1.8900	2.3400	1.8800	2.3000	+19.792%	216	8,623	+377.826%
2025-12-31	1.9500	2.0200	1.9100	1.9200	-8.571%	52	8,576	+472.396%
2025-12-30	2.1500	2.1500	2.0500	2.1000	+5.000%	67	8,576	+423.333%
2025-12-29	1.9100	2.0400	1.9100	2.0000	+8.696%	35	8,561	+449.500%
2025-12-26	1.8400	1.8400	1.8400	1.8400	-6.122%	1	8,530	+497.283%
2025-12-24	1.9400	1.9600	1.9400	1.9600	+5.946%	7	8,523	+460.714%
2025-12-22	1.7500	1.9100	1.7100	1.8500	+12.121%	117	8,523	+494.054%
2025-12-19	1.7500	1.7900	1.6500	1.6500	-2.941%	172	8,576	+566.061%
2025-12-18	1.9000	1.9200	1.7000	1.7000	-12.371%	280	8,723	+546.471%
2025-12-17	1.9100	1.9400	1.8500	1.9400	+10.227%	36	8,969	+466.495%
2025-12-16	2.1000	2.1000	1.7200	1.7600	-20.000%	613	8,981	+524.432%
2025-12-15	2.3000	2.3000	2.1900	2.2000	-9.465%	197	8,750	+399.545%
2025-12-12	2.6700	2.6700	2.4300	2.4300	-10.000%	222	8,567	+352.263%
2025-12-11	2.6500	2.7500	2.5600	2.7000	+0.746%	107	8,446	+307.037%
2025-12-10	2.6800	2.6800	2.6800	2.6800	-0.741%	2	8,457	+310.075%
2025-12-09	2.6500	2.7000	2.5000	2.7000	+11.111%	117	8,459	+307.037%
2025-12-08	2.4700	2.6000	2.4100	2.4300	-4.706%	127	8,402	+352.263%
2025-12-05	2.8000	2.9200	2.5000	2.5500	-93.911%	38	8,392	+330.980%
2025-12-03	41.8800	41.8800	41.8800	41.8800	+2.321%	1	110	-73.758%
2025-11-17	40.9300	40.9300	40.9300	40.9300	-3.124%	1	109	-73.149%
2025-11-11	42.2000	42.2500	42.2000	42.2500	+13.698%	2	108	-73.988%
2025-11-04	37.1600	37.1600	37.1600	37.1600	+3.308%	1	108	-70.425%
2025-10-10	36.0000	36.0000	35.9700	35.9700	-8.240%	10	107	-69.447%
2025-10-09	39.2000	39.2000	39.2000	39.2000	+1.951%	1	97	-71.964%
2025-09-05	38.4500	38.4500	38.4500	38.4500	+8.924%	5	96	-71.417%
2025-08-13	35.3000	35.3000	35.3000	35.3000	-9.487%	20	101	-68.867%
2025-06-17	39.0000	39.0000	39.0000	39.0000	+12.392%	1	81	-71.821%
2025-06-06	33.6000	34.7000	33.6000	34.7000	-6.971%	4	82	-68.329%
2025-05-13	37.3000	37.3000	37.3000	37.3000	+16.381%	1	80	-70.536%
2025-05-01	32.0500	32.0500	32.0500	32.0500	-7.637%	10	79	-65.710%
2025-04-28	34.7000	34.7000	34.7000	34.7000	+7.932%	1	69	-68.329%
2025-04-22	32.1500	32.1500	32.1500	32.1500	-7.081%	1	68	-65.816%
2025-04-17	34.6000	34.6000	34.6000	34.6000	+2.519%	1	68	-68.237%
2025-04-09	33.7500	33.7500	33.7500	33.7500	+10.692%	1	68	-67.437%
2025-04-04	31.9500	31.9500	30.4900	30.4900	-21.316%	64	69	-63.955%
2025-04-03	38.7500	38.7500	38.7500	38.7500	-9.967%	3	37	-71.639%
2025-03-28	43.0400	43.0400	43.0400	43.0400	+21.239%	2	34	-74.466%
2025-03-05	35.5000	35.5000	35.5000	35.5000	-10.916%	30	33	-69.042%
2025-02-13	39.8500	39.8500	39.8500	39.8500	+3.695%	2	2	-72.422%
2024-10-30	38.4300	38.4300	38.4300	38.4300	-11.655%	1	2	-71.403%
2024-10-14	43.5000	43.5000	43.5000	43.5000	+4.693%	1	2	-74.736%
2024-10-08	41.5500	41.5500	41.5500	41.5500	0.000%	1	1	-73.550%

.dark-mode .sdD0ZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdD0ZN{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C50XLE Jan 15 2027 50.00 Call (XLE270115C00050000)option OPRA

XLE20270115C50
XLE Jan 15 2027 50.00 Call (XLE270115C00050000)
option OPRA