Dark

XLE20270115C67.5
XLE Jan 15 2027 67.50 Call (XLE270115C00067500)
option OPRA

EOD

Jul 24, 2026

1.69-5.587%(-0.10)135

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.7200	1.9300	1.6800	1.6900	-5.587%	135	6,705	0.000%
2026-07-23	1.9600	2.0200	1.7500	1.7900	+10.494%	29	6,693	-5.587%
2026-07-22	1.6700	1.6700	1.6200	1.6200	+15.714%	417	6,678	+4.321%
2026-07-21	1.4100	1.4100	1.4000	1.4000	+14.754%	56	6,905	+20.714%
2026-07-20	1.2200	1.2200	1.2200	1.2200	-1.613%	100	6,899	+38.525%
2026-07-17	1.2100	1.2400	1.2100	1.2400	+8.772%	8	6,799	+36.290%
2026-07-16	1.0900	1.1400	1.0900	1.1400	+16.327%	10	6,803	+48.246%
2026-07-15	0.9800	0.9800	0.9800	0.9800	-6.667%	3	6,813	+72.449%
2026-07-14	1.0500	1.0500	1.0500	1.0500	+9.375%	11	6,816	+60.952%
2026-07-13	0.9600	0.9600	0.9600	0.9600	+31.507%	1	6,817	+76.042%
2026-07-10	0.7300	0.7500	0.7300	0.7300	-2.667%	14	6,817	+131.507%
2026-07-09	0.7900	0.7900	0.7500	0.7500	-12.791%	27	6,816	+125.333%
2026-07-08	0.7500	1.0000	0.7500	0.8600	+56.364%	404	6,790	+96.512%
2026-07-07	0.5500	0.5500	0.5500	0.5500	0.000%	1	6,459	+207.273%
2026-07-02	0.5300	0.5800	0.5300	0.5500	+10.000%	12	6,459	+207.273%
2026-07-01	0.4900	0.5900	0.3600	0.5000	-25.373%	91	6,459	+238.000%
2026-06-30	0.6700	0.6700	0.6700	0.6700	-1.471%	1	6,436	+152.239%
2026-06-25	0.6400	0.6800	0.6400	0.6800	+6.250%	157	6,435	+148.529%
2026-06-24	0.6200	0.6400	0.5900	0.6400	-12.329%	191	6,540	+164.063%
2026-06-23	0.7300	0.7300	0.7300	0.7300	0.000%	35	6,354	+131.507%
2026-06-22	0.7400	0.7400	0.7300	0.7300	+19.672%	28	6,354	+131.507%
2026-06-18	0.7500	0.7500	0.6100	0.6100	-19.737%	35	6,328	+177.049%
2026-06-17	0.7600	0.7600	0.7600	0.7600	-14.607%	2	6,328	+122.368%
2026-06-16	0.9000	0.9000	0.8800	0.8900	-18.349%	32	6,328	+89.888%
2026-06-15	1.1000	1.1000	1.0000	1.0900	-33.537%	232	6,326	+55.046%
2026-06-12	1.5300	1.7000	1.5300	1.6400	+10.811%	37	6,326	+3.049%
2026-06-11	1.9200	1.9200	1.4800	1.4800	-21.277%	91	6,326	+14.189%
2026-06-10	1.8800	1.8800	1.8800	1.8800	-2.083%	2	6,236	-10.106%
2026-06-08	1.9300	1.9300	1.9200	1.9200	+3.784%	4	6,235	-11.979%
2026-06-05	1.8500	1.8500	1.8500	1.8500	-14.352%	13	6,231	-8.649%
2026-06-04	1.9800	2.1800	1.9800	2.1600	-2.703%	7	6,231	-21.759%
2026-06-03	2.0500	2.3900	2.0500	2.2200	+8.824%	865	6,230	-23.874%
2026-06-02	1.9200	2.0400	1.8800	2.0400	+7.368%	57	6,914	-17.157%
2026-06-01	1.9000	1.9000	1.9000	1.9000	+31.034%	50	6,908	-11.053%
2026-05-29	1.4700	1.5800	1.4500	1.4500	+20.833%	29	6,908	+16.552%
2026-05-28	1.1900	1.2000	1.1900	1.2000	-29.412%	17	6,909	+40.833%
2026-05-27	1.6500	1.7000	1.6500	1.7000	-12.821%	2	6,901	-0.588%
2026-05-26	2.2100	2.2100	1.9500	1.9500	-19.087%	103	6,900	-13.333%
2026-05-22	2.3900	2.5000	2.2300	2.4100	+7.111%	211	6,847	-29.876%
2026-05-21	2.6000	2.6000	2.2500	2.2500	-12.451%	203	6,945	-24.889%
2026-05-20	3.2100	3.3000	2.5600	2.5700	-20.679%	61	6,945	-34.241%
2026-05-19	3.0500	3.2700	2.8000	3.2400	+9.831%	45	6,802	-47.840%
2026-05-18	2.9500	2.9500	2.9500	2.9500	+27.706%	10	6,802	-42.712%
2026-05-15	2.3500	2.3500	2.3100	2.3100	+11.594%	10	6,802	-26.840%
2026-05-14	2.0200	2.1000	2.0000	2.0700	+18.966%	48	6,775	-18.357%
2026-05-13	1.9200	1.9200	1.7400	1.7400	-4.396%	7	6,785	-2.874%
2026-05-12	1.7800	1.8200	1.7800	1.8200	0.000%	6	6,785	-7.143%
2026-05-11	1.4500	1.8200	1.4500	1.8200	+27.273%	62	6,785	-7.143%
2026-05-08	1.4300	1.4300	1.4300	1.4300	+3.623%	100	6,828	+18.182%
2026-05-07	1.3600	1.4100	1.3100	1.3800	-19.767%	72	6,828	+22.464%
2026-05-06	1.7900	1.8500	1.6500	1.7200	-30.645%	358	6,832	-1.744%
2026-05-05	2.3600	2.5400	2.3600	2.4800	+5.983%	93	6,645	-31.855%
2026-05-04	2.1400	2.3400	2.1400	2.3400	+5.405%	6	6,685	-27.778%
2026-05-01	2.1000	2.2600	2.1000	2.2200	-11.200%	69	6,658	-23.874%
2026-04-30	2.4300	2.5900	2.4300	2.5000	+2.459%	19	6,658	-32.400%
2026-04-29	2.2700	2.4400	2.2700	2.4400	+26.425%	74	6,660	-30.738%
2026-04-28	1.8700	1.9900	1.8700	1.9300	+0.521%	161	6,682	-12.435%
2026-04-27	1.9100	1.9200	1.9100	1.9200	+10.983%	10	6,735	-11.979%
2026-04-24	1.7200	1.7400	1.7100	1.7300	-3.889%	102	6,726	-2.312%
2026-04-23	1.8000	1.8000	1.8000	1.8000	+37.405%	7	6,824	-6.111%
2026-04-21	1.3000	1.3100	1.3000	1.3100	+5.645%	50	6,817	+29.008%
2026-04-20	1.2900	1.3000	1.2400	1.2400	+19.231%	468	6,817	+36.290%
2026-04-17	1.0400	1.0400	1.0400	1.0400	-32.903%	15	6,939	+62.500%
2026-04-16	1.4200	1.6300	1.4200	1.5500	+9.155%	163	6,973	+9.032%
2026-04-15	1.3300	1.4200	1.3300	1.4200	+5.185%	198	7,054	+19.014%
2026-04-14	1.4000	1.4000	1.3300	1.3500	-28.947%	42	7,011	+25.185%
2026-04-13	1.9000	1.9000	1.9000	1.9000	+12.426%	5	6,986	-11.053%
2026-04-10	1.6700	1.7000	1.6700	1.6900	-28.390%	19	6,981	0.000%
2026-04-09	2.3300	2.4200	2.3300	2.3600	+18.000%	201	6,964	-28.390%
2026-04-08	1.9600	2.0000	1.8400	2.0000	-34.426%	144	6,963	-15.500%
2026-04-07	3.0500	3.0500	3.0500	3.0500	+10.909%	1	7,030	-44.590%
2026-04-06	2.7500	2.7500	2.7500	2.7500	-4.514%	2	7,030	-38.545%
2026-04-02	3.2100	3.5000	2.8800	2.8800	+22.553%	104	7,032	-41.319%
2026-04-01	3.1500	3.1500	2.3500	2.3500	-29.851%	60	7,032	-28.085%
2026-03-31	4.3000	4.3000	3.3200	3.3500	-18.293%	34	7,033	-49.552%
2026-03-30	4.6400	4.7500	4.1000	4.1000	-5.747%	195	7,032	-58.780%
2026-03-27	3.9500	4.4000	3.9500	4.3500	+15.385%	351	6,873	-61.149%
2026-03-26	3.3500	3.8000	3.3500	3.7700	+16.000%	29	6,600	-55.172%
2026-03-25	3.3300	3.3300	3.2000	3.2500	-10.468%	157	6,674	-48.000%
2026-03-24	3.2500	3.6300	3.2500	3.6300	+27.368%	20	6,674	-53.444%
2026-03-23	2.9900	2.9900	2.7800	2.8500	+0.352%	6	6,685	-40.702%
2026-03-20	2.8500	3.1000	2.8400	2.8400	+5.185%	128	6,685	-40.493%
2026-03-19	2.8000	2.8000	2.7000	2.7000	+8.000%	251	6,585	-37.407%
2026-03-18	2.5000	2.5000	2.5000	2.5000	+4.603%	1	6,583	-32.400%
2026-03-17	2.4500	2.4500	2.3900	2.3900	+7.175%	52	6,584	-29.289%
2026-03-16	2.2500	2.2500	2.2300	2.2300	-1.327%	12	6,584	-24.215%
2026-03-13	2.2500	2.2600	2.2500	2.2600	-5.439%	3	6,584	-25.221%
2026-03-12	2.3000	2.5000	2.2000	2.3900	+20.101%	148	6,584	-29.289%
2026-03-11	1.7500	2.0000	1.7500	1.9900	+13.714%	50	6,517	-15.075%
2026-03-10	1.7500	1.7500	1.7500	1.7500	-18.981%	1	6,471	-3.429%
2026-03-09	2.2000	2.2000	2.1200	2.1600	+0.465%	612	6,472	-21.759%
2026-03-06	2.1500	2.1500	2.1500	2.1500	-0.922%	42	5,899	-21.395%
2026-03-05	1.9300	2.2000	1.9300	2.1700	+5.854%	7	5,857	-22.120%
2026-03-03	2.0000	2.4400	2.0000	2.0500	-8.482%	739	5,854	-17.561%
2026-03-02	1.9900	2.4100	1.9900	2.2400	+28.000%	47	5,527	-24.554%
2026-02-27	1.7500	1.7500	1.7500	1.7500	0.000%	1	5,523	-3.429%
2026-02-26	1.6000	1.7500	1.6000	1.7500	+8.025%	12	5,523	-3.429%
2026-02-25	1.6200	1.6200	1.6200	1.6200	-1.818%	1	5,520	+4.321%
2026-02-24	1.6300	1.7300	1.6300	1.6500	-2.941%	20	5,520	+2.424%
2026-02-23	1.7800	1.7800	1.6900	1.7000	+3.030%	7	5,504	-0.588%
2026-02-20	1.2500	1.6500	1.2500	1.6500	-8.840%	7	5,504	+2.424%
2026-02-19	1.8500	1.9000	1.7900	1.8100	+13.125%	18	5,504	-6.630%
2026-02-18	1.6000	1.6000	1.6000	1.6000	+25.984%	8	5,498	+5.625%
2026-02-17	1.4800	1.4800	1.2700	1.2700	-15.333%	301	5,498	+33.071%
2026-02-13	1.5000	1.5000	1.5000	1.5000	+4.895%	12	5,764	+12.667%
2026-02-12	1.7500	1.7500	1.4300	1.4300	-18.286%	211	5,764	+18.182%
2026-02-11	1.8600	1.8600	1.7400	1.7500	+20.690%	17	5,955	-3.429%
2026-02-10	1.4500	1.4500	1.4500	1.4500	-3.333%	2	5,948	+16.552%
2026-02-09	1.5000	1.5000	1.5000	1.5000	+25.000%	12	5,948	+12.667%
2026-02-05	1.1000	1.2000	1.1000	1.2000	-6.977%	12	5,948	+40.833%
2026-02-04	1.3000	1.3000	1.2400	1.2900	+38.710%	11	5,939	+31.008%
2026-01-30	1.0000	1.0000	0.9200	0.9300	+13.415%	4	5,938	+81.720%
2026-01-28	0.8200	0.8200	0.8200	0.8200	+6.494%	10	5,938	+106.098%
2026-01-27	0.7900	0.7900	0.7700	0.7700	+13.235%	9	5,938	+119.481%
2026-01-26	0.7100	0.7500	0.6800	0.6800	-15.000%	6	5,929	+148.529%
2026-01-23	0.8000	0.8000	0.8000	0.8000	+26.984%	1	5,928	+111.250%
2026-01-21	0.6300	0.6300	0.6300	0.6300	+18.868%	1	5,928	+168.254%
2026-01-20	0.5300	0.5300	0.5300	0.5300	+8.163%	1	5,927	+218.868%
2026-01-16	0.4900	0.4900	0.4900	0.4900	-12.500%	3	5,928	+244.898%
2026-01-14	0.2300	0.5600	0.2300	0.5600	+143.478%	442	5,928	+201.786%
2026-01-07	0.2300	0.2300	0.2300	0.2300	-23.333%	3	5,944	+634.783%
2026-01-05	0.3000	0.3000	0.3000	0.3000	+57.895%	3	5,938	+463.333%
2025-12-30	0.1900	0.1900	0.1900	0.1900	-29.630%	400	5,938	+789.474%
2025-12-09	0.2700	0.2700	0.2700	0.2700	0.000%	500	5,538	+525.926%

.dark-mode .dWzm2r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dWzm2r{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C67.5XLE Jan 15 2027 67.50 Call (XLE270115C00067500)option OPRA

XLE20270115C67.5
XLE Jan 15 2027 67.50 Call (XLE270115C00067500)
option OPRA