Dark

XLE20270115C52.5
XLE Jan 15 2027 52.50 Call (XLE270115C00052500)
option OPRA

EOD

Jul 23, 2026

8.80+14.286%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	8.8000	8.8000	8.8000	8.8000	+14.286%	2	13,341	0.000%
2026-07-20	7.7000	7.7000	7.7000	7.7000	+1.717%	1	13,341	+14.286%
2026-07-17	7.5700	7.5700	7.5700	7.5700	+7.224%	2	13,342	+16.248%
2026-07-16	6.9000	7.0600	6.8600	7.0600	+9.457%	7	13,342	+24.646%
2026-07-15	6.7500	6.7500	6.4500	6.4500	-3.587%	8	13,338	+36.434%
2026-07-14	6.9500	6.9500	6.6900	6.6900	-2.762%	8	13,336	+31.540%
2026-07-13	6.3900	6.8800	6.3900	6.8800	+37.325%	2	13,334	+27.907%
2026-07-10	5.3000	5.3000	5.0100	5.0100	-5.650%	3	13,335	+75.649%
2026-07-09	5.4500	5.4500	5.3100	5.3100	-5.179%	7	13,333	+65.725%
2026-07-08	5.7000	6.2300	5.6000	5.6000	+6.870%	17	13,333	+57.143%
2026-07-07	4.6000	5.2400	4.6000	5.2400	+26.265%	13	13,343	+67.939%
2026-07-06	4.2800	4.3200	4.1500	4.1500	-1.190%	37	13,330	+112.048%
2026-07-02	4.4700	4.4900	4.2000	4.2000	+1.942%	15	13,313	+109.524%
2026-07-01	4.1500	4.1500	4.1200	4.1200	-10.044%	4	13,313	+113.592%
2026-06-30	4.5300	4.5800	4.5300	4.5800	-1.505%	19	13,312	+92.140%
2026-06-29	4.9500	4.9500	4.6500	4.6500	-7.921%	84	13,319	+89.247%
2026-06-25	4.7700	5.0500	4.7700	5.0500	+10.262%	4	13,282	+74.257%
2026-06-24	4.3500	4.6900	4.3500	4.5800	-6.531%	294	13,312	+92.140%
2026-06-22	5.0000	5.0000	4.9000	4.9000	+6.522%	3	13,573	+79.592%
2026-06-18	4.5000	4.6000	4.3500	4.6000	-13.043%	14	13,571	+91.304%
2026-06-17	5.4600	5.8500	5.2000	5.2900	-8.160%	21	13,571	+66.352%
2026-06-16	5.7500	5.8000	5.7000	5.7600	-7.692%	26	13,571	+52.778%
2026-06-15	7.0000	7.0000	5.9700	6.2400	-19.794%	12	13,572	+41.026%
2026-06-12	7.7800	7.7800	7.7800	7.7800	-0.892%	2	13,572	+13.111%
2026-06-11	7.8500	7.8500	7.8500	7.8500	-9.144%	2	13,572	+12.102%
2026-06-10	8.6500	8.6600	8.6400	8.6400	+15.663%	4	13,572	+1.852%
2026-06-09	7.4700	7.4700	7.4700	7.4700	-11.071%	1	13,572	+17.805%
2026-06-08	8.4000	8.4000	8.4000	8.4000	+4.348%	1	13,572	+4.762%
2026-06-05	8.0500	8.0500	8.0500	8.0500	-8.523%	14	13,572	+9.317%
2026-06-04	8.8000	8.8000	8.8000	8.8000	-2.222%	2	13,580	0.000%
2026-06-03	8.4000	9.0000	8.4000	9.0000	+9.890%	14	13,581	-2.222%
2026-06-02	7.9400	8.1900	7.9400	8.1900	+7.339%	6	13,581	+7.448%
2026-06-01	7.9000	7.9000	7.6300	7.6300	+9.000%	73	13,583	+15.334%
2026-05-29	7.0500	7.1300	6.9800	7.0000	-4.110%	57	13,583	+25.714%
2026-05-28	7.5800	7.5800	7.3000	7.3000	-5.563%	10	13,582	+20.548%
2026-05-27	7.4500	7.7300	7.4400	7.7300	-5.732%	23	13,583	+13.842%
2026-05-26	8.9800	9.1000	8.2000	8.2000	-13.228%	53	13,580	+7.317%
2026-05-22	9.4500	9.4500	9.4500	9.4500	+0.318%	1	13,577	-6.878%
2026-05-21	9.4200	9.4200	9.4200	9.4200	-5.136%	31	13,577	-6.582%
2026-05-20	10.3000	10.3000	9.9200	9.9300	-4.611%	5	13,577	-11.380%
2026-05-18	10.2400	10.5500	10.2400	10.4100	+9.579%	17	13,577	-15.466%
2026-05-15	9.1000	9.5000	9.1000	9.5000	+11.765%	9	13,577	-7.368%
2026-05-14	8.0600	8.5000	8.0600	8.5000	+7.188%	12	13,577	+3.529%
2026-05-13	7.9300	7.9300	7.9300	7.9300	-2.938%	10	13,578	+10.971%
2026-05-12	8.1500	8.1700	7.9100	8.1700	+21.940%	9	13,578	+7.711%
2026-05-08	6.7900	6.8000	6.7000	6.7000	-1.325%	15	13,578	+31.343%
2026-05-07	6.4000	6.7900	6.4000	6.7900	-6.345%	4	13,578	+29.602%
2026-05-06	8.0400	8.0400	7.2500	7.2500	-24.242%	37	13,578	+21.379%
2026-05-05	9.4800	9.6300	9.4800	9.5700	+0.737%	28	13,579	-8.046%
2026-05-04	9.2500	9.5000	9.2500	9.5000	-0.105%	2	13,579	-7.368%
2026-04-30	8.8700	9.6500	8.6400	9.5100	+1.170%	34	13,579	-7.466%
2026-04-29	8.9500	9.4000	8.9000	9.4000	+15.764%	13	13,578	-6.383%
2026-04-28	8.1200	8.1200	8.1200	8.1200	+7.550%	6	13,575	+8.374%
2026-04-27	7.5500	7.5500	7.5500	7.5500	-3.205%	1	13,575	+16.556%
2026-04-23	7.8000	7.8000	7.8000	7.8000	+5.405%	1	13,575	+12.821%
2026-04-22	7.2000	7.4000	7.2000	7.4000	+15.625%	4	13,574	+18.919%
2026-04-20	6.4200	6.4200	6.3800	6.4000	+3.226%	3	13,574	+37.500%
2026-04-17	5.8500	6.2500	5.0800	6.2000	-15.875%	36	13,577	+41.935%
2026-04-16	7.2200	7.3700	7.2200	7.3700	+5.286%	6	13,587	+19.403%
2026-04-15	6.5000	7.0000	6.5000	7.0000	+1.449%	13	13,587	+25.714%
2026-04-14	6.7500	6.9000	6.7500	6.9000	-9.211%	5	13,587	+27.536%
2026-04-13	8.0000	8.0500	7.5500	7.6000	-1.299%	14	13,586	+15.789%
2026-04-10	7.9500	7.9500	7.5000	7.7000	-4.585%	111	13,586	+14.286%
2026-04-09	7.9500	8.1500	7.3500	8.0700	-5.059%	83	13,592	+9.046%
2026-04-08	7.7500	8.5000	7.0500	8.5000	-17.476%	29	13,592	+3.529%
2026-04-07	10.3000	10.3000	10.3000	10.3000	0.000%	5	13,600	-14.563%
2026-04-06	9.9500	10.4000	9.9500	10.3000	+5.102%	8	13,605	-14.563%
2026-04-02	10.0600	10.0600	9.8000	9.8000	+3.158%	5	13,603	-10.204%
2026-04-01	10.5200	10.5200	9.5000	9.5000	-15.405%	110	13,603	-7.368%
2026-03-31	12.8900	12.8900	10.5000	11.2300	-12.266%	199	13,603	-21.638%
2026-03-30	13.0500	13.5000	12.8000	12.8000	-0.775%	70	13,603	-31.250%
2026-03-27	12.5000	12.9000	12.3900	12.9000	+8.403%	59	13,604	-31.783%
2026-03-26	11.2000	12.0100	11.2000	11.9000	+7.692%	68	13,604	-26.050%
2026-03-25	11.1000	11.1300	10.9000	11.0500	0.000%	78	13,606	-20.362%
2026-03-24	11.0000	11.6000	11.0000	11.0500	+7.805%	90	13,606	-20.362%
2026-03-23	9.3000	10.3600	9.3000	10.2500	+4.379%	49	13,613	-14.146%
2026-03-20	10.3700	10.5200	9.8200	9.8200	-2.772%	81	13,613	-10.387%
2026-03-19	9.2600	10.2000	9.2600	10.1000	+10.989%	261	13,612	-12.871%
2026-03-18	9.2500	9.2500	9.1000	9.1000	0.000%	65	13,660	-3.297%
2026-03-17	8.9000	9.3100	8.9000	9.1000	+4.598%	85	13,667	-3.297%
2026-03-16	8.4500	8.7500	8.4500	8.7000	+0.115%	13	13,650	+1.149%
2026-03-13	8.7000	8.7000	8.6900	8.6900	-0.115%	7	13,646	+1.266%
2026-03-12	8.7000	9.0500	8.7000	8.7000	+8.075%	2,515	13,646	+1.149%
2026-03-11	7.8500	8.0500	7.8500	8.0500	+12.273%	7	11,372	+9.317%
2026-03-10	7.0000	7.2500	7.0000	7.1700	-1.781%	332	11,375	+22.734%
2026-03-09	7.2000	8.1800	7.2000	7.3000	-8.750%	20	11,101	+20.548%
2026-03-06	8.3100	8.3100	7.8100	8.0000	+3.896%	52	11,098	+10.000%
2026-03-05	7.8000	8.0000	7.6700	7.7000	+4.054%	100	11,113	+14.286%
2026-03-04	7.5800	7.6000	7.0000	7.4000	-3.268%	23	11,131	+18.919%
2026-03-03	8.0000	8.4500	7.6000	7.6500	-6.707%	90	11,136	+15.033%
2026-03-02	8.4000	8.4000	7.8500	8.2000	+13.573%	75	11,138	+7.317%
2026-02-27	7.0000	7.3900	7.0000	7.2200	+4.790%	58	11,147	+21.884%
2026-02-26	6.6000	6.9000	6.5600	6.8900	+5.030%	19	11,105	+27.721%
2026-02-25	6.7400	6.7700	6.3000	6.5600	+0.153%	44	11,113	+34.146%
2026-02-24	6.6300	6.6300	6.5500	6.5500	-2.963%	13	11,113	+34.351%
2026-02-23	7.1000	7.2800	6.7400	6.7500	+1.504%	42	11,116	+30.370%
2026-02-20	6.2000	6.8000	6.2000	6.6500	-4.317%	135	11,112	+32.331%
2026-02-19	7.0000	7.2000	6.7500	6.9500	+7.752%	254	11,209	+26.619%
2026-02-18	6.4500	6.5000	6.1000	6.4500	+11.207%	138	11,077	+36.434%
2026-02-17	5.8500	5.9800	5.4500	5.8000	-5.691%	107	11,069	+51.724%
2026-02-13	6.0400	6.4000	6.0400	6.1500	0.000%	28	11,052	+43.089%
2026-02-12	6.6500	6.7000	6.0100	6.1500	-8.209%	43	11,052	+43.089%
2026-02-11	6.5000	6.7700	6.3200	6.7000	+15.517%	190	11,050	+31.343%
2026-02-10	5.9400	5.9500	5.7000	5.8000	-0.515%	60	10,968	+51.724%
2026-02-09	5.5900	5.8500	5.4100	5.8300	+5.045%	197	10,959	+50.943%
2026-02-06	6.1000	6.1000	5.0000	5.5500	+15.625%	115	10,880	+58.559%
2026-02-05	5.1400	5.1400	4.5500	4.8000	-11.927%	43	10,873	+83.333%
2026-02-04	4.9000	5.7000	4.8500	5.4500	+15.957%	396	10,877	+61.468%
2026-02-03	4.1000	4.8500	4.1000	4.7000	+16.049%	60	10,849	+87.234%
2026-02-02	3.8800	4.1000	3.8600	4.0500	-11.957%	47	10,816	+117.284%
2026-01-30	4.0000	4.6000	3.9500	4.6000	+3.371%	313	10,774	+91.304%
2026-01-29	4.4000	4.9000	4.2200	4.4500	+18.667%	201	10,727	+97.753%
2026-01-28	3.7000	3.8500	3.7000	3.7500	+7.143%	5,285	10,728	+134.667%
2026-01-27	3.5000	3.6000	3.3900	3.5000	+11.111%	35	5,681	+151.429%
2026-01-26	3.5800	3.5800	3.1500	3.1500	-5.970%	84	5,667	+179.365%
2026-01-23	3.4800	3.4900	3.3500	3.3500	+9.836%	251	5,614	+162.687%
2026-01-22	3.1000	3.1000	3.0200	3.0500	+3.041%	17	5,577	+188.525%
2026-01-21	3.1000	3.1600	2.9600	2.9600	+13.410%	3,952	5,573	+197.297%
2026-01-20	2.6400	2.7000	2.5200	2.6100	+0.385%	53	3,846	+237.165%
2026-01-16	2.5600	2.6000	2.5600	2.6000	+2.362%	37	3,809	+238.462%
2026-01-15	2.6900	2.7500	2.5400	2.5400	-9.286%	178	3,809	+246.457%
2026-01-14	2.3400	2.9700	2.3400	2.8000	+19.149%	161	3,738	+214.286%
2026-01-13	2.3300	2.4800	2.2400	2.3500	+20.513%	1,391	3,673	+274.468%
2026-01-12	2.0300	2.0300	1.9500	1.9500	-9.302%	51	3,291	+351.282%
2026-01-09	1.9500	2.2500	1.8600	2.1500	+0.467%	533	3,276	+309.302%
2026-01-08	1.7000	2.1800	1.6800	2.1400	+28.916%	176	3,563	+311.215%
2026-01-07	1.6700	1.6700	1.6600	1.6600	-8.791%	100	3,657	+430.120%
2026-01-06	2.0400	2.0400	1.6400	1.8200	-21.888%	15	3,557	+383.516%
2026-01-05	2.1500	2.3500	1.8500	2.3300	+68.841%	55	3,577	+277.682%
2025-12-31	1.3800	1.3800	1.3800	1.3800	-8.609%	1	3,577	+537.681%
2025-12-19	1.3700	1.5100	1.3700	1.5100	+25.833%	40	3,577	+482.781%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-24.528%	1,750	3,537	+633.333%
2025-12-15	1.8100	1.8100	1.5900	1.5900	-8.621%	10	2,492	+453.459%
2025-12-12	1.7400	1.7400	1.7400	1.7400	-10.309%	6	2,482	+405.747%
2025-12-11	1.9400	1.9400	1.9400	1.9400	-3.000%	2	2,482	+353.608%
2025-12-10	2.0000	2.0000	2.0000	2.0000	+5.263%	2	2,480	+340.000%
2025-12-09	1.6800	2.0900	1.6800	1.9000	-5.473%	34	2,482	+363.158%
2025-12-05	2.9900	2.9900	2.0100	2.0100	0.000%	4	2,474	+337.811%

.dark-mode .Hnk0SK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hnk0SK{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C52.5XLE Jan 15 2027 52.50 Call (XLE270115C00052500)option OPRA

XLE20270115C52.5
XLE Jan 15 2027 52.50 Call (XLE270115C00052500)
option OPRA