Dark

XLE20270115C65
XLE Jan 15 2027 65.00 Call (XLE270115C00065000)
option OPRA

EOD

Jul 24, 2026

2.41+4.329%(+0.10)115

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.3500	2.7300	2.3500	2.4100	+4.329%	115	18,896	0.000%
2026-07-23	2.5900	2.7100	2.2000	2.3100	+6.452%	290	18,924	+4.329%
2026-07-22	2.0500	2.3300	2.0500	2.1700	+8.500%	256	18,976	+11.060%
2026-07-21	1.8800	2.0000	1.8500	2.0000	+6.952%	1,233	19,346	+20.500%
2026-07-20	1.7000	1.9900	1.7000	1.8700	+5.056%	81	19,847	+28.877%
2026-07-17	1.7500	1.8300	1.6300	1.7800	+17.105%	276	19,876	+35.393%
2026-07-16	1.4200	1.6000	1.4200	1.5200	+8.571%	819	19,889	+58.553%
2026-07-15	1.4400	1.4500	1.2400	1.4000	-7.895%	172	19,626	+72.143%
2026-07-14	1.6400	1.6500	1.3700	1.5200	-3.185%	145	19,525	+58.553%
2026-07-13	1.2500	1.6100	1.2500	1.5700	+55.446%	2,705	18,920	+53.503%
2026-07-10	1.1000	1.1000	1.0100	1.0100	-3.810%	5	20,055	+138.614%
2026-07-09	1.1000	1.1000	1.0500	1.0500	-15.323%	30	20,057	+129.524%
2026-07-08	1.0300	1.3400	1.0300	1.2400	+18.095%	467	20,077	+94.355%
2026-07-07	0.7600	1.0500	0.7600	1.0500	+45.833%	345	20,083	+129.524%
2026-07-06	0.7200	0.7200	0.6900	0.7200	0.000%	37	20,127	+234.722%
2026-07-02	0.7600	0.7600	0.6800	0.7200	+5.882%	54	20,096	+234.722%
2026-07-01	0.7000	0.7000	0.6400	0.6800	-9.333%	14	20,096	+254.412%
2026-06-30	0.8000	0.8000	0.7500	0.7500	+1.351%	49	20,092	+221.333%
2026-06-29	0.9600	0.9600	0.7400	0.7400	-15.909%	43	20,112	+225.676%
2026-06-26	0.9100	0.9100	0.8300	0.8800	-8.333%	111	20,109	+173.864%
2026-06-25	0.7700	0.9600	0.7700	0.9600	+10.345%	209	20,104	+151.042%
2026-06-24	0.9700	0.9700	0.7600	0.8700	-13.861%	867	20,218	+177.011%
2026-06-23	0.9500	1.0300	0.9500	1.0100	+7.447%	818	20,780	+138.614%
2026-06-22	0.9100	1.0000	0.8300	0.9400	+11.905%	489	20,107	+156.383%
2026-06-18	1.0000	1.0000	0.8100	0.8400	-20.755%	719	20,737	+186.905%
2026-06-17	1.2200	1.2200	1.0400	1.0600	-16.535%	1,803	20,737	+127.358%
2026-06-16	1.3000	1.3500	1.1900	1.2700	-10.563%	337	20,737	+89.764%
2026-06-15	1.4400	1.6500	1.3200	1.4200	-30.392%	3,291	18,904	+69.718%
2026-06-12	1.9500	2.3800	1.9500	2.0400	+2.000%	299	18,904	+18.137%
2026-06-11	2.7000	2.7300	2.0000	2.0000	-22.179%	1,411	18,904	+20.500%
2026-06-10	2.5400	2.7800	2.4100	2.5700	+21.801%	254	18,301	-6.226%
2026-06-09	2.3500	2.3500	2.0200	2.1100	-18.846%	1,876	18,319	+14.218%
2026-06-08	2.5000	2.6700	2.5000	2.6000	+11.111%	858	18,782	-7.308%
2026-06-05	2.6700	2.6700	2.3400	2.3400	-16.429%	1,011	18,149	+2.991%
2026-06-04	2.7800	2.8700	2.5000	2.8000	-1.754%	284	18,800	-13.929%
2026-06-03	2.6600	3.1000	2.6100	2.8500	+9.195%	897	18,912	-15.439%
2026-06-02	2.2800	2.6100	2.2800	2.6100	+12.987%	1,638	18,434	-7.663%
2026-06-01	2.1000	2.5300	2.1000	2.3100	+14.925%	512	17,291	+4.329%
2026-05-29	2.0400	2.0600	1.8800	2.0100	-6.512%	1,208	17,026	+19.900%
2026-05-28	2.2600	2.3100	2.0200	2.1500	-0.922%	506	17,281	+12.093%
2026-05-27	2.2400	2.3300	2.0200	2.1700	-14.902%	4,902	17,366	+11.060%
2026-05-26	3.2000	3.2100	2.4100	2.5500	-20.313%	1,783	13,956	-5.490%
2026-05-22	2.9700	3.3000	2.9000	3.2000	+5.611%	470	12,978	-24.688%
2026-05-21	3.4500	3.5500	2.8100	3.0300	-6.769%	1,549	12,848	-20.462%
2026-05-20	4.0000	4.2000	3.2000	3.2500	-20.732%	4,316	12,848	-25.846%
2026-05-19	3.7000	4.1500	3.6500	4.1000	+10.811%	1,368	11,821	-41.220%
2026-05-18	3.1000	3.8500	3.0000	3.7000	+14.198%	1,547	11,821	-34.865%
2026-05-15	2.8800	3.2800	2.8800	3.2400	+20.000%	716	11,821	-25.617%
2026-05-14	2.6000	2.7300	2.5900	2.7000	+8.000%	49	9,999	-10.741%
2026-05-13	2.3300	2.5000	2.2000	2.5000	+2.041%	564	9,997	-3.600%
2026-05-12	2.2800	2.4500	2.2800	2.4500	+6.522%	32	9,997	-1.633%
2026-05-11	1.9700	2.3300	1.9600	2.3000	+27.072%	689	9,997	+4.783%
2026-05-08	1.8100	1.9500	1.7400	1.8100	-1.093%	90	9,704	+33.149%
2026-05-07	1.7500	1.9000	1.6200	1.8300	-17.195%	728	9,762	+31.694%
2026-05-06	2.2900	2.4700	2.0900	2.2100	-30.938%	157	9,811	+9.050%
2026-05-05	3.1400	3.2800	3.0000	3.2000	+1.587%	86	9,882	-24.688%
2026-05-04	2.9000	3.2000	2.8000	3.1500	+8.247%	191	9,824	-23.492%
2026-05-01	3.1400	3.1400	2.7400	2.9100	-9.627%	87	9,772	-17.182%
2026-04-30	3.0800	3.2200	3.0800	3.2200	+4.545%	37	9,772	-25.155%
2026-04-29	2.7500	3.1200	2.7000	3.0800	+20.784%	696	9,799	-21.753%
2026-04-28	2.5500	2.6300	2.4500	2.5500	+10.870%	1,214	9,294	-5.490%
2026-04-27	2.4500	2.4500	2.1800	2.3000	-1.288%	42	8,156	+4.783%
2026-04-24	2.2600	2.3300	2.1500	2.3300	+0.431%	286	8,128	+3.433%
2026-04-23	2.3000	2.3500	2.1000	2.3200	+5.455%	22	7,959	+3.879%
2026-04-22	2.2000	2.2000	2.1000	2.2000	+12.821%	65	7,996	+9.545%
2026-04-21	1.9000	2.0100	1.5900	1.9500	+20.370%	98	7,924	+23.590%
2026-04-20	1.6500	1.8000	1.6000	1.6200	-0.613%	227	7,924	+48.765%
2026-04-17	1.3000	1.6300	1.1500	1.6300	-20.488%	739	7,891	+47.853%
2026-04-16	1.8700	2.2200	1.8700	2.0500	+11.413%	140	8,466	+17.561%
2026-04-15	1.8300	1.8800	1.7200	1.8400	-1.075%	73	8,396	+30.978%
2026-04-14	2.0000	2.0100	1.7900	1.8600	-13.084%	136	8,370	+29.570%
2026-04-13	2.6200	2.6200	2.1300	2.1400	-4.464%	262	8,361	+12.617%
2026-04-10	2.4500	2.4500	2.2200	2.2400	-10.400%	342	8,338	+7.589%
2026-04-09	3.0800	3.1500	2.4000	2.5000	-7.063%	87	8,006	-3.600%
2026-04-08	2.6000	2.6900	2.2600	2.6900	-29.581%	585	8,090	-10.409%
2026-04-07	3.7500	4.1000	3.7500	3.8200	+4.658%	28	7,937	-36.911%
2026-04-06	3.6100	3.6500	3.3500	3.6500	+1.389%	741	7,936	-33.973%
2026-04-02	3.9700	4.3500	3.5000	3.6000	+5.882%	73	7,521	-33.056%
2026-04-01	3.8500	3.8500	3.0500	3.4000	-21.839%	411	7,521	-29.118%
2026-03-31	5.3200	5.4700	4.0800	4.3500	-14.706%	715	7,211	-44.598%
2026-03-30	5.6100	5.8400	5.0200	5.1000	-4.851%	3,020	7,375	-52.745%
2026-03-27	4.6500	5.4500	4.6500	5.3600	+15.269%	755	5,731	-55.037%
2026-03-26	4.2500	4.7500	4.1100	4.6500	+13.415%	191	5,324	-48.172%
2026-03-25	4.3500	4.3500	4.1000	4.1000	-5.747%	121	5,233	-41.220%
2026-03-24	3.9500	4.6000	3.9500	4.3500	+17.568%	204	5,297	-44.598%
2026-03-23	3.5500	3.7500	3.4500	3.7000	+4.520%	541	5,227	-34.865%
2026-03-20	3.7500	4.0500	3.5400	3.5400	-0.282%	372	4,813	-31.921%
2026-03-19	3.2000	3.7000	3.2000	3.5500	+12.698%	111	4,691	-32.113%
2026-03-18	3.1500	3.2000	2.9900	3.1500	+2.941%	82	4,756	-23.492%
2026-03-17	3.0900	3.2600	3.0600	3.0600	+8.127%	523	4,745	-21.242%
2026-03-16	2.8300	2.8900	2.8300	2.8300	-3.082%	12	4,930	-14.841%
2026-03-13	4.1000	4.1000	2.6200	2.9200	-2.667%	230	4,935	-17.466%
2026-03-12	2.7400	3.2000	2.7200	3.0000	+18.577%	287	4,986	-19.667%
2026-03-11	2.0200	2.5800	2.0200	2.5300	+15.000%	116	5,069	-4.743%
2026-03-10	2.2800	2.2800	2.2000	2.2000	-10.569%	4	4,989	+9.545%
2026-03-09	2.9300	2.9900	2.4600	2.4600	-8.889%	1,227	4,992	-2.033%
2026-03-06	2.7400	2.8500	2.6000	2.7000	+3.846%	48	5,165	-10.741%
2026-03-05	2.4800	2.8800	2.4700	2.6000	+8.333%	76	5,150	-7.308%
2026-03-04	2.5700	2.5700	2.1200	2.4000	-8.397%	916	5,113	+0.417%
2026-03-03	3.1400	3.1400	2.2500	2.6200	-9.343%	1,177	5,992	-8.015%
2026-03-02	3.1600	3.1600	2.7000	2.8900	+15.139%	680	6,295	-16.609%
2026-02-27	2.2900	2.5100	2.1900	2.5100	+11.062%	43	5,929	-3.984%
2026-02-26	2.0600	2.3000	2.0600	2.2600	+9.709%	15	5,910	+6.637%
2026-02-25	2.0300	2.1500	1.9900	2.0600	-4.186%	92	5,867	+16.990%
2026-02-24	2.4000	2.4000	2.0200	2.1500	-2.273%	123	5,867	+12.093%
2026-02-23	2.3400	2.4000	2.1500	2.2000	+3.774%	271	5,783	+9.545%
2026-02-20	2.0900	2.2900	1.9900	2.1200	-8.225%	533	5,741	+13.679%
2026-02-19	2.2100	2.4500	2.2000	2.3100	+15.500%	101	5,982	+4.329%
2026-02-18	1.9700	2.0000	1.8800	2.0000	+19.048%	45	5,957	+20.500%
2026-02-17	2.1000	2.1000	1.5300	1.6800	-11.579%	598	5,930	+43.452%
2026-02-13	1.6300	1.9000	1.6300	1.9000	0.000%	12	5,840	+26.842%
2026-02-12	2.1300	2.5000	1.8500	1.9000	-15.556%	84	5,840	+26.842%
2026-02-11	2.0300	2.3000	1.9900	2.2500	+25.698%	933	5,847	+7.111%
2026-02-10	1.7100	1.8300	1.7100	1.7900	0.000%	438	4,966	+34.637%
2026-02-09	1.6800	1.7900	1.6500	1.7900	+7.186%	94	4,935	+34.637%
2026-02-06	1.7000	1.7500	1.6100	1.6700	+12.081%	20	4,922	+44.311%
2026-02-05	1.6000	1.6000	1.4000	1.4900	-3.871%	40	4,907	+61.745%
2026-02-04	1.5800	1.7900	1.5500	1.5500	+11.511%	90	4,907	+55.484%
2026-02-03	1.2000	1.3900	1.1500	1.3900	+15.833%	24	4,846	+73.381%
2026-01-30	1.1500	1.2000	1.1200	1.2000	+4.348%	35	4,860	+100.833%
2026-01-29	1.4000	1.4000	1.1500	1.1500	+8.491%	191	4,869	+109.565%
2026-01-28	1.0000	1.0600	1.0000	1.0600	+6.000%	16	4,787	+127.358%
2026-01-27	0.9300	1.0000	0.9300	1.0000	+8.696%	27	4,798	+141.000%
2026-01-26	1.0000	1.0000	0.8600	0.9200	+4.545%	446	4,824	+161.957%
2026-01-23	0.8800	0.8800	0.8800	0.8800	+4.762%	10	4,448	+173.864%
2026-01-22	0.9300	0.9300	0.6800	0.8400	+25.373%	36	4,458	+186.905%
2026-01-21	0.7200	0.8900	0.6700	0.6700	+3.077%	3,291	4,437	+259.701%
2026-01-20	0.6100	0.6500	0.6100	0.6500	0.000%	41	4,069	+270.769%
2026-01-16	0.6500	0.6700	0.6400	0.6500	0.000%	1,710	2,519	+270.769%
2026-01-14	0.6700	0.7400	0.6500	0.6500	+18.182%	361	2,519	+270.769%
2026-01-13	0.4800	0.5500	0.4800	0.5500	+22.222%	407	2,542	+338.182%
2026-01-12	0.4500	0.4500	0.4500	0.4500	+15.385%	1	2,149	+435.556%
2026-01-09	0.4600	0.4700	0.3900	0.3900	-2.500%	29	2,148	+517.949%
2026-01-08	0.5600	0.5600	0.4000	0.4000	+21.212%	29	2,173	+502.500%
2026-01-07	0.3300	0.3300	0.3300	0.3300	-5.714%	1	2,144	+630.303%
2026-01-06	0.3500	0.3500	0.3500	0.3500	-23.913%	2	2,143	+588.571%
2026-01-05	0.4500	0.4600	0.4000	0.4600	+58.621%	98	2,145	+423.913%
2026-01-02	0.2900	0.2900	0.2900	0.2900	+31.818%	3	2,149	+731.034%
2025-12-31	0.2300	0.2300	0.2200	0.2200	-12.000%	25	2,121	+995.455%
2025-12-30	0.2500	0.2500	0.2500	0.2500	0.000%	300	2,121	+864.000%
2025-12-29	0.2500	0.2500	0.2500	0.2500	+13.636%	2	1,821	+864.000%
2025-12-26	0.2300	0.2300	0.2200	0.2200	-4.348%	11	1,819	+995.455%
2025-12-24	0.2300	0.2300	0.2300	0.2300	-4.167%	4	1,804	+947.826%
2025-12-23	0.2400	0.2400	0.2400	0.2400	0.000%	6	1,804	+904.167%
2025-12-22	0.2400	0.2400	0.2400	0.2400	+9.091%	13	1,798	+904.167%
2025-12-17	0.2200	0.2200	0.2200	0.2200	-4.348%	5	1,785	+995.455%
2025-12-16	0.2500	0.2500	0.2300	0.2300	-42.500%	28	1,785	+947.826%
2025-12-11	0.3600	0.4000	0.3600	0.4000	+14.286%	5	1,759	+502.500%
2025-12-10	0.3500	0.3500	0.3500	0.3500	+2.941%	3	1,759	+588.571%
2025-12-09	0.3800	0.3800	0.3400	0.3400	+6.250%	29	1,759	+608.824%
2025-12-08	0.3200	0.3200	0.3200	0.3200	-98.837%	1	1,755	+653.125%
2025-12-03	27.5100	27.5100	27.5100	27.5100	+1.889%	1	62	-91.240%
2025-11-28	27.0000	27.0000	27.0000	27.0000	+0.446%	2	63	-91.074%
2025-11-18	26.8800	26.8800	26.8800	26.8800	-5.585%	1	65	-91.034%
2025-11-11	28.4700	28.4700	28.4700	28.4700	+15.920%	1	64	-91.535%
2025-10-30	24.5600	24.5600	24.5600	24.5600	+6.551%	1	65	-90.187%
2025-10-17	22.3500	23.0500	22.3500	23.0500	-1.496%	18	65	-89.544%
2025-10-15	23.4000	23.4000	23.4000	23.4000	-6.773%	1	80	-89.701%
2025-09-15	25.1200	25.1200	25.1000	25.1000	+5.021%	2	79	-90.398%
2025-09-05	23.9000	23.9000	23.9000	23.9000	-4.400%	1	79	-89.916%
2025-09-03	25.4000	25.4000	25.0000	25.0000	-6.367%	18	78	-90.360%
2025-08-29	26.7000	26.7000	26.7000	26.7000	+3.089%	3	73	-90.974%
2025-08-27	25.9000	25.9000	25.9000	25.9000	+18.265%	2	73	-90.695%
2025-08-07	21.9000	21.9000	21.9000	21.9000	-4.783%	1	73	-88.995%
2025-08-01	23.0000	23.0000	23.0000	23.0000	-7.333%	2	72	-89.522%
2025-06-23	24.8200	24.8200	24.8200	24.8200	+3.417%	1	72	-90.290%
2025-06-12	24.0000	24.0000	24.0000	24.0000	+2.128%	1	71	-89.958%
2025-06-11	23.5000	23.5000	23.5000	23.5000	-1.261%	1	72	-89.745%
2025-05-16	23.8000	23.8000	23.8000	23.8000	+19.298%	6	73	-89.874%
2025-05-05	19.9500	19.9500	19.9500	19.9500	+2.308%	1	70	-87.920%
2025-04-30	19.5000	19.5000	19.5000	19.5000	+2.362%	1	69	-87.641%
2025-04-11	19.0500	19.0500	19.0500	19.0500	0.000%	100	68	-87.349%
2025-04-10	19.0500	19.0500	19.0500	19.0500	-37.643%	50	68	-87.349%
2025-03-27	30.5500	30.5500	30.5500	30.5500	+1.935%	1	18	-92.111%
2025-03-20	29.9700	29.9700	29.9700	29.9700	+5.454%	2	18	-91.959%
2025-03-17	28.4200	28.4200	28.4200	28.4200	+11.233%	10	16	-91.520%
2025-03-10	25.5500	25.5500	25.5500	25.5500	+8.723%	2	10	-90.568%
2025-03-05	23.5000	23.5000	23.5000	23.5000	-11.985%	1	12	-89.745%
2025-02-26	26.7000	26.7000	26.7000	26.7000	-8.342%	1	11	-90.974%
2025-02-21	29.1300	29.1300	29.1300	29.1300	+11.609%	2	10	-91.727%
2025-02-03	26.1000	26.1000	26.1000	26.1000	+13.478%	1	10	-90.766%
2024-12-18	23.0000	23.0000	23.0000	23.0000	-32.709%	1	9	-89.522%
2024-11-22	34.1800	34.1800	34.1800	34.1800	+6.980%	8	8	-92.949%
2024-11-13	31.9500	31.9500	31.9500	31.9500	+24.805%	1	4	-92.457%
2024-10-01	25.6000	25.6000	25.6000	25.6000	+9.542%	5	3	-90.586%
2024-09-26	24.2500	24.2500	23.3700	23.3700	0.000%	5	5	-89.688%

.dark-mode .zyXJrD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zyXJrD{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C65XLE Jan 15 2027 65.00 Call (XLE270115C00065000)option OPRA

XLE20270115C65
XLE Jan 15 2027 65.00 Call (XLE270115C00065000)
option OPRA