Dark

XLE20270115C60
XLE Jan 15 2027 60.00 Call (XLE270115C00060000)
option OPRA

EOD

Jul 24, 2026

4.19-0.238%(-0.01)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.4500	4.7500	4.1800	4.1900	-0.238%	240	29,001	0.000%
2026-07-23	4.4500	4.7500	4.2000	4.2000	+3.704%	1,710	29,057	-0.238%
2026-07-22	3.9500	4.2000	3.9500	4.0500	+10.354%	651	29,654	+3.457%
2026-07-21	3.5200	3.6700	3.4000	3.6700	+6.377%	2,699	29,376	+14.169%
2026-07-20	3.2500	3.6300	3.2500	3.4500	+2.985%	406	29,872	+21.449%
2026-07-17	3.2000	3.4500	3.1000	3.3500	+11.667%	1,533	30,068	+25.075%
2026-07-16	3.0000	3.0500	2.8400	3.0000	+12.360%	158	30,312	+39.667%
2026-07-15	2.9000	2.9000	2.4600	2.6700	-7.931%	366	30,302	+56.929%
2026-07-14	3.0100	3.0600	2.6700	2.9000	-1.695%	245	30,019	+44.483%
2026-07-13	2.5800	3.0200	2.5700	2.9500	+39.810%	508	30,088	+42.034%
2026-07-10	2.1700	2.1700	1.9000	2.1100	+2.427%	56	30,167	+98.578%
2026-07-09	2.1400	2.2100	2.0400	2.0600	-14.167%	142	30,161	+103.398%
2026-07-08	2.3500	2.6500	2.1600	2.4000	+15.942%	555	30,161	+74.583%
2026-07-07	1.5700	2.1000	1.5700	2.0700	+39.865%	1,556	30,205	+102.415%
2026-07-06	1.4800	1.5500	1.4300	1.4800	-2.632%	1,125	30,311	+183.108%
2026-07-02	1.5500	1.6600	1.4000	1.5200	+7.801%	514	29,799	+175.658%
2026-07-01	1.5200	1.5600	1.3500	1.4100	-7.237%	110	29,799	+197.163%
2026-06-30	1.6500	1.7000	1.5200	1.5200	-13.143%	274	29,810	+175.658%
2026-06-29	1.8100	1.8200	1.7000	1.7500	-0.568%	2,205	30,048	+139.429%
2026-06-26	1.8500	1.8800	1.7400	1.7600	-4.865%	84	29,661	+138.068%
2026-06-25	1.5900	1.9700	1.5900	1.8500	+6.936%	1,390	29,657	+126.486%
2026-06-24	1.6600	1.7800	1.5700	1.7300	-15.196%	1,042	30,544	+142.197%
2026-06-23	1.9400	2.0800	1.9000	2.0400	+6.806%	1,225	30,453	+105.392%
2026-06-22	1.8600	1.9900	1.6900	1.9100	+11.696%	455	30,520	+119.372%
2026-06-18	1.9400	2.0000	1.6000	1.7100	-18.571%	1,188	31,492	+145.029%
2026-06-17	2.3500	2.4300	2.0100	2.1000	-11.017%	2,002	31,492	+99.524%
2026-06-16	2.4200	2.5000	2.2900	2.3600	-9.231%	3,574	31,492	+77.542%
2026-06-15	2.6400	2.9000	2.2700	2.6000	-29.155%	5,709	28,019	+61.154%
2026-06-12	3.5000	4.0100	3.4600	3.6700	+0.548%	1,120	28,019	+14.169%
2026-06-11	4.3500	4.4400	3.4000	3.6500	-16.092%	2,036	28,019	+14.795%
2026-06-10	4.0000	4.6200	4.0000	4.3500	+17.568%	1,930	28,117	-3.678%
2026-06-09	4.0000	4.0500	3.4500	3.7000	-13.551%	240	27,016	+13.243%
2026-06-08	4.2000	4.6000	4.2000	4.2800	+6.468%	232	27,043	-2.103%
2026-06-05	4.5000	4.5000	4.0000	4.0200	-12.035%	347	27,085	+4.229%
2026-06-04	4.3300	4.6800	4.3000	4.5700	-1.720%	619	27,126	-8.315%
2026-06-03	4.2000	4.9500	4.2000	4.6500	+9.412%	565	27,271	-9.892%
2026-06-02	3.9000	4.3000	3.9000	4.2500	+8.974%	215	27,775	-1.412%
2026-06-01	3.6500	4.1100	3.6300	3.9000	+16.418%	1,699	27,877	+7.436%
2026-05-29	3.4600	3.5000	3.2000	3.3500	-5.634%	1,372	27,963	+25.075%
2026-05-28	3.9000	4.0000	3.5300	3.5500	-2.740%	520	27,292	+18.028%
2026-05-27	3.8000	3.9500	3.5000	3.6500	-16.092%	1,430	27,198	+14.795%
2026-05-26	4.8500	5.1500	4.2000	4.3500	-15.534%	1,885	28,269	-3.678%
2026-05-22	4.8000	5.2000	4.8000	5.1500	+4.040%	362	29,660	-18.641%
2026-05-21	5.7200	5.7200	4.6500	4.9500	-9.174%	1,782	29,578	-15.354%
2026-05-20	6.1500	6.3500	5.2300	5.4500	-11.093%	424	29,578	-23.119%
2026-05-19	6.0000	6.4200	5.7000	6.1300	+5.326%	687	30,238	-31.648%
2026-05-18	5.0500	6.0000	4.8000	5.8200	+13.450%	2,438	30,238	-28.007%
2026-05-15	4.7200	5.1600	4.7200	5.1300	+16.591%	379	30,238	-18.324%
2026-05-14	4.2000	4.4500	4.1500	4.4000	+11.392%	368	29,879	-4.773%
2026-05-13	4.1300	4.1300	3.7500	3.9500	-2.948%	3,755	30,422	+6.076%
2026-05-12	4.0000	4.1500	3.8500	4.0700	+5.714%	1,320	30,422	+2.948%
2026-05-11	3.3500	3.9000	3.3400	3.8500	+28.333%	993	30,422	+8.831%
2026-05-08	3.1100	3.2700	2.9500	3.0000	-7.692%	261	27,640	+39.667%
2026-05-07	3.2000	3.3000	2.8500	3.2500	-15.584%	1,161	27,614	+28.923%
2026-05-06	3.7000	4.1500	3.5900	3.8500	-24.510%	699	27,061	+8.831%
2026-05-05	4.8200	5.3000	4.8000	5.1000	0.000%	537	27,336	-17.843%
2026-05-04	4.7500	5.1500	4.4500	5.1000	+6.250%	595	27,534	-17.843%
2026-05-01	5.1000	5.1500	4.5000	4.8000	-9.434%	802	27,233	-12.708%
2026-04-30	4.4000	5.3500	4.4000	5.3000	+8.163%	304	27,233	-20.943%
2026-04-29	4.6000	5.0500	4.4900	4.9000	+16.667%	388	27,259	-14.490%
2026-04-28	4.1500	4.4000	4.0500	4.2000	+12.000%	260	27,270	-0.238%
2026-04-27	4.0500	4.2000	3.7000	3.7500	-3.846%	132	27,289	+11.733%
2026-04-24	3.8500	3.9000	3.6000	3.9000	0.000%	466	27,274	+7.436%
2026-04-23	3.8300	3.9800	3.6500	3.9000	+5.405%	446	27,380	+7.436%
2026-04-22	3.5000	3.7000	3.5000	3.7000	+8.824%	380	27,237	+13.243%
2026-04-21	2.9000	3.4000	2.8500	3.4000	+18.467%	522	27,348	+23.235%
2026-04-20	2.9000	3.1000	2.7800	2.8700	0.000%	487	27,348	+45.993%
2026-04-17	2.5600	2.8900	2.0800	2.8700	-21.370%	2,503	27,665	+45.993%
2026-04-16	3.6500	3.7000	3.4800	3.6500	+14.063%	202	26,878	+14.795%
2026-04-15	3.2500	3.4000	2.9000	3.2000	-2.439%	386	26,788	+30.938%
2026-04-14	3.5600	3.5600	3.0500	3.2800	-12.533%	598	26,758	+27.744%
2026-04-13	4.0500	4.3500	3.7400	3.7500	-3.846%	335	26,647	+11.733%
2026-04-10	4.0000	4.0000	3.6000	3.9000	-2.500%	254	26,492	+7.436%
2026-04-09	4.8000	5.1500	4.0000	4.0000	-10.913%	231	26,310	+4.750%
2026-04-08	3.8500	4.4900	3.6500	4.4900	-25.167%	446	26,284	-6.682%
2026-04-07	5.9500	6.3500	5.8500	6.0000	+6.195%	433	26,154	-30.167%
2026-04-06	5.5500	5.7000	5.4000	5.6500	+1.986%	428	26,208	-25.841%
2026-04-02	6.3900	6.6800	5.4000	5.5400	+3.940%	470	25,655	-24.368%
2026-04-01	6.8700	6.8700	5.0000	5.3300	-19.850%	1,034	25,655	-21.388%
2026-03-31	7.6700	7.9500	6.1000	6.6500	-10.738%	1,116	25,794	-36.992%
2026-03-30	8.4500	8.4500	7.4000	7.4500	-5.696%	170	25,907	-43.758%
2026-03-27	7.0500	8.0000	6.9700	7.9000	+12.857%	347	25,913	-46.962%
2026-03-26	6.5300	7.2000	6.3500	7.0000	+10.759%	151	25,931	-40.143%
2026-03-25	6.4000	6.4500	6.2500	6.3200	-2.769%	112	25,907	-33.703%
2026-03-24	6.2000	7.0000	6.2000	6.5000	+13.043%	414	25,873	-35.538%
2026-03-23	4.7500	5.9000	4.7500	5.7500	+4.545%	843	25,810	-27.130%
2026-03-20	5.6500	6.1800	5.5000	5.5000	-0.901%	287	26,207	-23.818%
2026-03-19	5.2000	5.7600	5.0000	5.5500	+11.895%	372	26,334	-24.505%
2026-03-18	4.9000	5.1500	4.9000	4.9600	+2.268%	373	26,382	-15.524%
2026-03-17	4.6000	5.1800	4.6000	4.8500	+8.989%	195	26,544	-13.608%
2026-03-16	4.4000	4.6000	4.4000	4.4500	-3.471%	466	26,552	-5.843%
2026-03-13	4.7500	4.8000	4.4500	4.6100	-4.158%	242	26,313	-9.111%
2026-03-12	4.3600	5.0000	4.3500	4.8100	+17.317%	1,686	26,249	-12.890%
2026-03-11	3.6300	4.2000	3.6300	4.1000	+1.235%	756	26,909	+2.195%
2026-03-10	3.7600	4.0500	3.4500	4.0500	+2.015%	3,922	26,614	+3.457%
2026-03-09	4.3100	4.6500	3.6500	3.9700	-6.588%	2,876	25,014	+5.542%
2026-03-06	4.6000	4.6500	4.1000	4.2500	-0.468%	1,815	24,905	-1.412%
2026-03-05	4.2000	4.3500	4.0200	4.2700	+2.892%	213	25,102	-1.874%
2026-03-04	4.0500	4.1500	3.6900	4.1500	+0.484%	1,461	25,093	+0.964%
2026-03-03	4.7500	4.8700	4.0000	4.1300	-8.222%	1,651	25,446	+1.453%
2026-03-02	4.9500	4.9500	4.1500	4.5000	+16.883%	3,810	25,160	-6.889%
2026-02-27	3.7500	4.0000	3.4000	3.8500	+8.451%	2,842	25,488	+8.831%
2026-02-26	3.1000	3.7800	3.1000	3.5500	+5.970%	1,783	23,391	+18.028%
2026-02-25	3.6000	3.6000	3.1000	3.3500	-9.459%	372	22,117	+25.075%
2026-02-24	3.4000	3.7000	3.2000	3.7000	+7.246%	351	22,117	+13.243%
2026-02-23	3.6000	3.9000	3.4500	3.4500	-0.289%	680	22,128	+21.449%
2026-02-20	3.6500	3.6500	3.2500	3.4600	-5.978%	375	21,991	+21.098%
2026-02-19	3.5500	3.8900	3.5000	3.6800	+9.851%	565	22,029	+13.859%
2026-02-18	3.0500	3.3500	3.0000	3.3500	+19.217%	288	21,856	+25.075%
2026-02-17	3.5100	3.5100	2.5900	2.8100	-9.355%	5,657	21,870	+49.110%
2026-02-13	3.0000	3.2000	2.9000	3.1000	+1.639%	479	21,865	+35.161%
2026-02-12	3.9000	3.9000	2.8800	3.0500	-12.857%	1,381	21,865	+37.377%
2026-02-11	3.1000	3.5500	3.1000	3.5000	+21.528%	3,511	22,020	+19.714%
2026-02-10	2.9100	3.0500	2.7500	2.8800	-2.703%	640	21,614	+45.486%
2026-02-09	2.7700	2.9900	2.6200	2.9600	+5.338%	2,633	21,466	+41.554%
2026-02-06	2.5000	2.8300	2.3300	2.8100	+12.851%	4,333	23,358	+49.110%
2026-02-05	2.4500	2.5800	2.2100	2.4900	-9.124%	3,417	20,296	+68.273%
2026-02-04	2.5000	2.8500	2.3800	2.7400	+5.385%	1,963	19,016	+52.920%
2026-02-03	2.0000	2.7000	1.8900	2.6000	+47.727%	3,324	18,678	+61.154%
2026-02-02	2.2500	2.2500	1.7000	1.7600	-17.371%	8,504	18,958	+138.068%
2026-01-30	2.2000	2.2000	1.8000	2.1300	+7.576%	611	16,758	+96.714%
2026-01-29	2.0000	2.3000	1.8000	1.9800	+11.236%	3,164	16,304	+111.616%
2026-01-28	1.7700	1.7900	1.6000	1.7800	+13.376%	4,191	14,475	+135.393%
2026-01-27	1.5000	1.6000	1.4800	1.5700	+4.667%	199	14,006	+166.879%
2026-01-26	1.6600	1.6600	1.4200	1.5000	+2.041%	1,902	13,861	+179.333%
2026-01-23	1.5000	1.5700	1.4400	1.4700	+10.526%	226	12,025	+185.034%
2026-01-22	1.2700	1.4600	1.2500	1.3300	+3.101%	1,062	12,072	+215.038%
2026-01-21	1.2500	1.4000	1.2500	1.2900	+22.857%	329	11,092	+224.806%
2026-01-20	1.1000	1.1300	1.0200	1.0500	-2.778%	759	11,033	+299.048%
2026-01-16	1.0800	1.0900	1.0700	1.0800	+0.935%	28	10,274	+287.963%
2026-01-15	1.1000	1.1100	1.0200	1.0700	-17.692%	367	10,274	+291.589%
2026-01-14	1.0500	1.4200	1.0500	1.3000	+44.444%	154	9,918	+222.308%
2026-01-13	0.9000	0.9000	0.9000	0.9000	+15.385%	8	9,776	+365.556%
2026-01-12	0.7600	0.7800	0.7200	0.7800	-2.500%	47	9,774	+437.179%
2026-01-09	1.1000	1.1000	0.8000	0.8000	-4.762%	125	9,742	+423.750%
2026-01-08	0.8900	0.8900	0.7400	0.8400	+50.000%	34	9,622	+398.810%
2026-01-07	0.5500	0.6000	0.5500	0.5600	-9.677%	542	9,638	+648.214%
2026-01-06	0.7500	0.7500	0.6000	0.6200	-16.216%	113	10,136	+575.806%
2026-01-05	0.7500	0.7500	0.6500	0.7400	+51.020%	218	9,939	+466.216%
2025-12-30	0.5000	0.5000	0.4900	0.4900	+48.485%	250	9,939	+755.102%
2025-12-29	0.4300	0.4300	0.3300	0.3300	-26.667%	2	9,689	+1,169.697%
2025-12-23	0.4800	0.4800	0.4500	0.4500	+12.500%	1,000	9,689	+831.111%
2025-12-22	0.4100	0.4100	0.4000	0.4000	-16.667%	40	8,685	+947.500%
2025-12-17	0.4800	0.4800	0.4800	0.4800	-4.000%	6	8,685	+772.917%
2025-12-16	0.5000	0.5000	0.5000	0.5000	-28.571%	4	8,687	+738.000%
2025-12-12	0.7000	0.7000	0.7000	0.7000	-5.405%	30	8,683	+498.571%
2025-12-10	0.7100	0.7400	0.7000	0.7400	+1.370%	394	8,653	+466.216%
2025-12-09	0.6500	0.7300	0.6500	0.7300	+21.667%	5,459	8,275	+473.973%
2025-12-08	0.6000	0.6000	0.6000	0.6000	-11.765%	6	3,392	+598.333%
2025-12-05	0.6800	0.6800	0.6800	0.6800	-97.773%	4	3,390	+516.176%
2025-11-21	30.5300	30.5300	30.5300	30.5300	-0.715%	60	164	-86.276%
2025-11-17	30.7500	30.7500	30.7500	30.7500	+3.885%	5	164	-86.374%
2025-11-06	29.6000	29.6000	29.6000	29.6000	+2.316%	1	164	-85.845%
2025-10-31	28.9300	28.9300	28.9300	28.9300	+1.225%	1	165	-85.517%
2025-10-29	28.5800	28.5800	28.5800	28.5800	+7.646%	10	165	-85.339%
2025-10-16	26.5500	26.5500	26.5500	26.5500	-13.093%	2	170	-84.218%
2025-10-07	30.5500	30.5500	30.5500	30.5500	+0.328%	2	174	-86.285%
2025-10-03	30.5500	30.5500	30.4500	30.4500	+4.928%	2	174	-86.240%
2025-09-04	29.0200	29.0200	29.0200	29.0200	-1.627%	3	172	-85.562%
2025-09-03	29.5000	29.5000	29.5000	29.5000	-3.532%	1	172	-85.797%
2025-08-28	30.1500	30.5800	30.1500	30.5800	+6.736%	15	171	-86.298%
2025-08-22	28.6500	28.6500	28.6500	28.6500	+5.525%	50	176	-85.375%
2025-08-15	27.1500	27.1500	27.1500	27.1500	+2.144%	1	226	-84.567%
2025-08-14	26.5800	26.5800	26.5800	26.5800	-9.898%	1	227	-84.236%
2025-07-14	29.5000	29.5000	29.5000	29.5000	-3.752%	50	226	-85.797%
2025-07-11	30.6500	30.6500	30.6500	30.6500	+1.827%	4	226	-86.330%
2025-07-10	30.1000	30.1000	30.1000	30.1000	+10.015%	1	222	-86.080%
2025-07-07	27.3600	27.3600	27.3600	27.3600	+2.472%	1	223	-84.686%
2025-06-30	26.7000	26.7000	26.7000	26.7000	-0.817%	1	224	-84.307%
2025-06-27	26.9200	26.9200	26.9200	26.9200	+0.523%	1	223	-84.435%
2025-06-25	26.7800	26.7800	26.7800	26.7800	-13.752%	2	222	-84.354%
2025-06-23	31.0500	31.0500	31.0500	31.0500	+12.500%	1	220	-86.506%
2025-06-11	27.6000	27.6000	27.6000	27.6000	0.000%	2	221	-84.819%
2025-05-16	27.6000	27.6000	27.6000	27.6000	+1.284%	6	223	-84.819%
2025-05-13	27.2500	27.2500	27.2500	27.2500	-1.089%	1	226	-84.624%
2025-05-12	27.5500	27.5500	27.5500	27.5500	+9.109%	1	227	-84.791%
2025-05-08	25.2500	25.2500	25.2500	25.2500	+2.351%	16	228	-83.406%
2025-05-02	24.6700	24.6700	24.6700	24.6700	+7.261%	4	212	-83.016%
2025-04-30	23.0000	23.0000	23.0000	23.0000	-5.660%	2	214	-81.783%
2025-04-24	24.3800	24.3800	24.3800	24.3800	-2.480%	1	212	-82.814%
2025-04-17	25.0000	25.0000	25.0000	25.0000	+7.527%	10	201	-83.240%
2025-04-15	23.2500	23.2500	23.2500	23.2500	+1.751%	1	201	-81.978%
2025-04-14	22.8500	22.8500	22.8500	22.8500	+0.219%	1	200	-81.663%
2025-04-11	22.8000	22.8000	22.8000	22.8000	+14.573%	6	199	-81.623%
2025-04-09	19.9000	19.9000	19.9000	19.9000	-6.792%	3	202	-78.945%
2025-04-07	21.7500	21.7500	21.3500	21.3500	-8.369%	46	199	-80.375%
2025-04-04	23.3000	23.3000	23.3000	23.3000	-21.943%	4	153	-82.017%
2025-04-03	30.5000	30.5000	29.8000	29.8500	-12.257%	75	151	-85.963%
2025-03-20	34.0200	34.0200	34.0200	34.0200	+3.751%	2	86	-87.684%
2025-03-17	32.7900	32.7900	32.7900	32.7900	+5.774%	6	86	-87.222%
2025-03-14	30.8600	31.0000	30.8600	31.0000	+5.263%	24	92	-86.484%
2025-03-12	29.4500	29.4500	29.4500	29.4500	-13.127%	6	92	-85.772%
2025-02-20	33.9000	33.9000	33.9000	33.9000	+5.607%	1	86	-87.640%
2025-02-14	32.1000	32.1000	32.1000	32.1000	+8.081%	2	88	-86.947%
2025-02-03	29.7000	29.7000	29.7000	29.7000	-6.042%	4	88	-85.892%
2025-01-27	31.6100	31.6100	31.6100	31.6100	-6.479%	1	88	-86.745%
2025-01-23	33.8000	33.8000	33.8000	33.8000	-0.324%	1	89	-87.604%
2025-01-22	33.9100	33.9100	33.9100	33.9100	-1.710%	1	88	-87.644%
2025-01-16	34.5000	34.5000	34.5000	34.5000	+16.554%	10	87	-87.855%
2025-01-03	29.6000	29.6000	29.6000	29.6000	+8.465%	2	77	-85.845%
2024-12-30	26.7800	27.2900	26.7800	27.2900	+5.002%	27	76	-84.646%
2024-12-23	25.6000	25.9900	25.6000	25.9900	+0.154%	2	66	-83.878%
2024-12-20	25.8000	25.9500	25.8000	25.9500	-13.240%	3	64	-83.854%
2024-12-16	29.9100	29.9100	29.9100	29.9100	-4.104%	13	63	-85.991%
2024-12-12	31.2500	31.2500	31.1300	31.1900	-5.399%	10	63	-86.566%
2024-12-04	32.9700	32.9700	32.9700	32.9700	-8.544%	1	60	-87.291%
2024-11-15	36.0500	36.0500	36.0500	36.0500	+4.432%	2	60	-88.377%
2024-11-07	34.5200	34.5200	34.5200	34.5200	-1.371%	60	61	-87.862%
2024-11-06	35.0000	35.0000	35.0000	35.0000	+9.375%	1	2	-88.029%
2024-10-18	32.0000	32.0000	32.0000	32.0000	-2.439%	2	2	-86.906%
2024-10-15	32.8000	32.8000	32.8000	32.8000	+7.365%	1	1	-87.226%
2024-09-24	30.5500	30.5500	30.5500	30.5500	+2.242%	1	1	-86.285%
2024-09-23	29.8800	29.8800	29.8800	29.8800	0.000%	1	1	-85.977%

.dark-mode .WvhZVs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WvhZVs{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C60XLE Jan 15 2027 60.00 Call (XLE270115C00060000)option OPRA

XLE20270115C60
XLE Jan 15 2027 60.00 Call (XLE270115C00060000)
option OPRA