Dark

XLE20270115C85
XLE Jan 15 2027 85.00 Call (XLE270115C00085000)
option OPRA

EOD

Sep 30, 2026

0.0900-35.714%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0900	0.0900	0.0900	0.0900	-35.714%	1	2,926	0.000%
2026-09-29	0.1400	0.1400	0.1400	0.1400	-17.647%	5	2,926	-35.714%
2026-09-28	0.1400	0.1700	0.1400	0.1700	+13.333%	3	2,926	-47.059%
2026-09-25	0.1800	0.1800	0.1500	0.1500	-16.667%	7	2,926	-40.000%
2026-09-24	0.1800	0.2700	0.1800	0.1800	-5.263%	3	2,921	-50.000%
2026-09-23	0.1800	0.1900	0.1800	0.1900	+11.765%	6	2,919	-52.632%
2026-09-22	0.1700	0.1700	0.1700	0.1700	-32.000%	4	2,929	-47.059%
2026-09-21	0.2100	0.2500	0.2100	0.2500	-7.407%	25	2,927	-64.000%
2026-09-18	0.3700	0.3700	0.2400	0.2700	+12.500%	33	2,927	-66.667%
2026-09-17	0.3000	0.3000	0.2400	0.2400	-17.241%	6	2,908	-62.500%
2026-09-16	0.3000	0.3000	0.2900	0.2900	-17.143%	5	2,908	-68.966%
2026-09-15	0.3200	0.3500	0.3000	0.3500	+25.000%	85	2,913	-74.286%
2026-09-14	0.3200	0.3200	0.2800	0.2800	-9.677%	2	2,983	-67.857%
2026-09-11	0.3100	0.3100	0.3100	0.3100	-6.061%	1	2,984	-70.968%
2026-09-10	0.3300	0.3400	0.3300	0.3300	-5.714%	12	2,994	-72.727%
2026-09-09	0.3800	0.3800	0.3500	0.3500	-5.405%	4	2,982	-74.286%
2026-09-03	0.3400	0.3700	0.3400	0.3700	+8.824%	85	3,058	-75.676%
2026-09-02	0.3300	0.3400	0.3300	0.3400	-2.857%	3	3,067	-73.529%
2026-09-01	0.2900	0.3500	0.2900	0.3500	+52.174%	6	3,074	-74.286%
2026-08-31	0.2900	0.2900	0.2300	0.2300	+9.524%	2	3,073	-60.870%
2026-08-28	0.2100	0.2100	0.2100	0.2100	-12.500%	1	3,073	-57.143%
2026-08-26	0.2400	0.2400	0.2400	0.2400	0.000%	5	3,073	-62.500%
2026-08-25	0.2500	0.2500	0.2200	0.2400	-7.692%	80	3,144	-62.500%
2026-08-24	0.2600	0.2700	0.2600	0.2600	-23.529%	84	3,147	-65.385%
2026-08-21	0.3500	0.3500	0.3400	0.3400	-15.000%	5	3,147	-73.529%
2026-08-20	0.3700	0.4000	0.3700	0.4000	+21.212%	8	3,152	-77.500%
2026-08-19	0.3200	0.3500	0.3200	0.3300	+13.793%	20	3,165	-72.727%
2026-08-18	0.3000	0.3400	0.2900	0.2900	+16.000%	16	3,163	-68.966%
2026-08-17	0.2500	0.2700	0.2500	0.2500	0.000%	32	3,161	-64.000%
2026-08-14	0.2400	0.2600	0.2300	0.2500	+38.889%	37	3,169	-64.000%
2026-08-13	0.2200	0.2200	0.1800	0.1800	-10.000%	2	3,186	-50.000%
2026-08-12	0.2200	0.2300	0.1900	0.2000	-4.762%	107	3,186	-55.000%
2026-08-11	0.2200	0.2200	0.2100	0.2100	+16.667%	830	3,175	-57.143%
2026-08-10	0.1800	0.1800	0.1800	0.1800	+12.500%	1	3,175	-50.000%
2026-08-04	0.1500	0.1600	0.1500	0.1600	-11.111%	41	3,175	-43.750%
2026-07-30	0.1800	0.1800	0.1800	0.1800	+5.882%	1	3,175	-50.000%
2026-07-28	0.1600	0.1700	0.1600	0.1700	-34.615%	10	3,174	-47.059%
2026-07-24	0.3500	0.3500	0.2600	0.2600	-3.704%	2	3,165	-65.385%
2026-07-22	0.2700	0.2700	0.2700	0.2700	+17.391%	1	3,165	-66.667%
2026-07-21	0.2300	0.2300	0.2300	0.2300	+21.053%	11	3,166	-60.870%
2026-07-17	0.1900	0.2000	0.1900	0.1900	+90.000%	3	3,166	-52.632%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-16.667%	1	3,164	-10.000%
2026-06-24	0.1200	0.1200	0.1200	0.1200	-62.500%	2	3,166	-25.000%
2026-06-12	0.3100	0.3400	0.3100	0.3200	-15.789%	19	3,182	-71.875%
2026-06-10	0.3800	0.3800	0.3800	0.3800	+26.667%	6	3,182	-76.316%
2026-06-09	0.3400	0.3400	0.3000	0.3000	-31.818%	1,000	3,182	-70.000%
2026-06-04	0.4400	0.4400	0.4400	0.4400	-16.981%	10	3,187	-79.545%
2026-06-03	0.5300	0.5300	0.5300	0.5300	+32.500%	1	3,187	-83.019%
2026-06-02	0.4100	0.4100	0.3800	0.4000	-27.273%	25	3,187	-77.500%
2026-05-20	0.6600	0.6600	0.3900	0.5500	-17.910%	6	3,196	-83.636%
2026-05-19	0.6200	0.6700	0.6200	0.6700	+3.077%	25	3,201	-86.567%
2026-05-18	0.4800	0.6500	0.4800	0.6500	+25.000%	118	3,201	-86.154%
2026-05-15	0.4700	0.5200	0.4700	0.5200	+8.333%	6	3,201	-82.692%
2026-05-14	0.4700	0.4800	0.4700	0.4800	+23.077%	20	3,199	-81.250%
2026-05-13	0.3600	0.3900	0.3500	0.3900	+8.333%	238	3,223	-76.923%
2026-05-11	0.3600	0.3600	0.3600	0.3600	+24.138%	10	3,223	-75.000%
2026-05-08	0.3000	0.3000	0.2900	0.2900	+16.000%	13	3,308	-68.966%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-41.860%	5	3,303	-64.000%
2026-05-04	0.2500	0.4400	0.2500	0.4300	-15.686%	131	3,303	-79.070%
2026-04-30	0.4800	0.5100	0.4800	0.5100	0.000%	28	3,389	-82.353%
2026-04-29	0.4000	0.5100	0.4000	0.5100	+18.605%	3	3,377	-82.353%
2026-04-28	0.4300	0.4300	0.4300	0.4300	+19.444%	4	3,376	-79.070%
2026-04-27	0.3800	0.4000	0.3600	0.3600	-7.692%	1,373	3,372	-75.000%
2026-04-23	0.3900	0.3900	0.3900	0.3900	+50.000%	1	4,477	-76.923%
2026-04-21	0.2600	0.2600	0.2600	0.2600	+44.444%	1	4,475	-65.385%
2026-04-17	0.1800	0.1800	0.1800	0.1800	-40.000%	20	4,475	-50.000%
2026-04-16	0.3000	0.3000	0.3000	0.3000	+42.857%	40	4,495	-70.000%
2026-04-15	0.2400	0.2400	0.2100	0.2100	-16.000%	360	4,455	-57.143%
2026-04-14	0.2700	0.2700	0.2500	0.2500	-13.793%	58	4,615	-64.000%
2026-04-10	0.2900	0.2900	0.2900	0.2900	-17.143%	2	4,603	-68.966%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-20.455%	1	4,603	-74.286%
2026-04-08	0.4400	0.4400	0.4400	0.4400	-38.028%	1	4,603	-79.545%
2026-04-07	0.6600	0.7300	0.6600	0.7100	+5.970%	810	4,602	-87.324%
2026-04-06	0.6700	0.6700	0.6700	0.6700	-4.286%	200	3,842	-86.567%
2026-04-02	0.8300	0.8300	0.7000	0.7000	+25.000%	1,500	2,142	-87.143%
2026-04-01	0.6100	0.6100	0.0100	0.5600	-24.324%	275	2,142	-83.929%
2026-03-31	0.9700	0.9700	0.7400	0.7400	-23.711%	242	2,117	-87.838%
2026-03-30	0.9800	0.9800	0.9700	0.9700	+1.042%	100	1,958	-90.722%
2026-03-27	0.7400	1.0000	0.7400	0.9600	+31.507%	373	1,870	-90.625%
2026-03-24	0.7500	0.7800	0.6700	0.7300	+30.357%	242	1,621	-87.671%
2026-03-23	0.5500	0.5800	0.4900	0.5600	-11.111%	1,699	1,481	-83.929%
2026-03-20	0.6900	0.6900	0.6000	0.6300	+14.545%	749	2,113	-85.714%
2026-03-19	0.5700	0.6400	0.4800	0.5500	+17.021%	182	1,375	-83.636%
2026-03-18	0.4600	0.4700	0.4600	0.4700	-6.000%	20	1,197	-80.851%
2026-03-17	0.5400	0.5800	0.4900	0.5000	+11.111%	1,165	1,207	-82.000%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-16.667%	2	42	-80.000%
2026-03-13	0.5000	0.5400	0.5000	0.5400	-95.095%	40	40	-83.333%
2025-11-26	11.0100	11.0100	11.0100	11.0100	+2.897%	1	1,034	-99.183%
2025-11-25	10.7000	10.7000	10.7000	10.7000	-18.939%	1	1,034	-99.159%
2025-11-14	13.2000	13.2000	13.2000	13.2000	0.000%	30	1,034	-99.318%
2025-11-11	13.2000	13.2000	13.2000	13.2000	+14.983%	13	1,004	-99.318%
2025-11-07	11.4800	11.4800	11.4800	11.4800	+8.302%	1	991	-99.216%
2025-11-06	11.2500	11.2500	10.6000	10.6000	+1.923%	72	991	-99.151%
2025-10-31	10.6000	10.6000	10.4000	10.4000	-3.256%	45	1,001	-99.135%
2025-10-30	10.2000	10.7500	10.2000	10.7500	+1.415%	16	964	-99.163%
2025-10-27	10.6000	10.6000	10.6000	10.6000	-8.542%	1	960	-99.151%
2025-10-23	11.2000	11.5900	11.2000	11.5900	+18.265%	24	960	-99.223%
2025-10-20	9.6000	9.8000	9.5200	9.8000	+5.376%	20	940	-99.082%
2025-10-17	9.3000	9.3000	9.3000	9.3000	+5.085%	6	925	-99.032%
2025-10-16	8.8500	8.8500	8.8500	8.8500	-8.763%	4	923	-98.983%
2025-10-15	10.1400	10.1400	9.7000	9.7000	0.000%	11	919	-99.072%
2025-10-14	9.7000	9.7000	9.7000	9.7000	+2.972%	5	909	-99.072%
2025-10-13	9.4000	9.4200	9.3500	9.4200	-17.223%	12	904	-99.045%
2025-10-08	11.3800	11.3800	11.3800	11.3800	-3.478%	2	898	-99.209%
2025-10-06	11.7900	11.7900	11.7900	11.7900	+2.969%	48	896	-99.237%
2025-10-03	11.4500	11.4500	11.4500	11.4500	-7.287%	1	848	-99.214%
2025-09-29	12.1000	12.3500	12.1000	12.3500	-9.391%	30	849	-99.271%
2025-09-26	13.6300	13.6300	13.6300	13.6300	+16.996%	10	859	-99.340%
2025-09-23	11.6500	11.6500	11.6500	11.6500	+6.393%	600	859	-99.227%
2025-09-10	10.8500	10.9500	10.8500	10.9500	+10.050%	10	259	-99.178%
2025-09-05	9.9000	9.9500	9.9000	9.9500	-17.290%	5	251	-99.095%
2025-09-02	11.9000	12.0300	11.9000	12.0300	-0.579%	32	253	-99.252%
2025-08-29	12.0100	12.1000	12.0100	12.1000	+9.304%	3	259	-99.256%
2025-08-27	11.2800	11.2800	11.0700	11.0700	+8.529%	3	259	-99.187%
2025-08-26	10.2000	10.2000	10.2000	10.2000	-5.556%	3	262	-99.118%
2025-08-25	10.7700	10.8000	10.7700	10.8000	+11.917%	31	262	-99.167%
2025-08-21	9.5000	9.6500	9.2800	9.6500	+2.878%	6	233	-99.067%
2025-08-20	9.3800	9.3800	9.3800	9.3800	-0.213%	1	230	-99.041%
2025-08-18	9.4000	9.4000	9.4000	9.4000	+4.444%	1	229	-99.043%
2025-08-14	9.0000	9.0000	9.0000	9.0000	0.000%	1	229	-99.000%
2025-08-13	8.6500	9.0000	8.6500	9.0000	+2.273%	2	229	-99.000%
2025-08-12	8.8000	8.8000	8.8000	8.8000	+2.924%	1	229	-98.977%
2025-08-11	8.5500	8.5500	8.5500	8.5500	-2.841%	1	229	-98.947%
2025-08-08	8.8000	8.8000	8.8000	8.8000	0.000%	1	228	-98.977%
2025-08-07	8.8000	8.8000	8.8000	8.8000	-2.004%	2	227	-98.977%
2025-08-06	8.8000	9.0000	8.8000	8.9800	-4.468%	20	225	-98.998%
2025-08-04	9.3000	9.4000	9.3000	9.4000	-18.261%	12	215	-99.043%
2025-07-29	11.5000	11.5000	11.5000	11.5000	+23.656%	1	204	-99.217%
2025-07-21	9.7700	9.7700	9.3000	9.3000	-9.709%	9	205	-99.032%
2025-07-18	10.8500	10.8500	10.2600	10.3000	-2.462%	21	205	-99.126%
2025-07-17	10.5600	10.5600	10.5600	10.5600	-2.673%	5	214	-99.148%
2025-07-16	10.8500	10.8500	10.8500	10.8500	-0.459%	6	209	-99.171%
2025-07-15	10.9000	10.9000	10.9000	10.9000	-5.382%	1	203	-99.174%
2025-07-14	11.5200	11.5200	11.5200	11.5200	-8.207%	4	202	-99.219%
2025-07-11	12.4000	12.5500	12.4000	12.5500	+6.176%	9	198	-99.283%
2025-07-10	11.8500	11.8500	11.8200	11.8200	+1.285%	19	198	-99.239%
2025-07-09	11.7200	11.7200	11.6100	11.6700	-1.933%	5	209	-99.229%
2025-07-08	11.3000	11.9000	11.3000	11.9000	+10.698%	75	213	-99.244%
2025-07-07	10.7500	10.7500	10.7500	10.7500	-1.104%	8	248	-99.163%
2025-07-02	9.9000	10.8700	9.9000	10.8700	+9.798%	87	256	-99.172%
2025-07-01	9.6000	10.1200	9.6000	9.9000	-1.296%	42	219	-99.091%
2025-06-26	10.1000	10.1100	10.0300	10.0300	+2.872%	23	184	-99.103%
2025-06-24	9.7500	9.7500	9.7500	9.7500	-3.941%	1	169	-99.077%
2025-06-11	10.0000	10.1500	10.0000	10.1500	+16.667%	3	170	-99.113%
2025-06-04	8.7000	8.7000	8.7000	8.7000	+4.819%	3	166	-98.966%
2025-06-02	8.8000	8.8000	8.3000	8.3000	-5.143%	17	166	-98.916%
2025-05-29	8.7000	8.7600	8.7000	8.7500	+1.156%	6	154	-98.971%
2025-05-22	8.6500	8.6500	8.6500	8.6500	-8.947%	1	157	-98.960%
2025-05-21	9.5000	9.5000	9.5000	9.5000	-14.798%	4	157	-99.053%
2025-05-12	11.3200	11.3200	11.1500	11.1500	+14.359%	60	157	-99.193%
2025-05-09	9.7000	9.7500	9.7000	9.7500	+1.987%	32	97	-99.077%
2025-05-08	9.5600	9.5600	9.5600	9.5600	+6.222%	1	100	-99.059%
2025-05-05	9.0000	9.0000	9.0000	9.0000	-5.263%	10	99	-99.000%
2025-05-01	9.6000	9.6500	9.5000	9.5000	+6.145%	7	103	-99.053%
2025-04-30	8.9500	8.9500	8.9500	8.9500	-7.732%	1	108	-98.994%
2025-04-25	9.9000	9.9000	9.6500	9.7000	-3.483%	22	108	-99.072%
2025-04-24	9.8500	10.0500	9.8500	10.0500	+5.236%	11	119	-99.104%
2025-04-23	9.5500	9.6000	9.5000	9.5500	+5.525%	14	109	-99.058%
2025-04-22	9.0000	9.0500	9.0000	9.0500	-9.045%	18	122	-99.006%
2025-04-17	9.9000	10.0100	9.9000	9.9500	+13.068%	13	134	-99.095%
2025-04-16	8.9000	9.1500	8.7500	8.8000	+6.667%	27	134	-98.977%
2025-04-15	8.2500	8.3000	8.2500	8.2500	-2.367%	26	118	-98.909%
2025-04-14	8.4500	8.4500	8.4500	8.4500	0.000%	2	92	-98.935%
2025-04-11	7.8000	8.4500	7.7000	8.4500	+3.049%	26	93	-98.935%
2025-04-10	7.8000	8.2500	7.8000	8.2000	-20.466%	16	89	-98.902%
2025-04-09	6.7000	10.5700	6.7000	10.3100	+43.194%	9	77	-99.127%
2025-04-08	7.3500	7.3500	7.2000	7.2000	-12.727%	8	83	-98.750%
2025-04-07	8.0000	8.2500	7.9000	8.2500	-37.023%	9	75	-98.909%
2025-04-03	13.4000	13.4000	13.1000	13.1000	-18.278%	10	69	-99.313%
2025-03-24	16.0000	16.0300	16.0000	16.0300	+3.087%	3	69	-99.439%
2025-03-20	15.5500	15.5500	15.5500	15.5500	+7.241%	95	72	-99.421%
2025-03-18	14.4000	14.6000	14.4000	14.5000	+31.818%	98	112	-99.379%
2025-03-06	11.0000	11.0000	11.0000	11.0000	-35.860%	1	43	-99.182%
2025-01-21	17.1500	17.1500	17.1500	17.1500	+3.313%	1	43	-99.475%
2025-01-16	16.6000	16.6000	16.6000	16.6000	+1.716%	1	43	-99.458%
2025-01-15	16.3200	16.3200	16.3200	16.3200	+40.568%	1	43	-99.449%
2024-12-31	11.5800	11.6100	11.5800	11.6100	+4.126%	8	37	-99.225%
2024-12-30	11.1500	11.1500	11.1500	11.1500	+2.294%	1	37	-99.193%
2024-12-27	11.6400	11.6400	10.9000	10.9000	-1.625%	40	36	-99.174%
2024-12-26	11.0800	11.0800	11.0800	11.0800	-1.511%	1	39	-99.188%
2024-12-24	11.2000	11.2500	11.2000	11.2500	+4.167%	20	18	-99.200%
2024-12-18	11.9000	11.9000	10.8000	10.8000	-22.912%	3	18	-99.167%
2024-12-10	14.0000	14.0100	14.0000	14.0100	-6.600%	4	15	-99.358%
2024-12-06	15.0000	15.0000	15.0000	15.0000	+4.530%	8	15	-99.400%
2024-11-05	14.3000	14.3500	14.2400	14.3500	+5.826%	6	11	-99.373%
2024-10-28	13.5600	13.5600	13.5600	13.5600	-7.880%	3	5	-99.336%
2024-10-22	14.7200	14.7200	14.7200	14.7200	-3.539%	3	8	-99.389%
2024-10-17	15.2600	15.2600	15.2600	15.2600	+2.416%	1	5	-99.410%
2024-10-16	14.9000	14.9000	14.9000	14.9000	-10.403%	1	6	-99.396%
2024-10-04	16.6300	16.6300	16.6300	16.6300	+34.113%	10	6	-99.459%
2024-09-30	12.4000	12.4000	12.4000	12.4000	+8.014%	5	11	-99.274%
2024-09-26	11.4800	11.4800	11.4800	11.4800	-9.249%	5	6	-99.216%
2024-09-18	12.6500	12.6500	12.6500	12.6500	0.000%	1	1	-99.289%

.dark-mode .fVNK6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVNK6q{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C85XLE Jan 15 2027 85.00 Call (XLE270115C00085000)option OPRA

XLE20270115C85
XLE Jan 15 2027 85.00 Call (XLE270115C00085000)
option OPRA