Dark

XLE20270115C55
XLE Jan 15 2027 55.00 Call (XLE270115C00055000)
option OPRA

EOD

Jul 24, 2026

7.25+3.424%(+0.24)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.2500	7.7500	7.2000	7.2500	+3.424%	65	42,438	0.000%
2026-07-23	7.5000	7.7200	7.0100	7.0100	+2.635%	132	42,485	+3.424%
2026-07-22	6.8700	7.0500	6.7000	6.8300	+6.719%	85	42,549	+6.149%
2026-07-21	6.1000	6.4000	6.1000	6.4000	+4.065%	101	42,579	+13.281%
2026-07-20	5.8500	6.2500	5.6600	6.1500	+4.237%	98	42,621	+17.886%
2026-07-17	5.8800	6.0000	5.5500	5.9000	+10.280%	135	42,666	+22.881%
2026-07-16	5.3000	5.4500	5.2900	5.3500	+7.430%	99	42,653	+35.514%
2026-07-15	4.7000	4.9800	4.4900	4.9800	-4.231%	21	42,633	+45.582%
2026-07-14	5.4500	5.4500	5.0000	5.2000	-0.383%	31	42,714	+39.423%
2026-07-13	4.6500	5.3500	4.5700	5.2200	+29.208%	211	42,724	+38.889%
2026-07-10	4.0400	4.0500	3.6500	4.0400	+3.590%	147	42,802	+79.455%
2026-07-09	4.3000	4.3000	3.9000	3.9000	-11.364%	105	42,815	+85.897%
2026-07-08	4.3500	4.7500	4.0500	4.4000	+10.000%	1,902	43,443	+64.773%
2026-07-07	3.4500	4.0000	3.3500	4.0000	+31.579%	523	43,998	+81.250%
2026-07-06	3.0400	3.1700	2.9500	3.0400	+1.333%	289	43,639	+138.487%
2026-07-02	3.1000	3.2500	2.9500	3.0000	+3.806%	20,084	23,722	+141.667%
2026-07-01	3.0000	3.0500	2.8500	2.8900	-7.962%	184	23,722	+150.865%
2026-06-30	3.4000	3.4000	3.1400	3.1400	-6.269%	114	23,572	+130.892%
2026-06-29	3.5400	3.6500	3.3500	3.3500	-1.471%	145	23,669	+116.418%
2026-06-26	3.5500	3.6500	3.3600	3.4000	-8.108%	1,247	23,746	+113.235%
2026-06-25	3.2500	3.8200	3.2500	3.7000	+7.246%	603	22,986	+95.946%
2026-06-24	3.5500	3.5500	3.2000	3.4500	-16.867%	371	22,511	+110.145%
2026-06-23	3.7500	4.1500	3.7000	4.1500	+11.860%	242	22,418	+74.699%
2026-06-22	3.6100	3.7500	3.3000	3.7100	+11.747%	424	22,396	+95.418%
2026-06-18	3.5500	3.5500	3.1900	3.3200	-14.872%	573	21,534	+118.373%
2026-06-17	4.4000	4.4000	3.8000	3.9000	-11.364%	501	21,534	+85.897%
2026-06-16	4.3700	4.6000	4.2900	4.4000	-5.376%	1,667	21,534	+64.773%
2026-06-15	4.6000	5.0200	4.4500	4.6500	-24.757%	624	20,281	+55.914%
2026-06-12	5.9500	6.5000	5.9500	6.1800	+3.866%	15	20,281	+17.314%
2026-06-11	6.8600	6.9500	5.9500	5.9500	-15.603%	66	20,281	+21.849%
2026-06-10	6.7000	7.3000	6.7000	7.0500	+15.385%	107	20,278	+2.837%
2026-06-09	6.3200	6.3200	5.8000	6.1100	-12.086%	103	20,307	+18.658%
2026-06-08	6.5500	6.9500	6.5500	6.9500	+8.594%	28	20,297	+4.317%
2026-06-05	6.6300	6.9800	6.4000	6.4000	-10.112%	29	20,274	+13.281%
2026-06-04	6.8700	7.2600	6.7500	7.1200	-2.198%	83	20,284	+1.826%
2026-06-03	6.8000	7.6500	6.8000	7.2800	+8.819%	151	20,239	-0.412%
2026-06-02	6.1500	6.7400	6.1200	6.6900	+5.854%	105	20,265	+8.371%
2026-06-01	6.0500	6.6000	5.8500	6.3200	+13.874%	147	20,292	+14.715%
2026-05-29	5.7100	5.7800	5.4000	5.5500	-4.310%	257	20,215	+30.631%
2026-05-28	6.3000	6.3000	5.8000	5.8000	-2.521%	100	20,184	+25.000%
2026-05-27	6.1000	6.3000	5.7000	5.9500	-11.194%	341	20,156	+21.849%
2026-05-26	7.6500	7.9000	6.6900	6.7000	-14.650%	199	20,279	+8.209%
2026-05-22	7.5500	7.9300	7.4500	7.8500	+3.289%	397	20,293	-7.643%
2026-05-21	9.0500	9.0500	7.3000	7.6000	-6.173%	494	20,101	-4.605%
2026-05-20	9.3500	9.6000	8.0000	8.1000	-13.646%	1,485	20,101	-10.494%
2026-05-19	8.8000	9.5000	8.6700	9.3800	+9.070%	765	18,938	-22.708%
2026-05-18	7.6100	8.9000	7.6100	8.6000	+11.688%	54	18,938	-15.698%
2026-05-15	7.3100	7.7000	7.3100	7.7000	+12.409%	34	18,938	-5.844%
2026-05-14	6.7000	6.9500	6.7000	6.8500	+5.385%	32	18,616	+5.839%
2026-05-13	6.1000	6.5000	6.1000	6.5000	-1.515%	22	18,622	+11.538%
2026-05-12	6.3500	6.6000	6.2500	6.6000	+4.762%	29	18,622	+9.848%
2026-05-11	5.9800	6.3000	5.9500	6.3000	+22.330%	11	18,622	+15.079%
2026-05-08	5.1500	5.5000	5.1500	5.1500	0.000%	18	18,616	+40.777%
2026-05-07	5.3000	5.5000	4.9700	5.1500	-16.935%	136	18,651	+40.777%
2026-05-06	6.1000	6.6000	5.8500	6.2000	-21.019%	184	18,674	+16.935%
2026-05-05	7.7200	8.0700	7.7200	7.8500	+1.030%	69	18,745	-7.643%
2026-05-04	6.9000	7.7700	6.9000	7.7700	+4.295%	12	18,692	-6.692%
2026-05-01	7.3800	7.4500	7.2500	7.4500	-8.701%	62	18,635	-2.685%
2026-04-30	7.6500	8.1600	7.6500	8.1600	+7.227%	26	18,635	-11.152%
2026-04-29	7.1200	7.6500	7.0500	7.6100	+13.582%	42	18,639	-4.731%
2026-04-28	6.6500	6.7000	6.4500	6.7000	+10.744%	19	18,663	+8.209%
2026-04-27	6.5000	6.7000	6.0500	6.0500	+0.833%	156	18,652	+19.835%
2026-04-24	6.0400	6.1000	5.7500	6.0000	-4.762%	28	18,800	+20.833%
2026-04-23	6.1500	6.3500	5.8500	6.3000	+5.882%	104	18,822	+15.079%
2026-04-22	6.0000	6.0000	5.7600	5.9500	+6.250%	110	18,830	+21.849%
2026-04-21	4.8200	5.6000	4.8200	5.6000	+14.286%	231	18,757	+29.464%
2026-04-20	4.8700	5.1500	4.8700	4.9000	+2.083%	78	18,757	+47.959%
2026-04-17	4.5500	4.8700	3.8800	4.8000	-18.228%	202	18,718	+51.042%
2026-04-16	5.7000	6.0000	5.7000	5.8700	+6.727%	48	18,708	+23.509%
2026-04-15	5.3000	5.5000	5.0000	5.5000	+2.804%	42	18,676	+31.818%
2026-04-14	5.7300	5.7300	5.2800	5.3500	-13.290%	65	18,817	+35.514%
2026-04-13	6.8300	6.8300	6.0000	6.1700	-7.218%	208	18,808	+17.504%
2026-04-10	6.3800	6.6500	5.9800	6.6500	+1.372%	120	18,823	+9.023%
2026-04-09	7.6600	7.6600	6.3500	6.5600	-8.635%	81	18,900	+10.518%
2026-04-08	6.2500	7.2000	5.9800	7.1800	-17.566%	166	18,874	+0.975%
2026-04-07	8.4000	9.0900	8.4000	8.7100	+3.690%	46	18,820	-16.762%
2026-04-06	8.4000	8.5000	8.1000	8.4000	+3.704%	29	18,835	-13.690%
2026-04-02	8.8000	9.5000	8.1000	8.1000	+0.872%	57	18,873	-10.494%
2026-04-01	8.6000	8.7000	7.7000	8.0300	-16.788%	189	18,873	-9.714%
2026-03-31	10.6500	11.0500	8.8500	9.6500	-8.531%	285	18,985	-24.870%
2026-03-30	11.3000	11.4800	10.5000	10.5500	-4.091%	42	19,144	-31.280%
2026-03-27	10.4500	11.1000	10.4500	11.0000	+8.268%	93	19,177	-34.091%
2026-03-26	9.3500	10.2000	9.3500	10.1600	+6.387%	48	19,226	-28.642%
2026-03-25	9.3500	9.5500	9.2800	9.5500	+2.688%	43	19,238	-24.084%
2026-03-24	8.9000	10.2000	8.9000	9.3000	+8.140%	102	19,261	-22.043%
2026-03-23	7.8000	8.7400	7.6000	8.6000	+7.500%	176	19,304	-15.698%
2026-03-20	8.4000	8.9000	8.0000	8.0000	-2.439%	611	19,453	-9.375%
2026-03-19	7.8400	8.5000	7.6500	8.2000	+13.889%	202	19,849	-11.585%
2026-03-18	7.7000	7.7700	7.2000	7.2000	-4.509%	131	20,034	+0.694%
2026-03-17	7.2000	7.9000	7.1500	7.5400	+2.725%	553	20,070	-3.846%
2026-03-16	6.8500	7.3400	6.8500	7.3400	+1.944%	149	20,055	-1.226%
2026-03-13	6.5000	7.2500	6.5000	7.2000	-0.690%	237	20,086	+0.694%
2026-03-12	6.7000	7.5100	6.7000	7.2500	+12.403%	219	20,069	0.000%
2026-03-11	5.8000	6.5000	5.8000	6.4500	+11.592%	456	20,295	+12.403%
2026-03-10	5.8500	6.1500	5.5500	5.7800	-2.034%	493	20,429	+25.433%
2026-03-09	6.6000	6.9100	5.9000	5.9000	-8.669%	423	20,651	+22.881%
2026-03-06	6.8000	7.0000	6.2500	6.4600	+0.155%	255	20,962	+12.229%
2026-03-05	6.2500	6.6500	6.2500	6.4500	+5.738%	226	20,922	+12.403%
2026-03-04	6.2700	6.2700	5.6500	6.1000	-3.175%	159	20,944	+18.852%
2026-03-03	7.3000	7.3100	6.1000	6.3000	-7.353%	338	20,986	+15.079%
2026-03-02	7.1000	7.2000	6.3500	6.8000	+4.615%	1,086	21,107	+6.618%
2026-02-27	5.5300	6.5000	5.5300	6.5000	+18.182%	137	21,567	+11.538%
2026-02-26	5.1500	5.8500	5.1500	5.5000	+3.774%	72	21,507	+31.818%
2026-02-25	5.7000	5.7100	5.0200	5.3000	-5.357%	82	21,492	+36.792%
2026-02-24	5.3000	5.6000	5.1000	5.6000	+1.818%	91	21,492	+29.464%
2026-02-23	5.5500	5.9000	5.4700	5.5000	-1.786%	4,141	21,510	+31.818%
2026-02-20	5.7500	5.7500	5.2000	5.6000	-1.754%	10,953	19,524	+29.464%
2026-02-19	5.7000	6.0500	5.4500	5.7000	+8.571%	259	9,670	+27.193%
2026-02-18	5.0000	5.2500	4.8500	5.2500	+12.903%	466	9,656	+38.095%
2026-02-17	5.0500	5.0500	4.2000	4.6500	-7.000%	662	9,581	+55.914%
2026-02-13	5.0500	5.1000	4.7000	5.0000	+2.249%	199	9,691	+45.000%
2026-02-12	5.5000	5.6500	4.7200	4.8900	-12.679%	731	9,691	+48.262%
2026-02-11	5.0000	5.9000	5.0000	5.6000	+20.430%	870	9,673	+29.464%
2026-02-10	4.8000	4.8000	4.5000	4.6500	-4.124%	3,152	7,999	+55.914%
2026-02-09	4.4700	4.8500	4.3000	4.8500	+8.744%	161	7,910	+49.485%
2026-02-06	4.2500	4.5500	4.0900	4.4600	+11.500%	584	7,824	+62.556%
2026-02-05	3.9500	4.1500	3.6500	4.0000	-8.046%	280	7,316	+81.250%
2026-02-04	3.9000	4.7000	3.8500	4.3500	+16.310%	987	7,262	+66.667%
2026-02-03	2.9700	3.9500	2.9700	3.7400	+22.623%	200	6,428	+93.850%
2026-02-02	3.1000	3.2000	2.8700	3.0500	-12.857%	131	6,349	+137.705%
2026-01-30	3.0500	3.5000	2.9000	3.5000	+9.375%	559	6,307	+107.143%
2026-01-29	3.3500	3.8500	3.2000	3.2000	+11.111%	2,475	6,289	+126.563%
2026-01-28	2.8600	2.9300	2.8600	2.8800	+6.273%	52	4,279	+151.736%
2026-01-27	2.6600	2.7500	2.5400	2.7100	+8.400%	276	4,301	+167.528%
2026-01-26	2.7600	2.7600	2.4500	2.5000	0.000%	180	4,295	+190.000%
2026-01-23	2.5200	2.7300	2.5000	2.5000	+7.296%	133	4,184	+190.000%
2026-01-22	2.1700	2.4200	2.1700	2.3300	+3.556%	96	4,162	+211.159%
2026-01-21	2.4100	2.4100	2.1800	2.2500	+15.979%	119	4,128	+222.222%
2026-01-20	2.0500	2.0500	1.8500	1.9400	+4.865%	90	4,046	+273.711%
2026-01-16	1.9400	1.9400	1.8500	1.8500	-1.070%	831	3,531	+291.892%
2026-01-15	1.9000	2.0600	1.8700	1.8700	-8.780%	109	3,531	+287.701%
2026-01-14	2.1000	2.2700	2.0500	2.0500	+13.889%	69	3,516	+253.659%
2026-01-13	1.6300	1.8000	1.6300	1.8000	+25.874%	383	3,495	+302.778%
2026-01-12	1.7500	1.7500	1.4300	1.4300	-10.625%	18	3,168	+406.993%
2026-01-09	1.5500	1.8000	1.5500	1.6000	+8.108%	26	3,160	+353.125%
2026-01-08	1.6100	1.6100	1.2400	1.4800	+28.696%	13	3,180	+389.865%
2026-01-07	1.1700	1.1700	1.1500	1.1500	-7.258%	20	3,177	+530.435%
2026-01-06	1.3000	1.3000	1.1700	1.2400	-13.889%	3	3,162	+484.677%
2026-01-05	1.7600	1.7600	1.3000	1.4400	+41.176%	352	3,161	+403.472%
2026-01-02	0.8100	1.0500	0.8100	1.0200	+5.155%	34	2,990	+610.784%
2025-12-30	0.9700	0.9700	0.9700	0.9700	-3.000%	5	2,964	+647.423%
2025-12-26	1.0000	1.0000	1.0000	1.0000	+8.696%	2	2,969	+625.000%
2025-12-22	0.9200	0.9200	0.9200	0.9200	-9.804%	1	2,970	+688.043%
2025-12-18	0.9400	1.0200	0.9400	1.0200	+13.333%	2	2,970	+610.784%
2025-12-17	0.8900	0.9300	0.8900	0.9000	+2.273%	11	2,969	+705.556%
2025-12-16	0.9400	0.9400	0.8500	0.8800	-28.455%	95	2,969	+723.864%
2025-12-12	1.2300	1.2300	1.2300	1.2300	-12.766%	50	2,878	+489.431%
2025-12-11	1.4100	1.4100	1.4100	1.4100	-95.890%	2	40	+414.184%
2025-11-10	34.3100	34.3100	34.3100	34.3100	+5.245%	1	40	-78.869%
2025-10-13	32.6000	32.6000	32.6000	32.6000	-9.670%	1	40	-77.761%
2025-09-18	36.0900	36.0900	36.0900	36.0900	+4.821%	3	40	-79.911%
2025-09-12	34.4300	34.4300	34.4300	34.4300	+2.075%	2	43	-78.943%
2025-09-03	33.7300	33.7300	33.7300	33.7300	+0.297%	1	43	-78.506%
2025-08-22	33.1000	33.6500	33.1000	33.6300	+7.102%	94	42	-78.442%
2025-07-22	31.4000	31.4000	31.4000	31.4000	-0.159%	5	105	-76.911%
2025-07-21	31.4500	31.4500	31.4500	31.4500	-3.141%	5	100	-76.948%
2025-07-18	32.3900	32.4700	32.3900	32.4700	-1.307%	15	95	-77.672%
2025-07-17	32.9000	32.9000	32.9000	32.9000	+1.543%	5	81	-77.964%
2025-07-16	32.4000	32.4000	32.4000	32.4000	-3.800%	10	76	-77.623%
2025-06-18	33.6800	33.6800	33.6800	33.6800	+2.215%	3	76	-78.474%
2025-06-13	32.9500	32.9500	32.9500	32.9500	+19.818%	20	76	-77.997%
2025-05-22	27.5000	27.5000	27.5000	27.5000	-5.822%	3	66	-73.636%
2025-05-21	29.2000	29.2000	29.2000	29.2000	-3.311%	5	63	-75.171%
2025-05-20	30.2000	30.2000	30.2000	30.2000	-22.425%	6	58	-75.993%
2025-03-24	39.3000	39.3000	38.9000	38.9300	+29.336%	44	52	-81.377%
2025-03-05	31.0000	31.0000	30.1000	30.1000	-14.318%	38	92	-75.914%
2025-02-25	35.1300	35.1300	35.1300	35.1300	-7.309%	2	55	-79.362%
2025-02-21	37.9000	37.9000	37.9000	37.9000	-0.263%	2	55	-80.871%
2025-02-20	37.6600	38.0000	37.6600	38.0000	+8.355%	2	55	-80.921%
2025-02-13	35.0700	35.0700	35.0700	35.0700	0.000%	1	54	-79.327%
2025-02-12	35.0100	35.1000	35.0100	35.0700	-3.495%	11	54	-79.327%
2025-02-10	36.3000	36.3400	36.2900	36.3400	+6.569%	11	45	-80.050%
2025-02-06	34.1000	34.1000	34.1000	34.1000	+1.037%	11	44	-78.739%
2025-02-03	33.7500	33.7500	33.7500	33.7500	-14.122%	12	44	-78.519%
2025-01-21	39.3000	39.3000	39.3000	39.3000	+2.691%	2	44	-81.552%
2025-01-15	38.0000	38.2700	38.0000	38.2700	+14.239%	41	44	-81.056%
2025-01-08	33.5000	33.5000	33.5000	33.5000	+7.856%	8	57	-78.358%
2024-12-27	31.0600	31.0600	31.0600	31.0600	+3.018%	10	57	-76.658%
2024-12-19	30.1100	30.2000	30.1100	30.1500	-1.792%	16	55	-75.954%
2024-12-18	32.1000	32.1000	30.7000	30.7000	-4.361%	7	39	-76.384%
2024-12-17	32.1000	32.1000	32.1000	32.1000	-17.054%	11	38	-77.414%
2024-11-07	38.7000	38.7000	38.7000	38.7000	-3.008%	60	37	-81.266%
2024-11-06	39.9000	39.9000	39.9000	39.9000	+17.526%	1	60	-81.830%
2024-11-01	34.9800	35.0000	33.9500	33.9500	-10.399%	122	61	-78.645%
2024-10-03	37.8900	37.8900	37.8900	37.8900	+19.716%	1	1	-80.866%
2024-09-26	31.6500	31.6500	31.6500	31.6500	0.000%	1	1	-77.093%

.dark-mode .H8KG5M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H8KG5M{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C55XLE Jan 15 2027 55.00 Call (XLE270115C00055000)option OPRA

XLE20270115C55
XLE Jan 15 2027 55.00 Call (XLE270115C00055000)
option OPRA