Dark

XLE20270115C57.5
XLE Jan 15 2027 57.50 Call (XLE270115C00057500)
option OPRA

EOD

Jul 24, 2026

5.53+0.545%(+0.03)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.5000	6.1000	5.5000	5.5300	+0.545%	23	4,924	0.000%
2026-07-23	5.9000	6.0600	5.4300	5.5000	+2.804%	215	4,935	+0.545%
2026-07-22	5.2500	5.5000	5.2500	5.3500	+11.227%	130	5,049	+3.364%
2026-07-21	4.7000	4.8200	4.5500	4.8100	+4.793%	146	4,971	+14.969%
2026-07-20	4.5000	4.8000	4.5000	4.5900	+2.000%	116	4,916	+20.479%
2026-07-17	4.6500	4.6500	4.2500	4.5000	+13.350%	330	4,922	+22.889%
2026-07-16	4.0300	4.0300	3.9700	3.9700	+16.765%	5	4,920	+39.295%
2026-07-15	3.8500	3.8500	3.4000	3.4000	-13.924%	1,516	4,922	+62.647%
2026-07-14	4.1200	4.1200	3.7500	3.9500	-0.253%	35	4,909	+40.000%
2026-07-13	3.3500	3.9900	3.3500	3.9600	+46.667%	91	4,909	+39.646%
2026-07-10	2.9100	2.9300	2.7000	2.7000	-10.000%	16	4,913	+104.815%
2026-07-09	3.1500	3.1500	3.0000	3.0000	-7.407%	11	4,915	+84.333%
2026-07-08	3.0000	3.5500	3.0000	3.2400	+11.340%	230	4,950	+70.679%
2026-07-07	2.5200	2.9300	2.3700	2.9100	+38.571%	339	4,995	+90.034%
2026-07-06	2.1500	2.2000	2.0800	2.1000	+0.962%	163	4,986	+163.333%
2026-07-02	2.1500	2.2000	2.0700	2.0800	+0.971%	555	4,855	+165.865%
2026-07-01	2.2000	2.2000	1.9500	2.0600	-3.738%	94	4,855	+168.447%
2026-06-30	2.3500	2.3500	2.1400	2.1400	-10.833%	54	4,864	+158.411%
2026-06-29	2.5700	2.6000	2.4000	2.4000	-2.834%	152	4,880	+130.417%
2026-06-26	2.4700	2.4700	2.4700	2.4700	-6.439%	26	4,799	+123.887%
2026-06-25	2.3200	2.6900	2.3200	2.6400	+13.305%	104	4,896	+109.470%
2026-06-24	2.3300	2.3300	2.3300	2.3300	-16.786%	1	4,892	+137.339%
2026-06-23	2.7500	2.8400	2.7100	2.8000	+6.870%	52	4,892	+97.500%
2026-06-22	2.6000	2.6500	2.5400	2.6200	+7.819%	1,531	4,905	+111.069%
2026-06-18	2.6900	2.6900	2.1700	2.4300	-16.495%	286	3,622	+127.572%
2026-06-17	3.1500	3.2500	2.8400	2.9100	-9.346%	484	3,622	+90.034%
2026-06-16	3.2400	3.4000	3.1900	3.2100	-8.286%	272	3,622	+72.274%
2026-06-15	3.5500	3.8000	3.4300	3.5000	-30.693%	1,201	2,854	+58.000%
2026-06-12	5.0500	5.0500	5.0500	5.0500	+3.061%	2	2,854	+9.505%
2026-06-11	4.8000	5.0500	4.6900	4.9000	-12.343%	42	2,854	+12.857%
2026-06-10	5.2800	5.9000	5.2800	5.5900	+3.711%	47	2,854	-1.073%
2026-06-08	5.5000	5.8200	5.3900	5.3900	+1.698%	42	2,854	+2.597%
2026-06-05	5.1900	5.3000	5.1900	5.3000	-3.285%	11	2,854	+4.340%
2026-06-04	5.5500	5.5500	5.4800	5.4800	-6.803%	4	2,854	+0.912%
2026-06-03	5.4600	5.8800	5.4600	5.8800	+8.889%	50	2,856	-5.952%
2026-06-02	5.1200	5.4100	5.1200	5.4000	+9.091%	26	2,858	+2.407%
2026-06-01	4.8000	5.2000	4.8000	4.9500	+16.197%	47	2,858	+11.717%
2026-05-29	4.4800	4.4800	4.1500	4.2600	-7.391%	38	2,859	+29.812%
2026-05-28	5.0000	5.0000	4.6000	4.6000	-4.167%	13	2,862	+20.217%
2026-05-27	4.7000	4.8000	4.4000	4.8000	-13.669%	94	2,881	+15.208%
2026-05-26	6.2000	6.2000	5.5600	5.5600	-13.125%	134	2,876	-0.540%
2026-05-22	6.2100	6.4000	6.2000	6.4000	+4.065%	17	2,878	-13.594%
2026-05-21	7.0000	7.0000	5.9000	6.1500	-8.889%	44	2,876	-10.081%
2026-05-20	7.6500	7.6500	6.4500	6.7500	-11.995%	13	2,876	-18.074%
2026-05-19	7.1200	7.6700	7.1000	7.6700	+8.487%	19	2,875	-27.901%
2026-05-18	6.6500	7.1300	6.6500	7.0700	+12.580%	22	2,875	-21.782%
2026-05-15	6.1000	6.2800	6.0500	6.2800	+12.143%	12	2,875	-11.943%
2026-05-14	5.0500	5.6000	5.0500	5.6000	+7.692%	4	2,880	-1.250%
2026-05-13	5.1100	5.2000	4.9500	5.2000	+1.563%	120	2,880	+6.346%
2026-05-12	5.3100	5.3500	5.0000	5.1200	+5.567%	20	2,880	+8.008%
2026-05-11	4.5000	4.8900	4.3900	4.8500	+22.785%	24	2,880	+14.021%
2026-05-08	4.2000	4.2300	3.9500	3.9500	-5.502%	24	2,813	+40.000%
2026-05-07	4.0500	4.1800	3.8500	4.1800	-11.628%	242	2,812	+32.297%
2026-05-06	4.8000	4.9700	4.7300	4.7300	-27.231%	76	2,811	+16.913%
2026-05-05	6.3800	6.5000	6.3800	6.5000	+2.848%	13	2,814	-14.923%
2026-05-04	6.0000	6.3200	5.9500	6.3200	+6.040%	25	2,811	-12.500%
2026-05-01	6.2500	6.3000	5.8000	5.9600	-6.875%	91	2,803	-7.215%
2026-04-30	6.2000	6.4200	6.2000	6.4000	+3.226%	23	2,803	-13.594%
2026-04-29	5.7500	6.2000	5.7500	6.2000	+16.981%	185	2,803	-10.806%
2026-04-28	5.2500	5.5000	5.2400	5.3000	+9.278%	142	2,825	+4.340%
2026-04-27	5.1500	5.6000	4.7500	4.8500	-2.806%	42	2,827	+14.021%
2026-04-24	4.9700	5.0500	4.6000	4.9900	+3.958%	330	2,817	+10.822%
2026-04-23	4.9700	5.0500	4.6000	4.8000	+3.226%	141	2,820	+15.208%
2026-04-22	4.5500	4.6500	4.5500	4.6500	+3.333%	16	2,735	+18.925%
2026-04-21	3.9200	4.5000	3.8400	4.5000	+15.385%	212	2,591	+22.889%
2026-04-20	3.9000	4.0000	3.9000	3.9000	+5.405%	122	2,591	+41.795%
2026-04-17	3.2000	3.7500	3.0000	3.7000	-19.565%	105	2,566	+49.459%
2026-04-16	4.6400	4.7000	4.5500	4.6000	+6.236%	169	2,563	+20.217%
2026-04-15	3.9900	4.3300	3.9900	4.3300	+4.337%	13	2,661	+27.714%
2026-04-14	4.6400	4.6400	4.0000	4.1500	-17.822%	56	2,653	+33.253%
2026-04-13	5.3500	5.3500	5.0500	5.0500	+2.020%	62	2,695	+9.505%
2026-04-10	4.6600	4.9500	4.6600	4.9500	-14.655%	5	2,731	+11.717%
2026-04-08	5.0200	5.8000	4.6500	5.8000	-24.773%	51	2,736	-4.655%
2026-04-07	7.7100	7.7100	7.7100	7.7100	+11.095%	1	2,744	-28.275%
2026-04-06	6.7500	6.9400	6.7400	6.9400	+2.815%	211	2,745	-20.317%
2026-04-02	7.6000	7.6000	6.7500	6.7500	+2.584%	25	2,826	-18.074%
2026-04-01	7.0500	7.0500	6.4000	6.5800	-18.261%	91	2,826	-15.957%
2026-03-31	8.6600	8.6600	7.8300	8.0500	-10.056%	12	2,828	-31.304%
2026-03-30	9.4800	9.4800	8.9500	8.9500	-3.867%	20	2,830	-38.212%
2026-03-27	8.9500	9.3100	8.9500	9.3100	+9.529%	22	2,824	-40.602%
2026-03-26	8.0500	8.5000	8.0000	8.5000	+8.974%	10	2,824	-34.941%
2026-03-25	7.7500	7.8000	7.7500	7.8000	-2.500%	3	2,822	-29.103%
2026-03-24	7.8000	8.2700	7.8000	8.0000	+12.202%	14	2,822	-30.875%
2026-03-23	7.0000	7.2200	6.3500	7.1300	+1.857%	50	2,823	-22.440%
2026-03-20	6.9500	7.2600	6.8300	7.0000	+2.041%	32	2,826	-21.000%
2026-03-19	6.2300	6.9100	6.2300	6.8600	+11.183%	123	2,841	-19.388%
2026-03-18	6.3500	6.3500	6.1500	6.1700	-0.323%	28	2,773	-10.373%
2026-03-17	5.9500	6.3500	5.9500	6.1900	+6.724%	63	2,772	-10.662%
2026-03-16	5.9500	6.0000	5.6000	5.8000	-1.695%	5	2,773	-4.655%
2026-03-13	5.6500	5.9000	5.6200	5.9000	0.000%	104	2,771	-6.271%
2026-03-12	5.4500	6.1500	5.4500	5.9000	+12.381%	161	2,776	-6.271%
2026-03-11	5.1000	5.2500	4.9900	5.2500	+12.903%	154	2,777	+5.333%
2026-03-10	4.6400	5.0000	4.5500	4.6500	-5.102%	289	2,752	+18.925%
2026-03-09	5.3500	5.5500	4.9000	4.9000	-8.411%	43	2,742	+12.857%
2026-03-06	5.5400	5.5600	5.0000	5.3500	+2.885%	83	2,821	+3.364%
2026-03-05	5.2200	5.2500	5.1000	5.2000	+4.000%	76	2,857	+6.346%
2026-03-04	4.8400	5.1000	4.4500	5.0000	+1.010%	32	2,826	+10.600%
2026-03-03	6.0000	6.0000	4.9500	4.9500	-10.811%	69	2,806	+11.717%
2026-03-02	5.7500	5.9000	5.2000	5.5500	+14.433%	340	2,822	-0.360%
2026-02-27	4.6200	5.0000	4.4500	4.8500	+8.989%	233	2,916	+14.021%
2026-02-26	4.0000	4.5500	4.0000	4.4500	+3.730%	52	2,834	+24.270%
2026-02-25	4.0000	4.2900	4.0000	4.2900	+3.373%	28	2,872	+28.904%
2026-02-24	4.2000	4.2000	4.1500	4.1500	-5.682%	23	2,872	+33.253%
2026-02-23	4.8000	4.8000	4.4000	4.4000	+2.326%	41	2,876	+25.682%
2026-02-20	4.4200	4.5000	4.1300	4.3000	-6.114%	64	2,855	+28.605%
2026-02-19	4.4000	4.8000	4.4000	4.5800	+10.361%	33	2,841	+20.742%
2026-02-18	4.0000	4.1500	3.8500	4.1500	+18.571%	10	2,828	+33.253%
2026-02-17	3.9000	3.9000	3.3500	3.5000	-11.392%	355	2,821	+58.000%
2026-02-13	3.9000	4.0000	3.9000	3.9500	+1.282%	61	2,842	+40.000%
2026-02-12	4.3500	4.4000	3.8500	3.9000	-12.360%	57	2,842	+41.795%
2026-02-11	4.1000	4.4500	4.1000	4.4500	+22.253%	111	2,836	+24.270%
2026-02-10	3.7400	3.9000	3.6000	3.6400	-0.274%	337	2,797	+51.923%
2026-02-09	3.6000	3.7400	3.5300	3.6500	+6.105%	46	2,744	+51.507%
2026-02-06	3.5000	3.6500	3.4300	3.4400	+10.968%	128	2,727	+60.756%
2026-02-05	3.3000	3.3000	2.9000	3.1000	-8.012%	6	2,693	+78.387%
2026-02-04	3.1000	3.5000	3.0900	3.3700	+13.468%	185	2,691	+64.095%
2026-02-03	2.4300	2.9700	2.4300	2.9700	+22.727%	127	2,543	+86.195%
2026-02-02	2.5900	2.5900	2.4200	2.4200	+2.979%	21	2,605	+128.512%
2026-01-30	2.4300	2.4300	2.3500	2.3500	-7.843%	10	2,594	+135.319%
2026-01-29	2.7200	2.7900	2.4600	2.5500	+26.866%	649	2,585	+116.863%
2026-01-28	2.1800	2.1800	2.0100	2.0100	+0.500%	12	2,193	+175.124%
2026-01-27	1.8900	2.0600	1.8900	2.0000	+7.527%	1,444	2,193	+176.500%
2026-01-26	2.1400	2.1400	1.8600	1.8600	-2.618%	187	862	+197.312%
2026-01-23	1.9400	2.0400	1.9100	1.9100	+11.047%	27	762	+189.529%
2026-01-22	1.8000	1.8100	1.7200	1.7200	-2.273%	21	745	+221.512%
2026-01-21	1.6000	1.7600	1.6000	1.7600	+23.944%	16	724	+214.205%
2026-01-20	1.4200	1.4200	1.4200	1.4200	+0.709%	7	715	+289.437%
2026-01-15	1.3500	1.4100	1.3500	1.4100	-14.024%	24	718	+292.199%
2026-01-14	1.5500	1.6900	1.5500	1.6400	+38.983%	10	694	+237.195%
2026-01-13	1.1800	1.1800	1.1800	1.1800	+29.670%	24	694	+368.644%
2026-01-06	0.9100	0.9100	0.9100	0.9100	-14.151%	6	694	+507.692%
2026-01-05	0.9500	1.0600	0.9500	1.0600	+76.667%	2	690	+421.698%
2025-12-22	0.6000	0.6000	0.6000	0.6000	-33.333%	10	690	+821.667%
2025-12-12	0.9000	0.9000	0.9000	0.9000	-10.000%	6	690	+514.444%
2025-12-09	1.0000	1.0000	1.0000	1.0000	0.000%	104	690	+453.000%

.dark-mode .K28mDP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K28mDP{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C57.5XLE Jan 15 2027 57.50 Call (XLE270115C00057500)option OPRA

XLE20270115C57.5
XLE Jan 15 2027 57.50 Call (XLE270115C00057500)
option OPRA