Dark

XLE20270115C75
XLE Jan 15 2027 75.00 Call (XLE270115C00075000)
option OPRA

EOD

Jul 24, 2026

0.7100-1.389%(-0.0100)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.7200	0.7400	0.7100	0.7100	-1.389%	57	9,260	0.000%
2026-07-23	0.7300	0.8000	0.7200	0.7200	+16.129%	43	9,209	-1.389%
2026-07-22	0.6200	0.6500	0.6200	0.6200	+6.897%	45	9,195	+14.516%
2026-07-21	0.5800	0.5800	0.5800	0.5800	+5.455%	10	9,380	+22.414%
2026-07-20	0.5200	0.5700	0.5000	0.5500	+19.565%	25	9,380	+29.091%
2026-07-17	0.4800	0.5200	0.4600	0.4600	+6.977%	190	9,385	+54.348%
2026-07-16	0.4100	0.4400	0.4000	0.4300	+2.381%	205	9,584	+65.116%
2026-07-14	0.4600	0.4600	0.4200	0.4200	-6.667%	33	9,597	+69.048%
2026-07-13	0.4000	0.4500	0.3600	0.4500	+40.625%	68	9,617	+57.778%
2026-07-09	0.3300	0.3300	0.3200	0.3200	0.000%	4	9,656	+121.875%
2026-07-08	0.3200	0.3700	0.2400	0.3200	+23.077%	724	10,271	+121.875%
2026-07-07	0.2600	0.2600	0.2600	0.2600	+18.182%	34	10,306	+173.077%
2026-07-06	0.1900	0.2200	0.1900	0.2200	+10.000%	2	10,306	+222.727%
2026-07-02	0.2400	0.2400	0.2000	0.2000	-13.043%	136	10,274	+255.000%
2026-07-01	0.2300	0.2300	0.2300	0.2300	0.000%	353	10,274	+208.696%
2026-06-30	0.2300	0.2500	0.2000	0.2300	-11.538%	810	9,978	+208.696%
2026-06-29	0.2600	0.2600	0.2600	0.2600	-3.704%	1	9,543	+173.077%
2026-06-26	0.2600	0.3300	0.2600	0.2700	-6.897%	52	9,543	+162.963%
2026-06-25	0.2500	0.2900	0.2400	0.2900	+16.000%	8	9,545	+144.828%
2026-06-24	0.2700	0.2700	0.2400	0.2500	-16.667%	260	9,544	+184.000%
2026-06-23	0.3800	0.3800	0.2800	0.3000	+3.448%	120	9,485	+136.667%
2026-06-22	0.2700	0.2900	0.2700	0.2900	+3.571%	39	9,532	+144.828%
2026-06-18	0.3000	0.3000	0.2500	0.2800	-22.222%	42	9,491	+153.571%
2026-06-17	0.3800	0.3800	0.3200	0.3600	-16.279%	11	9,491	+97.222%
2026-06-16	0.4100	0.4300	0.3900	0.4300	-4.444%	6	9,491	+65.116%
2026-06-15	0.4500	0.5000	0.4200	0.4500	-32.836%	143	9,421	+57.778%
2026-06-12	0.7800	0.7800	0.6700	0.6700	-1.471%	8	9,421	+5.970%
2026-06-11	1.0400	1.0400	0.6800	0.6800	-22.727%	13	9,421	+4.412%
2026-06-10	0.9000	1.0000	0.8800	0.8800	+3.529%	8	9,416	-19.318%
2026-06-09	0.7400	0.8500	0.6900	0.8500	-5.556%	217	9,415	-16.471%
2026-06-08	1.0000	1.0000	0.9000	0.9000	+15.385%	81	9,241	-21.111%
2026-06-05	1.0200	1.0200	0.7800	0.7800	-26.415%	18	9,211	-8.974%
2026-06-04	1.0200	1.0600	0.9400	1.0600	-7.826%	136	9,204	-33.019%
2026-06-03	1.0500	1.1700	1.0300	1.1500	+26.374%	9	9,215	-38.261%
2026-06-02	0.8900	0.9600	0.8900	0.9100	+9.639%	38	9,214	-21.978%
2026-06-01	0.7200	0.9000	0.6500	0.8300	+18.571%	124	9,188	-14.458%
2026-05-29	0.6800	0.7000	0.6500	0.7000	-1.408%	72	9,100	+1.429%
2026-05-28	0.7900	0.7900	0.7100	0.7100	-5.333%	30	9,080	0.000%
2026-05-27	0.7800	0.8700	0.7500	0.7500	-15.730%	53	9,089	-5.333%
2026-05-26	1.1500	1.1500	0.8900	0.8900	-24.576%	78	9,085	-20.225%
2026-05-22	1.0800	1.1800	1.0600	1.1800	+7.273%	150	9,076	-39.831%
2026-05-21	1.1500	1.1500	0.8800	1.1000	-9.091%	20	9,149	-35.455%
2026-05-20	1.5400	1.5400	1.1400	1.2100	-23.899%	780	9,149	-41.322%
2026-05-19	1.4800	1.5900	1.4300	1.5900	+13.571%	274	9,563	-55.346%
2026-05-18	1.1500	1.4900	1.1500	1.4000	+12.000%	904	9,563	-49.286%
2026-05-15	1.1000	1.2500	1.0700	1.2500	+23.762%	193	9,563	-43.200%
2026-05-14	0.9800	1.0100	0.9700	1.0100	+12.222%	197	9,322	-29.703%
2026-05-13	0.8300	0.9000	0.8300	0.9000	-2.174%	14	9,399	-21.111%
2026-05-12	0.8800	0.9200	0.8400	0.9200	+9.524%	223	9,399	-22.826%
2026-05-11	0.7400	0.8500	0.7400	0.8400	+29.231%	328	9,399	-15.476%
2026-05-08	0.6000	0.6500	0.6000	0.6500	+3.175%	50	9,546	+9.231%
2026-05-07	0.6300	0.6500	0.5500	0.6300	-14.865%	120	9,532	+12.698%
2026-05-06	0.8700	0.8700	0.7400	0.7400	-36.207%	513	9,487	-4.054%
2026-05-05	1.1600	1.1600	1.1600	1.1600	+3.571%	18	9,459	-38.793%
2026-05-04	0.9500	1.1500	0.9500	1.1200	+8.738%	279	9,459	-36.607%
2026-05-01	1.1400	1.1400	0.9600	1.0300	-17.600%	89	9,224	-31.068%
2026-04-30	1.2000	1.2600	1.1800	1.2500	+13.636%	400	9,224	-43.200%
2026-04-29	1.0300	1.1900	1.0300	1.1000	+20.879%	1,683	9,593	-35.455%
2026-04-28	0.9000	0.9700	0.9000	0.9100	+12.346%	112	9,689	-21.978%
2026-04-27	0.8900	0.8900	0.8000	0.8100	-3.571%	40	9,674	-12.346%
2026-04-24	0.8100	0.8400	0.8100	0.8400	-3.448%	14	9,661	-15.476%
2026-04-23	0.8000	0.8700	0.8000	0.8700	+14.474%	7	9,647	-18.391%
2026-04-22	0.7600	0.7600	0.7600	0.7600	+5.556%	2	9,647	-6.579%
2026-04-21	0.6700	0.7200	0.6700	0.7200	+30.909%	3	9,651	-1.389%
2026-04-20	0.6000	0.6000	0.5500	0.5500	0.000%	401	9,651	+29.091%
2026-04-17	0.4800	0.5500	0.3900	0.5500	-17.910%	131	9,813	+29.091%
2026-04-16	0.6900	0.6900	0.6700	0.6700	+4.688%	20	9,805	+5.970%
2026-04-15	0.6600	0.6600	0.5400	0.6400	+1.587%	214	9,795	+10.938%
2026-04-14	0.6800	0.6800	0.5800	0.6300	-13.699%	96	9,790	+12.698%
2026-04-13	0.9600	0.9600	0.7300	0.7300	+2.817%	41	9,772	-2.740%
2026-04-10	0.8500	0.8800	0.7100	0.7100	-16.471%	71	9,738	0.000%
2026-04-09	1.0500	1.1200	0.8500	0.8500	-9.574%	1,166	9,669	-16.471%
2026-04-08	0.8000	0.9400	0.7700	0.9400	-36.486%	263	9,645	-24.468%
2026-04-07	1.5700	1.6600	1.4800	1.4800	+5.714%	825	9,523	-52.027%
2026-04-06	1.4000	1.4600	1.2800	1.4000	0.000%	4	10,256	-49.286%
2026-04-02	1.6300	1.7700	1.3400	1.4000	+6.061%	570	10,191	-49.286%
2026-04-01	0.2500	1.5400	0.2500	1.3200	-22.807%	668	10,191	-46.212%
2026-03-31	2.1900	2.3000	1.5800	1.7100	-20.833%	1,228	9,908	-58.480%
2026-03-30	2.1300	2.4500	2.1300	2.1600	-4.000%	357	9,949	-67.130%
2026-03-27	2.0500	2.2800	1.8900	2.2500	+20.968%	976	10,081	-68.444%
2026-03-26	1.6100	1.9400	1.5000	1.8600	+16.250%	1,871	9,713	-61.828%
2026-03-25	1.6400	1.7000	1.5700	1.6000	-4.762%	276	8,214	-55.625%
2026-03-24	1.5900	1.8300	1.5900	1.6800	+24.444%	226	8,343	-57.738%
2026-03-23	1.4000	1.4000	1.1800	1.3500	-4.255%	228	8,347	-47.407%
2026-03-20	1.5000	1.6000	1.3900	1.4100	+4.444%	1,093	8,505	-49.645%
2026-03-19	1.2500	1.4100	1.2400	1.3500	+16.379%	1,065	8,603	-47.407%
2026-03-18	1.1000	1.1600	1.0800	1.1600	+5.455%	505	9,083	-38.793%
2026-03-17	1.0800	1.2200	1.0800	1.1000	+3.774%	981	9,476	-35.455%
2026-03-16	1.0700	1.0700	1.0600	1.0600	+4.950%	8	9,333	-33.019%
2026-03-13	1.0700	1.1400	1.0100	1.0100	-15.833%	712	9,327	-29.703%
2026-03-12	0.9700	1.2200	0.9700	1.2000	+30.435%	1,491	9,233	-40.833%
2026-03-11	0.8600	1.0000	0.8500	0.9200	+8.235%	309	9,155	-22.826%
2026-03-10	0.8100	0.8500	0.7900	0.8500	-9.574%	414	9,323	-16.471%
2026-03-09	1.1500	1.2300	0.9400	0.9400	-12.963%	302	9,737	-24.468%
2026-03-06	1.1000	1.2000	1.0500	1.0800	+17.391%	402	9,941	-34.259%
2026-03-05	1.0300	1.1000	0.8800	0.9200	-5.155%	429	10,123	-22.826%
2026-03-04	1.0300	1.0300	0.9000	0.9700	-6.731%	1,585	10,147	-26.804%
2026-03-03	1.3700	1.3700	1.0000	1.0400	-17.460%	1,696	9,935	-31.731%
2026-03-02	1.2700	1.3100	1.0700	1.2600	+29.897%	1,270	11,353	-43.651%
2026-02-27	0.9600	0.9800	0.8500	0.9700	+7.778%	3,401	11,337	-26.804%
2026-02-26	0.8200	0.9700	0.8200	0.9000	+2.273%	3,378	12,462	-21.111%
2026-02-25	0.8200	0.9000	0.7700	0.8800	-2.222%	245	13,967	-19.318%
2026-02-24	0.8500	0.9200	0.8000	0.9000	0.000%	400	13,967	-21.111%
2026-02-23	1.0100	1.0100	0.8600	0.9000	+2.273%	868	13,705	-21.111%
2026-02-20	0.9000	1.0500	0.7500	0.8800	-2.222%	498	14,564	-19.318%
2026-02-19	1.0000	1.0000	0.9000	0.9000	+4.651%	138	14,146	-21.111%
2026-02-18	0.7300	0.9900	0.6400	0.8600	+17.808%	1,184	14,198	-17.442%
2026-02-17	0.9800	0.9800	0.6000	0.7300	-3.947%	2,138	14,201	-2.740%
2026-02-13	0.7300	0.8300	0.7300	0.7600	-2.564%	698	12,344	-6.579%
2026-02-12	0.8900	0.9200	0.7700	0.7800	-14.286%	1,447	12,344	-8.974%
2026-02-11	0.9000	1.0800	0.8700	0.9100	+16.667%	2,268	11,845	-21.978%
2026-02-10	0.8500	0.9100	0.7800	0.7800	-6.024%	727	11,231	-8.974%
2026-02-09	0.7700	0.8600	0.7300	0.8300	+12.162%	2,891	11,416	-14.458%
2026-02-06	0.7400	0.8500	0.7000	0.7400	0.000%	2,421	8,581	-4.054%
2026-02-05	0.7700	0.8000	0.6400	0.7400	-8.642%	767	6,167	-4.054%
2026-02-04	0.8300	1.0900	0.6500	0.8100	-14.737%	3,891	5,513	-12.346%
2026-02-03	0.5000	0.9600	0.5000	0.9500	+97.917%	2,685	2,215	-25.263%
2026-02-02	0.4900	0.5900	0.4800	0.4800	-97.557%	631	606	+47.917%
2025-11-20	19.6500	19.6500	19.6500	19.6500	-1.799%	1	57	-96.387%
2025-11-14	20.0100	20.0100	20.0100	20.0100	+16.000%	2	58	-96.452%
2025-10-23	17.2500	17.2500	17.2500	17.2500	+8.833%	1	56	-95.884%
2025-10-20	15.8500	15.8500	15.8500	15.8500	+4.276%	1	57	-95.521%
2025-10-16	15.6500	15.6500	15.2000	15.2000	-7.879%	33	57	-95.329%
2025-10-15	16.5000	16.5000	16.5000	16.5000	-9.091%	1	32	-95.697%
2025-09-30	18.1200	18.1500	18.1200	18.1500	-13.981%	12	31	-96.088%
2025-09-26	20.0000	21.1000	20.0000	21.1000	+13.137%	2	33	-96.635%
2025-09-23	18.6500	18.6500	18.6500	18.6500	+8.620%	1	33	-96.193%
2025-09-12	17.2500	17.2500	17.1700	17.1700	-0.751%	2	33	-95.865%
2025-08-28	17.3000	17.3000	17.3000	17.3000	+14.418%	3	32	-95.896%
2025-07-21	15.1200	15.1200	15.1200	15.1200	-19.360%	2	32	-95.304%
2025-07-11	18.7500	18.7500	18.7500	18.7500	+19.048%	1	30	-96.213%
2025-06-11	15.7500	15.7500	15.7500	15.7500	+13.309%	3	30	-95.492%
2025-05-29	13.9000	13.9000	13.9000	13.9000	+2.131%	1	30	-94.892%
2025-05-28	13.6100	13.6100	13.6100	13.6100	-15.832%	1	31	-94.783%
2025-05-12	16.1700	16.1700	16.1700	16.1700	+17.600%	8	31	-95.609%
2025-05-01	14.0200	14.0200	13.7500	13.7500	-6.969%	2	23	-94.836%
2025-04-23	15.1700	15.1700	14.7800	14.7800	-3.082%	3	25	-95.196%
2025-04-17	15.3400	15.3400	15.2500	15.2500	+21.708%	8	35	-95.344%
2025-04-11	12.5300	12.5300	12.5300	12.5300	-17.728%	2	35	-94.334%
2025-04-09	10.8700	15.2300	10.8700	15.2300	+36.960%	5	35	-95.338%
2025-04-08	11.1200	11.1200	11.1200	11.1200	-43.525%	1	33	-93.615%
2025-02-25	19.6900	19.6900	19.6900	19.6900	-7.948%	5	27	-96.394%
2025-02-21	21.3900	21.3900	21.3900	21.3900	+5.577%	4	27	-96.681%
2025-02-04	20.2600	20.2600	20.2600	20.2600	-11.760%	1	25	-96.496%
2025-01-22	22.9600	22.9600	22.9600	22.9600	-2.794%	1	26	-96.908%
2025-01-17	23.6200	23.6200	23.6200	23.6200	+10.581%	2	25	-96.994%
2025-01-14	21.3600	21.3600	21.3600	21.3600	+16.403%	15	25	-96.676%
2025-01-06	19.2500	19.2500	18.3500	18.3500	-0.811%	3	28	-96.131%
2025-01-03	18.5000	18.5000	18.5000	18.5000	+2.210%	10	27	-96.162%
2025-01-02	18.0000	18.1000	18.0000	18.1000	+7.101%	2	25	-96.077%
2024-12-31	16.9000	16.9000	16.9000	16.9000	+1.869%	1	27	-95.799%
2024-12-30	16.5900	16.5900	16.5900	16.5900	-2.412%	1	27	-95.720%
2024-12-27	16.9000	17.0000	16.9000	17.0000	+10.032%	24	27	-95.824%
2024-12-23	15.4500	15.4500	15.4500	15.4500	-0.451%	11	19	-95.405%
2024-12-19	16.5000	16.5000	15.5200	15.5200	-8.166%	4	10	-95.425%
2024-12-18	16.9000	16.9000	16.9000	16.9000	-2.312%	1	6	-95.799%
2024-12-17	17.3000	17.3000	17.3000	17.3000	-13.240%	1	6	-95.896%
2024-12-13	19.9400	19.9400	19.9400	19.9400	-7.941%	6	6	-96.439%
2024-12-09	21.6600	21.6600	21.6600	21.6600	+6.805%	1	5	-96.722%
2024-11-05	20.2800	20.2800	20.2800	20.2800	+5.790%	1	5	-96.499%
2024-10-28	19.1700	19.1700	19.1700	19.1700	-14.305%	1	4	-96.296%
2024-10-03	22.3700	22.3700	22.3700	22.3700	+15.309%	1	4	-96.826%
2024-09-19	19.4500	19.4500	19.4000	19.4000	+7.360%	2	3	-96.340%
2024-09-18	17.9700	18.4500	17.9700	18.0700	0.000%	4	4	-96.071%

.dark-mode .jSmMXP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jSmMXP{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C75XLE Jan 15 2027 75.00 Call (XLE270115C00075000)option OPRA

XLE20270115C75
XLE Jan 15 2027 75.00 Call (XLE270115C00075000)
option OPRA