Dark

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

EOD

Oct 1, 2026

0.5100+13.333%(+0.0600)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5200	0.5200	0.5100	0.5100	+13.333%	11	8,030	0.000%
2026-09-30	0.4800	0.4800	0.4500	0.4500	-4.255%	37	8,027	+13.333%
2026-09-29	0.4500	0.5000	0.4500	0.4700	-20.339%	306	8,033	+8.511%
2026-09-28	0.6100	0.6600	0.5900	0.5900	+3.509%	16	8,204	-13.559%
2026-09-25	0.5600	0.5800	0.5300	0.5700	-13.636%	50	8,201	-10.526%
2026-09-24	0.7400	0.7400	0.6500	0.6600	+3.125%	20	8,176	-22.727%
2026-09-23	0.6600	0.7200	0.6400	0.6400	-5.882%	84	8,184	-20.313%
2026-09-22	0.5700	0.6800	0.5700	0.6800	-2.857%	39	8,221	-25.000%
2026-09-21	0.7600	0.7800	0.6800	0.7000	-23.913%	115	8,215	-27.143%
2026-09-18	0.9500	1.0100	0.9200	0.9200	-3.158%	140	8,135	-44.565%
2026-09-17	0.9700	0.9700	0.8800	0.9500	-2.062%	60	8,152	-46.316%
2026-09-16	1.0700	1.1000	0.9200	0.9700	-26.515%	166	8,128	-47.423%
2026-09-15	1.0000	1.3200	1.0000	1.3200	+40.426%	214	8,256	-61.364%
2026-09-14	1.3400	1.3400	0.9400	0.9400	-16.814%	1,137	8,335	-45.745%
2026-09-11	1.1600	1.1900	1.1100	1.1300	-5.042%	654	8,604	-54.867%
2026-09-10	1.4500	1.4500	1.0600	1.1900	-1.653%	1,105	8,694	-57.143%
2026-09-09	1.2500	1.3200	1.1800	1.2100	+8.036%	411	8,107	-57.851%
2026-09-08	1.0500	1.1500	1.0400	1.1200	+19.149%	654	8,363	-54.464%
2026-09-04	0.8600	0.9600	0.8600	0.9400	-15.315%	446	8,587	-45.745%
2026-09-03	1.1900	1.2600	1.0800	1.1100	-5.932%	1,056	8,587	-54.054%
2026-09-02	1.1300	1.2400	1.0600	1.1800	+2.609%	705	8,578	-56.780%
2026-09-01	1.0300	1.1500	0.9800	1.1500	+36.905%	2,218	8,594	-55.652%
2026-08-31	1.0100	1.0100	0.8100	0.8400	-4.545%	845	8,908	-39.286%
2026-08-28	0.7400	0.8800	0.7000	0.8800	+35.385%	975	9,310	-42.045%
2026-08-27	0.7100	0.7100	0.6500	0.6500	-13.333%	11	8,647	-21.538%
2026-08-26	0.7800	0.7800	0.7500	0.7500	+4.167%	6	8,647	-32.000%
2026-08-25	0.7700	0.7700	0.7200	0.7200	-14.286%	88	8,727	-29.167%
2026-08-24	0.9800	0.9800	0.8000	0.8400	-21.495%	52	8,642	-39.286%
2026-08-21	1.1900	1.1900	1.0500	1.0700	-1.835%	95	8,644	-52.336%
2026-08-20	1.0100	1.2700	1.0100	1.0900	+5.825%	132	8,669	-53.211%
2026-08-19	1.1000	1.1400	1.0300	1.0300	-2.830%	161	8,698	-50.485%
2026-08-18	0.9400	1.0600	0.9400	1.0600	+26.190%	280	8,702	-51.887%
2026-08-17	0.7700	0.8500	0.7500	0.8400	+10.526%	72	8,593	-39.286%
2026-08-14	0.7500	0.8000	0.7500	0.7600	+13.433%	212	8,620	-32.895%
2026-08-13	0.6000	0.6700	0.6000	0.6700	+1.515%	13	8,582	-23.881%
2026-08-12	0.6100	0.6800	0.6100	0.6600	-1.493%	61	8,592	-22.727%
2026-08-11	0.5800	0.7500	0.5800	0.6700	+52.273%	106	8,560	-23.881%
2026-08-10	0.4400	0.4400	0.4400	0.4400	+2.326%	1	8,612	+15.909%
2026-08-07	0.3800	0.4300	0.3800	0.4300	+7.500%	46	8,612	+18.605%
2026-08-05	0.4800	0.4900	0.3800	0.4000	-13.043%	77	8,625	+27.500%
2026-08-04	0.3600	0.4600	0.3600	0.4600	-2.128%	182	8,646	+10.870%
2026-08-03	0.5800	0.5800	0.4200	0.4700	-9.615%	228	8,719	+8.511%
2026-07-31	0.5400	0.5400	0.5200	0.5200	-3.704%	243	8,669	-1.923%
2026-07-30	0.5000	0.5400	0.4600	0.5400	-5.263%	60	8,676	-5.556%
2026-07-29	0.6800	0.6800	0.5700	0.5700	+29.545%	275	8,711	-10.526%
2026-07-28	0.5400	0.5400	0.4300	0.4400	-20.000%	1,124	9,197	+15.909%
2026-07-27	0.5800	0.5800	0.5500	0.5500	-22.535%	99	9,307	-7.273%
2026-07-24	0.7200	0.7400	0.7100	0.7100	-1.389%	57	9,260	-28.169%
2026-07-23	0.7300	0.8000	0.7200	0.7200	+16.129%	43	9,209	-29.167%
2026-07-22	0.6200	0.6500	0.6200	0.6200	+6.897%	45	9,195	-17.742%
2026-07-21	0.5800	0.5800	0.5800	0.5800	+5.455%	10	9,380	-12.069%
2026-07-20	0.5200	0.5700	0.5000	0.5500	+19.565%	25	9,380	-7.273%
2026-07-17	0.4800	0.5200	0.4600	0.4600	+6.977%	190	9,385	+10.870%
2026-07-16	0.4100	0.4400	0.4000	0.4300	+2.381%	205	9,584	+18.605%
2026-07-14	0.4600	0.4600	0.4200	0.4200	-6.667%	33	9,597	+21.429%
2026-07-13	0.4000	0.4500	0.3600	0.4500	+40.625%	68	9,617	+13.333%
2026-07-09	0.3300	0.3300	0.3200	0.3200	0.000%	4	9,656	+59.375%
2026-07-08	0.3200	0.3700	0.2400	0.3200	+23.077%	724	10,271	+59.375%
2026-07-07	0.2600	0.2600	0.2600	0.2600	+18.182%	34	10,306	+96.154%
2026-07-06	0.1900	0.2200	0.1900	0.2200	+10.000%	2	10,306	+131.818%
2026-07-02	0.2400	0.2400	0.2000	0.2000	-13.043%	136	10,274	+155.000%
2026-07-01	0.2300	0.2300	0.2300	0.2300	0.000%	353	10,274	+121.739%
2026-06-30	0.2300	0.2500	0.2000	0.2300	-11.538%	810	9,978	+121.739%
2026-06-29	0.2600	0.2600	0.2600	0.2600	-3.704%	1	9,543	+96.154%
2026-06-26	0.2600	0.3300	0.2600	0.2700	-6.897%	52	9,543	+88.889%
2026-06-25	0.2500	0.2900	0.2400	0.2900	+16.000%	8	9,545	+75.862%
2026-06-24	0.2700	0.2700	0.2400	0.2500	-16.667%	260	9,544	+104.000%
2026-06-23	0.3800	0.3800	0.2800	0.3000	+3.448%	120	9,485	+70.000%
2026-06-22	0.2700	0.2900	0.2700	0.2900	+3.571%	39	9,532	+75.862%
2026-06-18	0.3000	0.3000	0.2500	0.2800	-22.222%	42	9,491	+82.143%
2026-06-17	0.3800	0.3800	0.3200	0.3600	-16.279%	11	9,491	+41.667%
2026-06-16	0.4100	0.4300	0.3900	0.4300	-4.444%	6	9,491	+18.605%
2026-06-15	0.4500	0.5000	0.4200	0.4500	-32.836%	143	9,421	+13.333%
2026-06-12	0.7800	0.7800	0.6700	0.6700	-1.471%	8	9,421	-23.881%
2026-06-11	1.0400	1.0400	0.6800	0.6800	-22.727%	13	9,421	-25.000%
2026-06-10	0.9000	1.0000	0.8800	0.8800	+3.529%	8	9,416	-42.045%
2026-06-09	0.7400	0.8500	0.6900	0.8500	-5.556%	217	9,415	-40.000%
2026-06-08	1.0000	1.0000	0.9000	0.9000	+15.385%	81	9,241	-43.333%
2026-06-05	1.0200	1.0200	0.7800	0.7800	-26.415%	18	9,211	-34.615%
2026-06-04	1.0200	1.0600	0.9400	1.0600	-7.826%	136	9,204	-51.887%
2026-06-03	1.0500	1.1700	1.0300	1.1500	+26.374%	9	9,215	-55.652%
2026-06-02	0.8900	0.9600	0.8900	0.9100	+9.639%	38	9,214	-43.956%
2026-06-01	0.7200	0.9000	0.6500	0.8300	+18.571%	124	9,188	-38.554%
2026-05-29	0.6800	0.7000	0.6500	0.7000	-1.408%	72	9,100	-27.143%
2026-05-28	0.7900	0.7900	0.7100	0.7100	-5.333%	30	9,080	-28.169%
2026-05-27	0.7800	0.8700	0.7500	0.7500	-15.730%	53	9,089	-32.000%
2026-05-26	1.1500	1.1500	0.8900	0.8900	-24.576%	78	9,085	-42.697%
2026-05-22	1.0800	1.1800	1.0600	1.1800	+7.273%	150	9,076	-56.780%
2026-05-21	1.1500	1.1500	0.8800	1.1000	-9.091%	20	9,149	-53.636%
2026-05-20	1.5400	1.5400	1.1400	1.2100	-23.899%	780	9,149	-57.851%
2026-05-19	1.4800	1.5900	1.4300	1.5900	+13.571%	274	9,563	-67.925%
2026-05-18	1.1500	1.4900	1.1500	1.4000	+12.000%	904	9,563	-63.571%
2026-05-15	1.1000	1.2500	1.0700	1.2500	+23.762%	193	9,563	-59.200%
2026-05-14	0.9800	1.0100	0.9700	1.0100	+12.222%	197	9,322	-49.505%
2026-05-13	0.8300	0.9000	0.8300	0.9000	-2.174%	14	9,399	-43.333%
2026-05-12	0.8800	0.9200	0.8400	0.9200	+9.524%	223	9,399	-44.565%
2026-05-11	0.7400	0.8500	0.7400	0.8400	+29.231%	328	9,399	-39.286%
2026-05-08	0.6000	0.6500	0.6000	0.6500	+3.175%	50	9,546	-21.538%
2026-05-07	0.6300	0.6500	0.5500	0.6300	-14.865%	120	9,532	-19.048%
2026-05-06	0.8700	0.8700	0.7400	0.7400	-36.207%	513	9,487	-31.081%
2026-05-05	1.1600	1.1600	1.1600	1.1600	+3.571%	18	9,459	-56.034%
2026-05-04	0.9500	1.1500	0.9500	1.1200	+8.738%	279	9,459	-54.464%
2026-05-01	1.1400	1.1400	0.9600	1.0300	-17.600%	89	9,224	-50.485%
2026-04-30	1.2000	1.2600	1.1800	1.2500	+13.636%	400	9,224	-59.200%
2026-04-29	1.0300	1.1900	1.0300	1.1000	+20.879%	1,683	9,593	-53.636%
2026-04-28	0.9000	0.9700	0.9000	0.9100	+12.346%	112	9,689	-43.956%
2026-04-27	0.8900	0.8900	0.8000	0.8100	-3.571%	40	9,674	-37.037%
2026-04-24	0.8100	0.8400	0.8100	0.8400	-3.448%	14	9,661	-39.286%
2026-04-23	0.8000	0.8700	0.8000	0.8700	+14.474%	7	9,647	-41.379%
2026-04-22	0.7600	0.7600	0.7600	0.7600	+5.556%	2	9,647	-32.895%
2026-04-21	0.6700	0.7200	0.6700	0.7200	+30.909%	3	9,651	-29.167%
2026-04-20	0.6000	0.6000	0.5500	0.5500	0.000%	401	9,651	-7.273%
2026-04-17	0.4800	0.5500	0.3900	0.5500	-17.910%	131	9,813	-7.273%
2026-04-16	0.6900	0.6900	0.6700	0.6700	+4.688%	20	9,805	-23.881%
2026-04-15	0.6600	0.6600	0.5400	0.6400	+1.587%	214	9,795	-20.313%
2026-04-14	0.6800	0.6800	0.5800	0.6300	-13.699%	96	9,790	-19.048%
2026-04-13	0.9600	0.9600	0.7300	0.7300	+2.817%	41	9,772	-30.137%
2026-04-10	0.8500	0.8800	0.7100	0.7100	-16.471%	71	9,738	-28.169%
2026-04-09	1.0500	1.1200	0.8500	0.8500	-9.574%	1,166	9,669	-40.000%
2026-04-08	0.8000	0.9400	0.7700	0.9400	-36.486%	263	9,645	-45.745%
2026-04-07	1.5700	1.6600	1.4800	1.4800	+5.714%	825	9,523	-65.541%
2026-04-06	1.4000	1.4600	1.2800	1.4000	0.000%	4	10,256	-63.571%
2026-04-02	1.6300	1.7700	1.3400	1.4000	+6.061%	570	10,191	-63.571%
2026-04-01	0.2500	1.5400	0.2500	1.3200	-22.807%	668	10,191	-61.364%
2026-03-31	2.1900	2.3000	1.5800	1.7100	-20.833%	1,228	9,908	-70.175%
2026-03-30	2.1300	2.4500	2.1300	2.1600	-4.000%	357	9,949	-76.389%
2026-03-27	2.0500	2.2800	1.8900	2.2500	+20.968%	976	10,081	-77.333%
2026-03-26	1.6100	1.9400	1.5000	1.8600	+16.250%	1,871	9,713	-72.581%
2026-03-25	1.6400	1.7000	1.5700	1.6000	-4.762%	276	8,214	-68.125%
2026-03-24	1.5900	1.8300	1.5900	1.6800	+24.444%	226	8,343	-69.643%
2026-03-23	1.4000	1.4000	1.1800	1.3500	-4.255%	228	8,347	-62.222%
2026-03-20	1.5000	1.6000	1.3900	1.4100	+4.444%	1,093	8,505	-63.830%
2026-03-19	1.2500	1.4100	1.2400	1.3500	+16.379%	1,065	8,603	-62.222%
2026-03-18	1.1000	1.1600	1.0800	1.1600	+5.455%	505	9,083	-56.034%
2026-03-17	1.0800	1.2200	1.0800	1.1000	+3.774%	981	9,476	-53.636%
2026-03-16	1.0700	1.0700	1.0600	1.0600	+4.950%	8	9,333	-51.887%
2026-03-13	1.0700	1.1400	1.0100	1.0100	-15.833%	712	9,327	-49.505%
2026-03-12	0.9700	1.2200	0.9700	1.2000	+30.435%	1,491	9,233	-57.500%
2026-03-11	0.8600	1.0000	0.8500	0.9200	+8.235%	309	9,155	-44.565%
2026-03-10	0.8100	0.8500	0.7900	0.8500	-9.574%	414	9,323	-40.000%
2026-03-09	1.1500	1.2300	0.9400	0.9400	-12.963%	302	9,737	-45.745%
2026-03-06	1.1000	1.2000	1.0500	1.0800	+17.391%	402	9,941	-52.778%
2026-03-05	1.0300	1.1000	0.8800	0.9200	-5.155%	429	10,123	-44.565%
2026-03-04	1.0300	1.0300	0.9000	0.9700	-6.731%	1,585	10,147	-47.423%
2026-03-03	1.3700	1.3700	1.0000	1.0400	-17.460%	1,696	9,935	-50.962%
2026-03-02	1.2700	1.3100	1.0700	1.2600	+29.897%	1,270	11,353	-59.524%
2026-02-27	0.9600	0.9800	0.8500	0.9700	+7.778%	3,401	11,337	-47.423%
2026-02-26	0.8200	0.9700	0.8200	0.9000	+2.273%	3,378	12,462	-43.333%
2026-02-25	0.8200	0.9000	0.7700	0.8800	-2.222%	245	13,967	-42.045%
2026-02-24	0.8500	0.9200	0.8000	0.9000	0.000%	400	13,967	-43.333%
2026-02-23	1.0100	1.0100	0.8600	0.9000	+2.273%	868	13,705	-43.333%
2026-02-20	0.9000	1.0500	0.7500	0.8800	-2.222%	498	14,564	-42.045%
2026-02-19	1.0000	1.0000	0.9000	0.9000	+4.651%	138	14,146	-43.333%
2026-02-18	0.7300	0.9900	0.6400	0.8600	+17.808%	1,184	14,198	-40.698%
2026-02-17	0.9800	0.9800	0.6000	0.7300	-3.947%	2,138	14,201	-30.137%
2026-02-13	0.7300	0.8300	0.7300	0.7600	-2.564%	698	12,344	-32.895%
2026-02-12	0.8900	0.9200	0.7700	0.7800	-14.286%	1,447	12,344	-34.615%
2026-02-11	0.9000	1.0800	0.8700	0.9100	+16.667%	2,268	11,845	-43.956%
2026-02-10	0.8500	0.9100	0.7800	0.7800	-6.024%	727	11,231	-34.615%
2026-02-09	0.7700	0.8600	0.7300	0.8300	+12.162%	2,891	11,416	-38.554%
2026-02-06	0.7400	0.8500	0.7000	0.7400	0.000%	2,421	8,581	-31.081%
2026-02-05	0.7700	0.8000	0.6400	0.7400	-8.642%	767	6,167	-31.081%
2026-02-04	0.8300	1.0900	0.6500	0.8100	-14.737%	3,891	5,513	-37.037%
2026-02-03	0.5000	0.9600	0.5000	0.9500	+97.917%	2,685	2,215	-46.316%
2026-02-02	0.4900	0.5900	0.4800	0.4800	-97.557%	631	606	+6.250%
2025-11-20	19.6500	19.6500	19.6500	19.6500	-1.799%	1	57	-97.405%
2025-11-14	20.0100	20.0100	20.0100	20.0100	+16.000%	2	58	-97.451%
2025-10-23	17.2500	17.2500	17.2500	17.2500	+8.833%	1	56	-97.043%
2025-10-20	15.8500	15.8500	15.8500	15.8500	+4.276%	1	57	-96.782%
2025-10-16	15.6500	15.6500	15.2000	15.2000	-7.879%	33	57	-96.645%
2025-10-15	16.5000	16.5000	16.5000	16.5000	-9.091%	1	32	-96.909%
2025-09-30	18.1200	18.1500	18.1200	18.1500	-13.981%	12	31	-97.190%
2025-09-26	20.0000	21.1000	20.0000	21.1000	+13.137%	2	33	-97.583%
2025-09-23	18.6500	18.6500	18.6500	18.6500	+8.620%	1	33	-97.265%
2025-09-12	17.2500	17.2500	17.1700	17.1700	-0.751%	2	33	-97.030%
2025-08-28	17.3000	17.3000	17.3000	17.3000	+14.418%	3	32	-97.052%
2025-07-21	15.1200	15.1200	15.1200	15.1200	-19.360%	2	32	-96.627%
2025-07-11	18.7500	18.7500	18.7500	18.7500	+19.048%	1	30	-97.280%
2025-06-11	15.7500	15.7500	15.7500	15.7500	+13.309%	3	30	-96.762%
2025-05-29	13.9000	13.9000	13.9000	13.9000	+2.131%	1	30	-96.331%
2025-05-28	13.6100	13.6100	13.6100	13.6100	-15.832%	1	31	-96.253%
2025-05-12	16.1700	16.1700	16.1700	16.1700	+17.600%	8	31	-96.846%
2025-05-01	14.0200	14.0200	13.7500	13.7500	-6.969%	2	23	-96.291%
2025-04-23	15.1700	15.1700	14.7800	14.7800	-3.082%	3	25	-96.549%
2025-04-17	15.3400	15.3400	15.2500	15.2500	+21.708%	8	35	-96.656%
2025-04-11	12.5300	12.5300	12.5300	12.5300	-17.728%	2	35	-95.930%
2025-04-09	10.8700	15.2300	10.8700	15.2300	+36.960%	5	35	-96.651%
2025-04-08	11.1200	11.1200	11.1200	11.1200	-43.525%	1	33	-95.414%
2025-02-25	19.6900	19.6900	19.6900	19.6900	-7.948%	5	27	-97.410%
2025-02-21	21.3900	21.3900	21.3900	21.3900	+5.577%	4	27	-97.616%
2025-02-04	20.2600	20.2600	20.2600	20.2600	-11.760%	1	25	-97.483%
2025-01-22	22.9600	22.9600	22.9600	22.9600	-2.794%	1	26	-97.779%
2025-01-17	23.6200	23.6200	23.6200	23.6200	+10.581%	2	25	-97.841%
2025-01-14	21.3600	21.3600	21.3600	21.3600	+16.403%	15	25	-97.612%
2025-01-06	19.2500	19.2500	18.3500	18.3500	-0.811%	3	28	-97.221%
2025-01-03	18.5000	18.5000	18.5000	18.5000	+2.210%	10	27	-97.243%
2025-01-02	18.0000	18.1000	18.0000	18.1000	+7.101%	2	25	-97.182%
2024-12-31	16.9000	16.9000	16.9000	16.9000	+1.869%	1	27	-96.982%
2024-12-30	16.5900	16.5900	16.5900	16.5900	-2.412%	1	27	-96.926%
2024-12-27	16.9000	17.0000	16.9000	17.0000	+10.032%	24	27	-97.000%
2024-12-23	15.4500	15.4500	15.4500	15.4500	-0.451%	11	19	-96.699%
2024-12-19	16.5000	16.5000	15.5200	15.5200	-8.166%	4	10	-96.714%
2024-12-18	16.9000	16.9000	16.9000	16.9000	-2.312%	1	6	-96.982%
2024-12-17	17.3000	17.3000	17.3000	17.3000	-13.240%	1	6	-97.052%
2024-12-13	19.9400	19.9400	19.9400	19.9400	-7.941%	6	6	-97.442%
2024-12-09	21.6600	21.6600	21.6600	21.6600	+6.805%	1	5	-97.645%
2024-11-05	20.2800	20.2800	20.2800	20.2800	+5.790%	1	5	-97.485%
2024-10-28	19.1700	19.1700	19.1700	19.1700	-14.305%	1	4	-97.340%
2024-10-03	22.3700	22.3700	22.3700	22.3700	+15.309%	1	4	-97.720%
2024-09-19	19.4500	19.4500	19.4000	19.4000	+7.360%	2	3	-97.371%
2024-09-18	17.9700	18.4500	17.9700	18.0700	0.000%	4	4	-97.178%

.dark-mode .zJvBvP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zJvBvP{ 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