Dark

XLE20270115C70
XLE Jan 15 2027 70.00 Call (XLE270115C00070000)
option OPRA

EOD

Jul 24, 2026

1.28-1.538%(-0.02)231

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.3100	1.4500	1.2800	1.2800	-1.538%	231	20,379	0.000%
2026-07-23	1.4300	1.5100	1.3000	1.3000	+9.244%	1,410	20,320	-1.538%
2026-07-22	1.1900	1.2200	1.1000	1.1900	+15.534%	556	20,061	+7.563%
2026-07-21	0.9800	1.0300	0.9800	1.0300	+1.980%	234	20,322	+24.272%
2026-07-20	0.9500	1.0400	0.9500	1.0100	+12.222%	55	20,168	+26.733%
2026-07-17	0.9100	0.9700	0.8800	0.9000	+12.500%	175	20,183	+42.222%
2026-07-16	0.7800	0.8200	0.7800	0.8000	+19.403%	18	20,138	+60.000%
2026-07-15	0.8100	0.8100	0.6500	0.6700	-14.103%	39	20,129	+91.045%
2026-07-14	0.8300	0.8300	0.7100	0.7800	-4.878%	414	20,126	+64.103%
2026-07-13	0.6800	0.8400	0.6400	0.8200	+64.000%	146	20,241	+56.098%
2026-07-10	0.5500	0.5500	0.5000	0.5000	-13.793%	4	20,234	+156.000%
2026-07-09	0.5800	0.5800	0.5800	0.5800	-9.375%	18	20,248	+120.690%
2026-07-08	0.6000	0.7000	0.5900	0.6400	+23.077%	2,588	20,569	+100.000%
2026-07-07	0.3500	0.5200	0.3500	0.5200	+48.571%	57	21,857	+146.154%
2026-07-06	0.3400	0.3700	0.3400	0.3500	-2.778%	208	21,873	+265.714%
2026-07-02	0.3700	0.4000	0.3500	0.3600	0.000%	302	21,939	+255.556%
2026-07-01	0.3700	0.3700	0.3400	0.3600	-2.703%	178	21,939	+255.556%
2026-06-30	0.4300	0.4500	0.3700	0.3700	-13.953%	99	21,936	+245.946%
2026-06-29	0.4500	0.4500	0.4300	0.4300	-6.522%	71	21,947	+197.674%
2026-06-26	0.4800	0.4800	0.4600	0.4600	-2.128%	22	21,924	+178.261%
2026-06-25	0.4200	0.5100	0.4200	0.4700	+11.905%	117	21,913	+172.340%
2026-06-24	0.4300	0.4500	0.4000	0.4200	-20.755%	549	21,819	+204.762%
2026-06-23	0.5000	0.5400	0.4800	0.5300	+6.000%	142	21,969	+141.509%
2026-06-22	0.4200	0.5100	0.4200	0.5000	+4.167%	268	21,918	+156.000%
2026-06-18	0.4500	0.5400	0.4300	0.4800	-14.286%	1,823	21,449	+166.667%
2026-06-17	0.6500	0.6700	0.5600	0.5600	-20.000%	462	21,449	+128.571%
2026-06-16	0.6900	0.7500	0.6600	0.7000	-13.580%	628	21,449	+82.857%
2026-06-15	0.7900	0.9500	0.7400	0.8100	-32.500%	1,910	21,285	+58.025%
2026-06-12	1.0700	1.3500	1.0700	1.2000	+10.092%	362	21,285	+6.667%
2026-06-11	1.5500	1.5500	1.0900	1.0900	-30.128%	949	21,285	+17.431%
2026-06-10	1.4000	1.6600	1.4000	1.5600	+20.000%	319	21,264	-17.949%
2026-06-09	1.4800	1.4800	1.1700	1.3000	-10.959%	389	21,410	-1.538%
2026-06-08	1.5000	1.6000	1.4100	1.4600	+6.569%	656	21,091	-12.329%
2026-06-05	1.5800	1.6000	1.3700	1.3700	-16.970%	780	21,013	-6.569%
2026-06-04	1.6000	1.7300	1.5800	1.6500	-5.714%	616	20,818	-22.424%
2026-06-03	1.6400	1.8800	1.6400	1.7500	+12.903%	283	20,816	-26.857%
2026-06-02	1.4200	1.5800	1.4100	1.5500	+13.139%	508	20,691	-17.419%
2026-06-01	1.2500	1.4900	1.2000	1.3700	+34.314%	1,049	20,367	-6.569%
2026-05-29	1.1400	1.2100	1.0200	1.0200	-8.929%	1,219	19,527	+25.490%
2026-05-28	1.3800	1.3800	1.1200	1.1200	-8.943%	1,263	18,905	+14.286%
2026-05-27	1.3700	1.3800	1.2000	1.2300	-19.079%	2,229	18,815	+4.065%
2026-05-26	1.8300	1.9500	1.5000	1.5200	-26.570%	1,455	18,533	-15.789%
2026-05-22	1.7500	2.0700	1.7400	2.0700	+15.642%	187	18,804	-38.164%
2026-05-21	2.0400	2.0400	1.6400	1.7900	-9.596%	1,119	18,636	-28.492%
2026-05-20	2.5000	2.5000	1.9300	1.9800	-22.353%	805	18,636	-35.354%
2026-05-19	2.2900	2.5500	2.2200	2.5500	+13.333%	753	18,224	-49.804%
2026-05-18	2.1900	2.4100	2.1900	2.2500	+12.500%	317	18,224	-43.111%
2026-05-15	1.7300	2.0000	1.7300	2.0000	+23.457%	476	18,224	-36.000%
2026-05-14	1.6000	1.7000	1.4900	1.6200	+7.285%	3,185	17,877	-20.988%
2026-05-13	1.4400	1.5100	1.3000	1.5100	+3.425%	72	15,521	-15.232%
2026-05-12	1.4600	1.4800	1.3300	1.4600	+4.286%	430	15,521	-12.329%
2026-05-11	1.0800	1.4000	1.0800	1.4000	+40.000%	700	15,521	-8.571%
2026-05-08	1.1300	1.1300	0.9300	1.0000	-21.875%	790	15,578	+28.000%
2026-05-07	0.9500	1.2800	0.9300	1.2800	0.000%	803	15,173	0.000%
2026-05-06	1.4700	1.4700	1.2200	1.2800	-35.354%	484	14,487	0.000%
2026-05-05	1.7100	1.9800	1.7100	1.9800	+5.882%	2,495	14,376	-35.354%
2026-05-04	1.7500	1.9100	1.7500	1.8700	+5.650%	15	12,638	-31.551%
2026-05-01	1.8800	1.9000	1.6300	1.7700	-11.055%	367	12,608	-27.684%
2026-04-30	1.7600	2.0300	1.6500	1.9900	+5.851%	267	12,608	-35.678%
2026-04-29	1.7000	1.9500	1.6800	1.8800	+25.333%	1,048	12,594	-31.915%
2026-04-28	1.5000	1.5600	1.4200	1.5000	+9.489%	118	12,414	-14.667%
2026-04-27	1.5000	1.5100	1.3000	1.3700	+3.008%	21	12,437	-6.569%
2026-04-24	1.3100	1.3600	1.3000	1.3300	-5.674%	160	12,433	-3.759%
2026-04-23	1.3000	1.4100	1.2600	1.4100	+7.634%	63	12,389	-9.220%
2026-04-22	1.2700	1.3100	1.1300	1.3100	+7.377%	53	12,396	-2.290%
2026-04-21	0.9600	1.2200	0.9300	1.2200	+34.066%	175	12,370	+4.918%
2026-04-20	0.9500	1.0000	0.9100	0.9100	+2.247%	173	12,324	+40.659%
2026-04-17	0.8000	0.9300	0.5600	0.8900	-28.800%	978	12,370	+43.820%
2026-04-16	1.0500	1.2500	1.0500	1.2500	+21.359%	827	12,721	+2.400%
2026-04-15	0.9800	1.0700	0.8600	1.0300	-1.905%	746	12,043	+24.272%
2026-04-14	1.1500	1.2000	1.0000	1.0500	-16.000%	995	12,369	+21.905%
2026-04-13	1.4700	1.5400	1.1400	1.2500	-5.303%	203	11,540	+2.400%
2026-04-10	1.3100	1.3700	1.2500	1.3200	-11.409%	202	11,500	-3.030%
2026-04-09	1.8500	1.9000	1.4200	1.4900	-9.146%	1,221	11,755	-14.094%
2026-04-08	1.5800	1.6400	1.3000	1.6400	-31.381%	773	12,381	-21.951%
2026-04-07	2.4200	2.6800	2.3600	2.3900	+8.636%	1,182	12,444	-46.444%
2026-04-06	2.1500	2.2000	2.1300	2.2000	0.000%	382	12,350	-41.818%
2026-04-02	2.4800	2.8100	2.1500	2.2000	+6.280%	1,221	12,394	-41.818%
2026-04-01	2.2000	2.4800	1.9000	2.0700	-25.806%	326	12,394	-38.164%
2026-03-31	3.4900	3.5900	2.5100	2.7900	-17.456%	1,991	12,474	-54.122%
2026-03-30	3.6500	3.9000	3.2500	3.3800	-2.029%	1,039	13,507	-62.130%
2026-03-27	3.0400	3.6000	3.0400	3.4500	+15.772%	717	12,777	-62.899%
2026-03-26	2.6500	3.0500	2.5200	2.9800	+14.176%	933	12,567	-57.047%
2026-03-25	2.6500	2.7200	2.5500	2.6100	-2.974%	439	12,794	-50.958%
2026-03-24	2.4000	2.8700	2.4000	2.6900	+20.089%	666	12,793	-52.416%
2026-03-23	2.1700	2.3400	1.5500	2.2400	-0.444%	864	12,786	-42.857%
2026-03-20	2.3500	2.5000	2.1500	2.2500	+1.351%	1,184	12,697	-43.111%
2026-03-19	2.0000	2.3100	1.9500	2.2200	+20.652%	697	13,098	-42.342%
2026-03-18	1.9000	1.9300	1.8300	1.8400	+3.371%	496	13,491	-30.435%
2026-03-17	1.8000	1.9300	1.7500	1.7800	+4.706%	606	13,739	-28.090%
2026-03-16	1.7800	1.8000	1.5500	1.7000	-5.028%	287	13,383	-24.706%
2026-03-13	1.9800	1.9800	1.6900	1.7900	-2.186%	142	13,424	-28.492%
2026-03-12	1.6500	1.9700	1.6300	1.8300	+17.308%	586	13,326	-30.055%
2026-03-11	1.3800	1.5600	1.3800	1.5600	+20.000%	1,027	13,349	-17.949%
2026-03-10	1.3500	1.5000	1.2000	1.3000	-12.162%	1,033	13,603	-1.538%
2026-03-09	1.6800	1.9600	1.4800	1.4800	-11.905%	3,610	14,134	-13.514%
2026-03-06	1.8100	1.8800	1.6100	1.6800	+5.000%	1,285	14,357	-23.810%
2026-03-05	1.6000	1.7800	1.5000	1.6000	+6.667%	680	14,510	-20.000%
2026-03-04	1.6000	1.6000	1.3700	1.5000	-5.660%	1,727	14,457	-14.667%
2026-03-03	2.0000	2.1000	1.5600	1.5900	-12.155%	4,025	14,844	-19.497%
2026-03-02	1.9000	2.0300	1.6800	1.8100	+15.287%	2,929	16,464	-29.282%
2026-02-27	1.5800	1.5800	1.3200	1.5700	+16.296%	2,794	17,215	-18.471%
2026-02-26	1.2900	1.5000	1.1600	1.3500	+3.053%	153	15,692	-5.185%
2026-02-25	1.3600	1.3600	1.2300	1.3100	+0.769%	381	15,874	-2.290%
2026-02-24	1.3800	1.3800	1.1900	1.3000	-5.109%	191	15,874	-1.538%
2026-02-23	1.5500	1.5500	1.3200	1.3700	+1.481%	212	16,051	-6.569%
2026-02-20	1.4000	1.4200	1.2100	1.3500	-7.534%	349	16,069	-5.185%
2026-02-19	1.4000	1.5500	1.2800	1.4600	+17.742%	511	16,207	-12.329%
2026-02-18	1.1200	1.3000	0.9600	1.2400	+20.388%	546	16,318	+3.226%
2026-02-17	1.2400	1.3200	0.9400	1.0300	-12.712%	1,597	15,945	+24.272%
2026-02-13	1.1200	1.2500	1.1200	1.1800	0.000%	585	17,104	+8.475%
2026-02-12	1.4000	1.4000	1.1400	1.1800	+12.381%	411	17,104	+8.475%
2026-02-11	1.3200	1.5000	1.0500	1.0500	-8.696%	1,327	17,158	+21.905%
2026-02-10	1.2600	1.3000	1.1200	1.1500	-4.167%	365	16,728	+11.304%
2026-02-09	1.1500	1.2500	1.0800	1.2000	+10.092%	686	16,510	+6.667%
2026-02-06	1.0600	1.1800	1.0500	1.0900	-1.802%	800	16,181	+17.431%
2026-02-05	1.1500	1.1500	0.9000	1.1100	-0.893%	1,929	16,274	+15.315%
2026-02-04	1.0000	1.2000	0.9700	1.1200	+24.444%	6,521	16,106	+14.286%
2026-02-03	0.7300	1.0000	0.7100	0.9000	+20.000%	3,031	13,541	+42.222%
2026-02-02	0.7200	0.8200	0.6600	0.7500	+7.143%	6,346	11,487	+70.667%
2026-01-30	0.7500	0.7500	0.6900	0.7000	-6.667%	252	6,584	+82.857%
2026-01-29	0.9400	0.9400	0.6100	0.7500	+15.385%	2,835	6,508	+70.667%
2026-01-28	0.7300	0.7300	0.6500	0.6500	-10.959%	1,858	5,481	+96.923%
2026-01-27	0.6000	0.7300	0.6000	0.7300	+23.729%	12	3,739	+75.342%
2026-01-26	0.6700	0.6800	0.5500	0.5900	+3.509%	1,324	3,747	+116.949%
2026-01-23	0.5600	0.5900	0.5500	0.5700	+21.277%	233	3,618	+124.561%
2026-01-21	0.4700	0.5000	0.4700	0.4700	+17.500%	6	3,635	+172.340%
2026-01-20	0.4500	0.4600	0.3800	0.4000	+2.564%	1,257	3,639	+220.000%
2026-01-16	0.4000	0.4300	0.3900	0.3900	-2.500%	98	2,369	+228.205%
2026-01-15	0.4200	0.4300	0.4000	0.4000	-13.043%	430	2,369	+220.000%
2026-01-14	0.4200	0.5700	0.4200	0.4600	+35.294%	167	1,948	+178.261%
2026-01-13	0.2700	0.3500	0.2700	0.3400	+41.667%	1,304	1,794	+276.471%
2026-01-12	0.3500	0.3500	0.2400	0.2400	-17.241%	8	1,090	+433.333%
2026-01-09	0.2700	0.2900	0.2500	0.2900	+16.000%	110	1,090	+341.379%
2026-01-08	0.2200	0.2500	0.2200	0.2500	+38.889%	111	995	+412.000%
2026-01-07	0.2000	0.2100	0.1800	0.1800	-28.000%	175	984	+611.111%
2026-01-06	0.2400	0.2500	0.2400	0.2500	+19.048%	21	1,001	+412.000%
2026-01-05	0.2600	0.2600	0.2100	0.2100	+40.000%	55	980	+509.524%
2025-12-30	0.1700	0.1700	0.1500	0.1500	+7.143%	32	1,005	+753.333%
2025-12-19	0.1400	0.1400	0.1400	0.1400	+1,300.000%	10	993	+814.286%
2025-12-18	0.0100	0.0100	0.0100	0.0100	-95.000%	7	983	+12,700.000%
2025-12-12	0.2000	0.2000	0.2000	0.2000	-4.762%	100	990	+540.000%
2025-12-11	0.2100	0.2200	0.2000	0.2100	+10.526%	126	1,090	+509.524%
2025-12-10	0.1900	0.1900	0.1900	0.1900	0.000%	10	1,216	+573.684%
2025-12-09	0.1900	0.1900	0.1900	0.1900	+18.750%	2	1,206	+573.684%
2025-12-08	0.1800	0.2000	0.1600	0.1600	-99.334%	76	1,206	+700.000%
2025-12-04	23.7000	24.0300	23.7000	24.0300	+8.049%	6	74	-94.673%
2025-12-02	22.2100	22.2400	22.2100	22.2400	-7.217%	7	74	-94.245%
2025-11-14	22.7700	23.9700	22.6500	23.9700	+3.766%	5	69	-94.660%
2025-11-13	23.1000	23.1000	23.1000	23.1000	-2.532%	2	70	-94.459%
2025-11-11	23.8500	23.8500	23.7000	23.7000	+4.543%	6	68	-94.599%
2025-11-10	21.3900	22.7900	21.2100	22.6700	+7.187%	14	71	-94.354%
2025-11-06	21.1500	21.1500	21.1500	21.1500	+3.676%	2	67	-93.948%
2025-10-28	20.4000	20.4000	20.4000	20.4000	-2.857%	10	67	-93.725%
2025-10-27	21.0000	21.0000	21.0000	21.0000	+6.061%	2	77	-93.905%
2025-10-21	19.8000	19.8000	19.8000	19.8000	-0.702%	1	77	-93.535%
2025-10-20	19.9000	19.9400	19.9000	19.9400	+4.398%	2	77	-93.581%
2025-10-10	20.1000	20.1000	19.1000	19.1000	-12.144%	4	76	-93.298%
2025-10-08	21.7400	21.7400	21.7400	21.7400	-1.092%	1	73	-94.112%
2025-10-03	21.9800	21.9800	21.9800	21.9800	+2.233%	1	73	-94.177%
2025-10-02	21.6400	21.6400	21.5000	21.5000	-2.539%	28	72	-94.047%
2025-10-01	22.0600	22.0600	22.0600	22.0600	-11.227%	1	86	-94.198%
2025-09-26	24.8500	24.8500	24.8500	24.8500	+18.616%	1	85	-94.849%
2025-09-22	20.6800	20.9500	20.6800	20.9500	-1.874%	6	85	-93.890%
2025-09-11	21.3500	21.3500	21.3500	21.3500	+4.657%	1	86	-94.005%
2025-09-10	20.4000	20.4000	20.4000	20.4000	-1.923%	1	86	-93.725%
2025-09-09	20.8000	20.8000	20.8000	20.8000	-2.804%	1	86	-93.846%
2025-09-04	21.4000	21.4000	21.4000	21.4000	-4.889%	6	86	-94.019%
2025-09-02	22.6200	22.6200	22.4500	22.5000	-0.837%	8	80	-94.311%
2025-08-29	22.6900	22.6900	22.6900	22.6900	+2.531%	1	73	-94.359%
2025-08-28	21.3500	22.1300	21.3500	22.1300	+2.644%	5	73	-94.216%
2025-08-27	21.5200	21.5600	21.5200	21.5600	+3.704%	4	71	-94.063%
2025-08-25	20.7900	20.7900	20.7900	20.7900	+1.415%	6	69	-93.843%
2025-08-22	20.5000	20.5000	20.5000	20.5000	+14.717%	1	63	-93.756%
2025-08-11	17.8700	17.8700	17.8700	17.8700	-13.671%	1	62	-92.837%
2025-07-31	20.4500	20.7000	20.4500	20.7000	-1.663%	4	62	-93.816%
2025-07-28	21.0500	21.0500	21.0500	21.0500	+5.197%	3	62	-93.919%
2025-07-17	20.0100	20.0100	20.0100	20.0100	-6.844%	1	62	-93.603%
2025-07-09	21.4800	21.4800	21.4800	21.4800	+14.255%	1	61	-94.041%
2025-07-01	18.8000	18.8000	18.8000	18.8000	-4.326%	1	62	-93.191%
2025-06-26	19.6500	19.6500	19.6500	19.6500	-8.605%	1	62	-93.486%
2025-06-18	21.5000	21.5000	21.5000	21.5000	+2.430%	1	61	-94.047%
2025-06-13	20.9900	20.9900	20.9900	20.9900	+24.570%	2	61	-93.902%
2025-05-05	16.7000	16.8500	16.7000	16.8500	-3.105%	50	62	-92.404%
2025-04-24	17.3900	17.3900	17.3900	17.3900	+0.346%	1	113	-92.639%
2025-04-22	17.3300	17.3300	17.3300	17.3300	+9.684%	50	113	-92.614%
2025-04-10	15.8000	15.8000	15.8000	15.8000	-14.641%	50	65	-91.899%
2025-04-09	18.0700	18.5700	18.0700	18.5100	+5.470%	58	78	-93.085%
2025-04-08	17.6000	17.6000	17.5500	17.5500	+0.862%	2	34	-92.707%
2025-04-04	17.4000	17.4000	17.4000	17.4000	-34.091%	2	33	-92.644%
2025-03-27	26.5000	26.5000	26.4000	26.4000	-0.189%	2	33	-95.152%
2025-03-25	26.4500	26.4500	26.4500	26.4500	+2.440%	1	35	-95.161%
2025-03-20	25.8200	25.8200	25.8200	25.8200	+14.756%	2	34	-95.043%
2025-03-14	22.5000	22.5000	22.5000	22.5000	+7.399%	2	34	-94.311%
2025-03-04	21.0000	21.0000	20.9500	20.9500	-15.388%	2	35	-93.890%
2025-02-21	26.0000	26.0000	24.7600	24.7600	+9.219%	50	33	-94.830%
2025-02-13	22.6700	22.6700	22.6700	22.6700	-1.606%	1	29	-94.354%
2025-02-07	23.0400	23.0400	23.0400	23.0400	-1.201%	2	29	-94.444%
2025-01-28	23.3200	23.3200	23.3200	23.3200	-10.480%	10	28	-94.511%
2025-01-23	26.0500	26.0500	26.0500	26.0500	+2.358%	1	38	-95.086%
2025-01-14	25.4500	25.4500	25.4500	25.4500	+12.461%	5	37	-94.971%
2025-01-06	22.6300	22.6300	22.6300	22.6300	+14.873%	10	30	-94.344%
2024-12-27	19.7000	19.7000	19.7000	19.7000	+4.233%	2	30	-93.503%
2024-12-20	18.9000	19.1000	18.8500	18.9000	-7.805%	5	30	-93.228%
2024-12-18	20.5000	20.5000	20.5000	20.5000	-15.811%	15	27	-93.756%
2024-12-06	24.3500	24.3500	24.3500	24.3500	-12.880%	2	33	-94.743%
2024-11-13	28.0000	28.0000	27.9500	27.9500	-0.179%	2	34	-95.420%
2024-11-12	28.0000	28.0000	28.0000	28.0000	+3.321%	15	32	-95.429%
2024-11-06	27.4000	27.4000	27.1000	27.1000	+13.627%	5	17	-95.277%
2024-11-05	23.7500	23.8500	23.7300	23.8500	+4.605%	4	20	-94.633%
2024-10-28	22.8000	22.8000	22.8000	22.8000	-2.564%	4	16	-94.386%
2024-10-23	23.4000	23.4000	23.4000	23.4000	-4.098%	1	12	-94.530%
2024-10-02	25.3300	25.3300	24.4000	24.4000	+14.824%	3	13	-94.754%
2024-09-30	21.2500	21.2500	21.2500	21.2500	-5.556%	1	10	-93.976%
2024-09-23	22.5000	22.5000	22.5000	22.5000	0.000%	9	9	-94.311%

.dark-mode .rG0tkr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rG0tkr{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C70XLE Jan 15 2027 70.00 Call (XLE270115C00070000)option OPRA

XLE20270115C70
XLE Jan 15 2027 70.00 Call (XLE270115C00070000)
option OPRA