Dark

XLE20270115C62.5
XLE Jan 15 2027 62.50 Call (XLE270115C00062500)
option OPRA

EOD

Jul 24, 2026

3.28+3.470%(+0.11)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.2500	3.6500	3.2500	3.2800	+3.470%	261	3,835	0.000%
2026-07-23	3.4500	3.6000	3.1500	3.1700	+5.667%	62	3,780	+3.470%
2026-07-22	3.0300	3.1500	3.0000	3.0000	+12.782%	8	3,789	+9.333%
2026-07-21	2.5700	2.6700	2.5700	2.6600	-1.115%	8	3,791	+23.308%
2026-07-20	2.3500	2.6900	2.3500	2.6900	+12.083%	206	3,794	+21.933%
2026-07-17	2.4700	2.4700	2.4000	2.4000	+12.150%	24	3,797	+36.667%
2026-07-16	2.1500	2.2000	2.1000	2.1400	+0.943%	358	3,796	+53.271%
2026-07-14	2.2100	2.2100	2.0500	2.1200	-1.852%	9	3,771	+54.717%
2026-07-13	1.8300	2.1900	1.8300	2.1600	+57.664%	578	3,767	+51.852%
2026-07-10	1.4700	1.4700	1.3200	1.3700	-9.272%	320	3,806	+139.416%
2026-07-09	1.5100	1.5300	1.4700	1.5100	-8.485%	52	3,496	+117.219%
2026-07-08	1.6000	1.9000	1.6000	1.6500	+13.014%	45	3,465	+98.788%
2026-07-07	1.1600	1.4600	1.1600	1.4600	+46.000%	12	3,436	+124.658%
2026-07-06	1.0400	1.0400	1.0000	1.0000	-1.961%	31	3,429	+228.000%
2026-07-02	1.0000	1.0200	1.0000	1.0200	+6.250%	18	3,442	+221.569%
2026-07-01	0.9400	1.0700	0.9400	0.9600	-9.434%	33	3,442	+241.667%
2026-06-30	1.1000	1.1200	1.0600	1.0600	-12.397%	22	3,416	+209.434%
2026-06-29	1.2000	1.2300	1.2000	1.2100	+1.681%	31	3,412	+171.074%
2026-06-26	1.3500	1.3500	1.1900	1.1900	-8.462%	10	3,381	+175.630%
2026-06-25	1.1000	1.3500	1.1000	1.3000	+6.557%	24	3,386	+152.308%
2026-06-24	1.1800	1.2700	1.1300	1.2200	-15.278%	43	3,399	+168.852%
2026-06-23	1.4300	1.4400	1.4200	1.4400	+6.667%	18	3,422	+127.778%
2026-06-22	1.2000	1.3500	1.2000	1.3500	+10.656%	320	3,424	+142.963%
2026-06-18	1.1700	1.2800	1.0800	1.2200	-18.121%	92	3,512	+168.852%
2026-06-17	1.6900	1.7800	1.4100	1.4900	-13.873%	324	3,512	+120.134%
2026-06-16	1.7800	1.7900	1.7000	1.7300	-13.065%	187	3,512	+89.595%
2026-06-15	1.9700	2.1100	1.8800	1.9900	-32.997%	1,050	3,422	+64.824%
2026-06-12	2.7400	3.1000	2.7400	2.9700	+9.191%	205	3,422	+10.438%
2026-06-11	3.3000	3.3000	2.7200	2.7200	-21.159%	25	3,422	+20.588%
2026-06-10	3.2000	3.6000	3.2000	3.4500	+21.479%	104	3,423	-4.928%
2026-06-09	2.9200	2.9700	2.7200	2.8400	-14.199%	157	3,321	+15.493%
2026-06-08	3.2500	3.4200	3.2500	3.3100	+5.079%	75	3,418	-0.906%
2026-06-05	3.4300	3.4300	3.1000	3.1500	-12.500%	307	3,444	+4.127%
2026-06-04	3.6000	3.6000	3.6000	3.6000	+2.857%	6	3,560	-8.889%
2026-06-03	3.4500	3.5000	3.4500	3.5000	+2.941%	3	3,558	-6.286%
2026-06-02	3.0000	3.4000	3.0000	3.4000	+15.254%	99	3,691	-3.529%
2026-06-01	3.0500	3.2500	2.9500	2.9500	+15.686%	284	3,663	+11.186%
2026-05-29	2.5500	2.6200	2.4800	2.5500	-9.574%	249	3,475	+28.627%
2026-05-28	2.8400	2.8400	2.8100	2.8200	-0.353%	246	3,295	+16.312%
2026-05-27	2.8200	2.9900	2.8000	2.8300	-19.602%	31	3,156	+15.901%
2026-05-26	3.6500	3.6500	3.5200	3.5200	-9.744%	4	3,138	-6.818%
2026-05-22	3.7300	4.0500	3.7300	3.9000	+6.849%	138	3,139	-15.897%
2026-05-21	4.2500	4.3500	3.6500	3.6500	-14.118%	6	3,144	-10.137%
2026-05-20	5.1000	5.1700	4.2000	4.2500	-15.842%	483	3,144	-22.824%
2026-05-19	4.8500	5.1800	4.6300	5.0500	+9.783%	54	3,000	-35.050%
2026-05-18	4.0500	4.7700	4.0500	4.6000	+17.347%	1,197	3,000	-28.696%
2026-05-15	3.6800	3.9200	3.6800	3.9200	+18.788%	3	3,000	-16.327%
2026-05-14	3.2900	3.3000	3.2500	3.3000	+1.538%	62	2,722	-0.606%
2026-05-13	3.0800	3.2500	3.0800	3.2500	+2.201%	10	2,728	+0.923%
2026-05-12	3.1500	3.1800	3.1500	3.1800	+7.797%	12	2,728	+3.145%
2026-05-11	2.7200	3.0300	2.6900	2.9500	+18.952%	170	2,728	+11.186%
2026-05-08	2.3600	2.4800	2.3600	2.4800	+0.405%	8	2,665	+32.258%
2026-05-07	2.4600	2.5500	2.2200	2.4700	-11.151%	73	2,671	+32.794%
2026-05-06	3.0700	3.1500	2.7000	2.7800	-29.620%	150	2,720	+17.986%
2026-05-05	3.8500	3.9500	3.8000	3.9500	-1.250%	6	2,718	-16.962%
2026-05-04	3.5000	4.0000	3.5000	4.0000	+6.667%	17	2,723	-18.000%
2026-05-01	3.9000	3.9000	3.6700	3.7500	-7.178%	25	2,733	-12.533%
2026-04-30	4.0500	4.3000	4.0400	4.0400	+7.733%	15	2,733	-18.812%
2026-04-29	3.7000	3.8000	3.7000	3.7500	+13.636%	350	2,724	-12.533%
2026-04-28	3.2000	3.3700	3.2000	3.3000	+13.793%	312	2,875	-0.606%
2026-04-27	3.0500	3.0500	2.9000	2.9000	-1.024%	37	3,168	+13.103%
2026-04-24	2.9500	2.9500	2.9200	2.9300	-2.333%	66	3,153	+11.945%
2026-04-23	3.0000	3.1000	3.0000	3.0000	+6.762%	359	3,216	+9.333%
2026-04-22	2.7800	2.8100	2.7500	2.8100	+12.400%	57	3,545	+16.726%
2026-04-21	2.1500	2.5000	2.1500	2.5000	+11.111%	13	3,548	+31.200%
2026-04-20	2.2600	2.3000	2.2200	2.2500	+18.421%	235	3,548	+45.778%
2026-04-17	1.6500	1.9000	1.6200	1.9000	-31.159%	58	3,650	+72.632%
2026-04-16	2.7500	2.7600	2.7500	2.7600	+17.447%	32	3,655	+18.841%
2026-04-15	2.2300	2.3600	2.2300	2.3500	+1.732%	15	3,682	+39.574%
2026-04-14	2.4500	2.4500	2.3100	2.3100	-18.947%	50	3,669	+41.991%
2026-04-13	3.1000	3.2500	2.8100	2.8500	-5.000%	199	3,679	+15.088%
2026-04-10	3.0000	3.0000	2.9300	3.0000	-7.975%	11	3,643	+9.333%
2026-04-09	3.4000	3.4000	3.2000	3.2600	-8.939%	5	3,635	+0.613%
2026-04-08	3.0000	3.5800	2.8200	3.5800	-23.830%	81	3,632	-8.380%
2026-04-07	5.1000	5.1700	4.7000	4.7000	+5.618%	32	3,638	-30.213%
2026-04-06	4.4500	4.4500	4.4500	4.4500	0.000%	1	3,632	-26.292%
2026-04-02	5.1500	5.1500	4.4000	4.4500	+8.537%	51	3,604	-26.292%
2026-04-01	4.7500	4.7500	4.1000	4.1000	-22.787%	22	3,604	-20.000%
2026-03-31	6.4500	6.4500	5.0700	5.3100	-13.938%	63	3,612	-38.230%
2026-03-30	6.8000	6.8000	6.1700	6.1700	-6.088%	94	3,635	-46.840%
2026-03-27	5.9500	6.6000	5.9500	6.5700	+13.668%	60	3,642	-50.076%
2026-03-26	5.3700	5.8000	5.2500	5.7800	+11.154%	171	3,651	-43.253%
2026-03-25	5.1000	5.3000	5.1000	5.2000	-3.704%	41	3,534	-36.923%
2026-03-24	5.5500	5.6500	5.2500	5.4000	+16.129%	317	3,515	-39.259%
2026-03-23	4.2900	4.8000	4.2900	4.6500	+2.198%	185	3,572	-29.462%
2026-03-20	4.6700	4.9100	4.5500	4.5500	+2.247%	558	3,485	-27.912%
2026-03-19	4.5000	4.5000	4.3000	4.4500	+11.809%	241	3,031	-26.292%
2026-03-18	3.9500	4.0000	3.9000	3.9800	+2.051%	60	2,953	-17.588%
2026-03-17	4.0000	4.0000	3.9000	3.9000	+8.635%	117	2,901	-15.897%
2026-03-16	3.6900	3.6900	3.5800	3.5900	-2.973%	38	2,916	-8.635%
2026-03-13	3.6500	3.7600	3.6500	3.7000	-3.896%	67	2,919	-11.351%
2026-03-12	3.4500	3.9500	3.4500	3.8500	+22.222%	236	2,869	-14.805%
2026-03-11	2.9000	3.1600	2.9000	3.1500	+8.621%	7	2,692	+4.127%
2026-03-10	3.0600	3.0900	2.8500	2.9000	-10.217%	10	2,692	+13.103%
2026-03-09	3.4500	3.6500	3.1000	3.2300	-9.014%	74	2,689	+1.548%
2026-03-06	3.5600	3.5600	3.2000	3.5500	+7.576%	104	2,631	-7.606%
2026-03-05	3.3100	3.4500	3.3000	3.3000	+11.111%	32	2,576	-0.606%
2026-03-04	3.0000	3.0000	2.9700	2.9700	-11.343%	59	2,576	+10.438%
2026-03-03	3.9000	3.9000	3.1500	3.3500	-6.944%	259	2,576	-2.090%
2026-03-02	3.4500	3.6600	3.4500	3.6000	+28.571%	195	2,613	-8.889%
2026-02-27	3.1500	3.1500	2.8000	2.8000	-1.408%	55	2,452	+17.143%
2026-02-26	2.8400	2.8400	2.8400	2.8400	+7.985%	4	2,412	+15.493%
2026-02-25	2.8000	2.8000	2.4100	2.6300	-1.866%	4	2,411	+24.715%
2026-02-23	3.0000	3.0000	2.6800	2.6800	-7.586%	9	2,411	+22.388%
2026-02-20	2.6500	2.9000	2.6000	2.9000	0.000%	18	2,410	+13.103%
2026-02-19	3.0000	3.0000	2.7500	2.9000	+11.111%	202	2,404	+13.103%
2026-02-18	2.5000	2.6200	2.3500	2.6100	+23.113%	280	2,216	+25.670%
2026-02-17	2.0300	2.1500	2.0300	2.1200	-12.397%	353	2,116	+54.717%
2026-02-13	2.6100	2.6100	2.4200	2.4200	+2.979%	6	2,108	+35.537%
2026-02-12	2.7800	2.7800	2.3500	2.3500	-12.963%	3	2,108	+39.574%
2026-02-11	2.6100	2.8000	2.6100	2.7000	+18.421%	293	2,151	+21.481%
2026-02-10	2.2500	2.3000	2.2400	2.2800	-0.870%	149	2,275	+43.860%
2026-02-09	2.2000	2.3000	2.2000	2.3000	+4.545%	12	2,391	+42.609%
2026-02-06	2.2000	2.2000	2.1000	2.2000	+22.222%	35	2,401	+49.091%
2026-02-05	1.9200	1.9200	1.8000	1.8000	-13.876%	20	2,381	+82.222%
2026-02-04	2.1500	2.2400	1.9000	2.0900	+20.809%	119	2,381	+56.938%
2026-02-03	1.5000	1.7300	1.5000	1.7300	+24.460%	34	2,401	+89.595%
2026-02-02	1.4800	1.4900	1.3900	1.3900	-2.113%	36	2,400	+135.971%
2026-01-30	1.5500	1.5500	1.4200	1.4200	-7.792%	74	2,394	+130.986%
2026-01-29	1.6000	1.7000	1.5400	1.5400	+14.074%	377	2,337	+112.987%
2026-01-28	1.3000	1.3600	1.3000	1.3500	+6.299%	74	2,189	+142.963%
2026-01-27	1.2200	1.2800	1.1800	1.2700	+4.098%	37	2,194	+158.268%
2026-01-26	1.1400	1.2200	1.0800	1.2200	+7.018%	32	2,202	+168.852%
2026-01-23	1.2200	1.2200	1.1400	1.1400	+21.277%	10	2,175	+187.719%
2026-01-22	1.0000	1.0400	0.9400	0.9400	-1.053%	20	2,175	+248.936%
2026-01-21	1.0000	1.1600	0.9500	0.9500	+17.284%	152	2,172	+245.263%
2026-01-20	0.8100	0.8100	0.8100	0.8100	-4.706%	2	2,219	+304.938%
2026-01-16	0.8500	0.8500	0.8500	0.8500	+6.250%	90	2,219	+285.882%
2026-01-15	0.7300	0.8000	0.7300	0.8000	-13.043%	2	2,219	+310.000%
2026-01-14	0.8600	0.9200	0.8600	0.9200	+31.429%	60	2,219	+256.522%
2026-01-13	0.6200	0.7000	0.6200	0.7000	-1.408%	11	2,254	+368.571%
2026-01-12	0.7100	0.7100	0.7100	0.7100	+14.516%	10	2,260	+361.972%
2026-01-09	0.6500	0.6500	0.6200	0.6200	+19.231%	75	2,260	+429.032%
2026-01-08	0.5200	0.5200	0.5200	0.5200	+15.556%	5	2,335	+530.769%
2026-01-06	0.4500	0.4500	0.4500	0.4500	-13.462%	1	2,340	+628.889%
2026-01-05	0.5600	0.5600	0.5200	0.5200	+73.333%	3	2,340	+530.769%
2026-01-02	0.3000	0.3000	0.3000	0.3000	-3.226%	5	2,340	+993.333%
2025-12-31	0.3300	0.3300	0.3100	0.3100	-8.824%	10	2,325	+958.065%
2025-12-30	0.3400	0.3400	0.3400	0.3400	+13.333%	5	2,325	+864.706%
2025-12-23	0.3300	0.3300	0.3000	0.3000	0.000%	1,000	2,325	+993.333%
2025-12-19	0.3000	0.3000	0.3000	0.3000	-3.226%	2	2,565	+993.333%
2025-12-17	0.2800	0.3100	0.2800	0.3100	-3.125%	10	2,563	+958.065%
2025-12-16	0.3800	0.3800	0.2900	0.3200	-28.889%	56	2,553	+925.000%
2025-12-12	0.4700	0.4700	0.4500	0.4500	-16.667%	5	2,512	+628.889%
2025-12-10	0.5200	0.5400	0.5200	0.5400	+3.846%	77	2,510	+507.407%
2025-12-05	0.5200	0.5200	0.5200	0.5200	0.000%	10	2,522	+530.769%

.dark-mode .HWvYKf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HWvYKf{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C62.5XLE Jan 15 2027 62.50 Call (XLE270115C00062500)option OPRA

XLE20270115C62.5
XLE Jan 15 2027 62.50 Call (XLE270115C00062500)
option OPRA