Dark

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

EOD

Jul 24, 2026

0.2600-3.704%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3500	0.3500	0.2600	0.2600	-3.704%	2	3,165	0.000%
2026-07-22	0.2700	0.2700	0.2700	0.2700	+17.391%	1	3,165	-3.704%
2026-07-21	0.2300	0.2300	0.2300	0.2300	+21.053%	11	3,166	+13.043%
2026-07-17	0.1900	0.2000	0.1900	0.1900	+90.000%	3	3,166	+36.842%
2026-06-29	0.1000	0.1000	0.1000	0.1000	-16.667%	1	3,164	+160.000%
2026-06-24	0.1200	0.1200	0.1200	0.1200	-62.500%	2	3,166	+116.667%
2026-06-12	0.3100	0.3400	0.3100	0.3200	-15.789%	19	3,182	-18.750%
2026-06-10	0.3800	0.3800	0.3800	0.3800	+26.667%	6	3,182	-31.579%
2026-06-09	0.3400	0.3400	0.3000	0.3000	-31.818%	1,000	3,182	-13.333%
2026-06-04	0.4400	0.4400	0.4400	0.4400	-16.981%	10	3,187	-40.909%
2026-06-03	0.5300	0.5300	0.5300	0.5300	+32.500%	1	3,187	-50.943%
2026-06-02	0.4100	0.4100	0.3800	0.4000	-27.273%	25	3,187	-35.000%
2026-05-20	0.6600	0.6600	0.3900	0.5500	-17.910%	6	3,196	-52.727%
2026-05-19	0.6200	0.6700	0.6200	0.6700	+3.077%	25	3,201	-61.194%
2026-05-18	0.4800	0.6500	0.4800	0.6500	+25.000%	118	3,201	-60.000%
2026-05-15	0.4700	0.5200	0.4700	0.5200	+8.333%	6	3,201	-50.000%
2026-05-14	0.4700	0.4800	0.4700	0.4800	+23.077%	20	3,199	-45.833%
2026-05-13	0.3600	0.3900	0.3500	0.3900	+8.333%	238	3,223	-33.333%
2026-05-11	0.3600	0.3600	0.3600	0.3600	+24.138%	10	3,223	-27.778%
2026-05-08	0.3000	0.3000	0.2900	0.2900	+16.000%	13	3,308	-10.345%
2026-05-07	0.2500	0.2500	0.2500	0.2500	-41.860%	5	3,303	+4.000%
2026-05-04	0.2500	0.4400	0.2500	0.4300	-15.686%	131	3,303	-39.535%
2026-04-30	0.4800	0.5100	0.4800	0.5100	0.000%	28	3,389	-49.020%
2026-04-29	0.4000	0.5100	0.4000	0.5100	+18.605%	3	3,377	-49.020%
2026-04-28	0.4300	0.4300	0.4300	0.4300	+19.444%	4	3,376	-39.535%
2026-04-27	0.3800	0.4000	0.3600	0.3600	-7.692%	1,373	3,372	-27.778%
2026-04-23	0.3900	0.3900	0.3900	0.3900	+50.000%	1	4,477	-33.333%
2026-04-21	0.2600	0.2600	0.2600	0.2600	+44.444%	1	4,475	0.000%
2026-04-17	0.1800	0.1800	0.1800	0.1800	-40.000%	20	4,475	+44.444%
2026-04-16	0.3000	0.3000	0.3000	0.3000	+42.857%	40	4,495	-13.333%
2026-04-15	0.2400	0.2400	0.2100	0.2100	-16.000%	360	4,455	+23.810%
2026-04-14	0.2700	0.2700	0.2500	0.2500	-13.793%	58	4,615	+4.000%
2026-04-10	0.2900	0.2900	0.2900	0.2900	-17.143%	2	4,603	-10.345%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-20.455%	1	4,603	-25.714%
2026-04-08	0.4400	0.4400	0.4400	0.4400	-38.028%	1	4,603	-40.909%
2026-04-07	0.6600	0.7300	0.6600	0.7100	+5.970%	810	4,602	-63.380%
2026-04-06	0.6700	0.6700	0.6700	0.6700	-4.286%	200	3,842	-61.194%
2026-04-02	0.8300	0.8300	0.7000	0.7000	+25.000%	1,500	2,142	-62.857%
2026-04-01	0.6100	0.6100	0.0100	0.5600	-24.324%	275	2,142	-53.571%
2026-03-31	0.9700	0.9700	0.7400	0.7400	-23.711%	242	2,117	-64.865%
2026-03-30	0.9800	0.9800	0.9700	0.9700	+1.042%	100	1,958	-73.196%
2026-03-27	0.7400	1.0000	0.7400	0.9600	+31.507%	373	1,870	-72.917%
2026-03-24	0.7500	0.7800	0.6700	0.7300	+30.357%	242	1,621	-64.384%
2026-03-23	0.5500	0.5800	0.4900	0.5600	-11.111%	1,699	1,481	-53.571%
2026-03-20	0.6900	0.6900	0.6000	0.6300	+14.545%	749	2,113	-58.730%
2026-03-19	0.5700	0.6400	0.4800	0.5500	+17.021%	182	1,375	-52.727%
2026-03-18	0.4600	0.4700	0.4600	0.4700	-6.000%	20	1,197	-44.681%
2026-03-17	0.5400	0.5800	0.4900	0.5000	+11.111%	1,165	1,207	-48.000%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-16.667%	2	42	-42.222%
2026-03-13	0.5000	0.5400	0.5000	0.5400	-95.095%	40	40	-51.852%
2025-11-26	11.0100	11.0100	11.0100	11.0100	+2.897%	1	1,034	-97.639%
2025-11-25	10.7000	10.7000	10.7000	10.7000	-18.939%	1	1,034	-97.570%
2025-11-14	13.2000	13.2000	13.2000	13.2000	0.000%	30	1,034	-98.030%
2025-11-11	13.2000	13.2000	13.2000	13.2000	+14.983%	13	1,004	-98.030%
2025-11-07	11.4800	11.4800	11.4800	11.4800	+8.302%	1	991	-97.735%
2025-11-06	11.2500	11.2500	10.6000	10.6000	+1.923%	72	991	-97.547%
2025-10-31	10.6000	10.6000	10.4000	10.4000	-3.256%	45	1,001	-97.500%
2025-10-30	10.2000	10.7500	10.2000	10.7500	+1.415%	16	964	-97.581%
2025-10-27	10.6000	10.6000	10.6000	10.6000	-8.542%	1	960	-97.547%
2025-10-23	11.2000	11.5900	11.2000	11.5900	+18.265%	24	960	-97.757%
2025-10-20	9.6000	9.8000	9.5200	9.8000	+5.376%	20	940	-97.347%
2025-10-17	9.3000	9.3000	9.3000	9.3000	+5.085%	6	925	-97.204%
2025-10-16	8.8500	8.8500	8.8500	8.8500	-8.763%	4	923	-97.062%
2025-10-15	10.1400	10.1400	9.7000	9.7000	0.000%	11	919	-97.320%
2025-10-14	9.7000	9.7000	9.7000	9.7000	+2.972%	5	909	-97.320%
2025-10-13	9.4000	9.4200	9.3500	9.4200	-17.223%	12	904	-97.240%
2025-10-08	11.3800	11.3800	11.3800	11.3800	-3.478%	2	898	-97.715%
2025-10-06	11.7900	11.7900	11.7900	11.7900	+2.969%	48	896	-97.795%
2025-10-03	11.4500	11.4500	11.4500	11.4500	-7.287%	1	848	-97.729%
2025-09-29	12.1000	12.3500	12.1000	12.3500	-9.391%	30	849	-97.895%
2025-09-26	13.6300	13.6300	13.6300	13.6300	+16.996%	10	859	-98.092%
2025-09-23	11.6500	11.6500	11.6500	11.6500	+6.393%	600	859	-97.768%
2025-09-10	10.8500	10.9500	10.8500	10.9500	+10.050%	10	259	-97.626%
2025-09-05	9.9000	9.9500	9.9000	9.9500	-17.290%	5	251	-97.387%
2025-09-02	11.9000	12.0300	11.9000	12.0300	-0.579%	32	253	-97.839%
2025-08-29	12.0100	12.1000	12.0100	12.1000	+9.304%	3	259	-97.851%
2025-08-27	11.2800	11.2800	11.0700	11.0700	+8.529%	3	259	-97.651%
2025-08-26	10.2000	10.2000	10.2000	10.2000	-5.556%	3	262	-97.451%
2025-08-25	10.7700	10.8000	10.7700	10.8000	+11.917%	31	262	-97.593%
2025-08-21	9.5000	9.6500	9.2800	9.6500	+2.878%	6	233	-97.306%
2025-08-20	9.3800	9.3800	9.3800	9.3800	-0.213%	1	230	-97.228%
2025-08-18	9.4000	9.4000	9.4000	9.4000	+4.444%	1	229	-97.234%
2025-08-14	9.0000	9.0000	9.0000	9.0000	0.000%	1	229	-97.111%
2025-08-13	8.6500	9.0000	8.6500	9.0000	+2.273%	2	229	-97.111%
2025-08-12	8.8000	8.8000	8.8000	8.8000	+2.924%	1	229	-97.045%
2025-08-11	8.5500	8.5500	8.5500	8.5500	-2.841%	1	229	-96.959%
2025-08-08	8.8000	8.8000	8.8000	8.8000	0.000%	1	228	-97.045%
2025-08-07	8.8000	8.8000	8.8000	8.8000	-2.004%	2	227	-97.045%
2025-08-06	8.8000	9.0000	8.8000	8.9800	-4.468%	20	225	-97.105%
2025-08-04	9.3000	9.4000	9.3000	9.4000	-18.261%	12	215	-97.234%
2025-07-29	11.5000	11.5000	11.5000	11.5000	+23.656%	1	204	-97.739%
2025-07-21	9.7700	9.7700	9.3000	9.3000	-9.709%	9	205	-97.204%
2025-07-18	10.8500	10.8500	10.2600	10.3000	-2.462%	21	205	-97.476%
2025-07-17	10.5600	10.5600	10.5600	10.5600	-2.673%	5	214	-97.538%
2025-07-16	10.8500	10.8500	10.8500	10.8500	-0.459%	6	209	-97.604%
2025-07-15	10.9000	10.9000	10.9000	10.9000	-5.382%	1	203	-97.615%
2025-07-14	11.5200	11.5200	11.5200	11.5200	-8.207%	4	202	-97.743%
2025-07-11	12.4000	12.5500	12.4000	12.5500	+6.176%	9	198	-97.928%
2025-07-10	11.8500	11.8500	11.8200	11.8200	+1.285%	19	198	-97.800%
2025-07-09	11.7200	11.7200	11.6100	11.6700	-1.933%	5	209	-97.772%
2025-07-08	11.3000	11.9000	11.3000	11.9000	+10.698%	75	213	-97.815%
2025-07-07	10.7500	10.7500	10.7500	10.7500	-1.104%	8	248	-97.581%
2025-07-02	9.9000	10.8700	9.9000	10.8700	+9.798%	87	256	-97.608%
2025-07-01	9.6000	10.1200	9.6000	9.9000	-1.296%	42	219	-97.374%
2025-06-26	10.1000	10.1100	10.0300	10.0300	+2.872%	23	184	-97.408%
2025-06-24	9.7500	9.7500	9.7500	9.7500	-3.941%	1	169	-97.333%
2025-06-11	10.0000	10.1500	10.0000	10.1500	+16.667%	3	170	-97.438%
2025-06-04	8.7000	8.7000	8.7000	8.7000	+4.819%	3	166	-97.011%
2025-06-02	8.8000	8.8000	8.3000	8.3000	-5.143%	17	166	-96.867%
2025-05-29	8.7000	8.7600	8.7000	8.7500	+1.156%	6	154	-97.029%
2025-05-22	8.6500	8.6500	8.6500	8.6500	-8.947%	1	157	-96.994%
2025-05-21	9.5000	9.5000	9.5000	9.5000	-14.798%	4	157	-97.263%
2025-05-12	11.3200	11.3200	11.1500	11.1500	+14.359%	60	157	-97.668%
2025-05-09	9.7000	9.7500	9.7000	9.7500	+1.987%	32	97	-97.333%
2025-05-08	9.5600	9.5600	9.5600	9.5600	+6.222%	1	100	-97.280%
2025-05-05	9.0000	9.0000	9.0000	9.0000	-5.263%	10	99	-97.111%
2025-05-01	9.6000	9.6500	9.5000	9.5000	+6.145%	7	103	-97.263%
2025-04-30	8.9500	8.9500	8.9500	8.9500	-7.732%	1	108	-97.095%
2025-04-25	9.9000	9.9000	9.6500	9.7000	-3.483%	22	108	-97.320%
2025-04-24	9.8500	10.0500	9.8500	10.0500	+5.236%	11	119	-97.413%
2025-04-23	9.5500	9.6000	9.5000	9.5500	+5.525%	14	109	-97.277%
2025-04-22	9.0000	9.0500	9.0000	9.0500	-9.045%	18	122	-97.127%
2025-04-17	9.9000	10.0100	9.9000	9.9500	+13.068%	13	134	-97.387%
2025-04-16	8.9000	9.1500	8.7500	8.8000	+6.667%	27	134	-97.045%
2025-04-15	8.2500	8.3000	8.2500	8.2500	-2.367%	26	118	-96.848%
2025-04-14	8.4500	8.4500	8.4500	8.4500	0.000%	2	92	-96.923%
2025-04-11	7.8000	8.4500	7.7000	8.4500	+3.049%	26	93	-96.923%
2025-04-10	7.8000	8.2500	7.8000	8.2000	-20.466%	16	89	-96.829%
2025-04-09	6.7000	10.5700	6.7000	10.3100	+43.194%	9	77	-97.478%
2025-04-08	7.3500	7.3500	7.2000	7.2000	-12.727%	8	83	-96.389%
2025-04-07	8.0000	8.2500	7.9000	8.2500	-37.023%	9	75	-96.848%
2025-04-03	13.4000	13.4000	13.1000	13.1000	-18.278%	10	69	-98.015%
2025-03-24	16.0000	16.0300	16.0000	16.0300	+3.087%	3	69	-98.378%
2025-03-20	15.5500	15.5500	15.5500	15.5500	+7.241%	95	72	-98.328%
2025-03-18	14.4000	14.6000	14.4000	14.5000	+31.818%	98	112	-98.207%
2025-03-06	11.0000	11.0000	11.0000	11.0000	-35.860%	1	43	-97.636%
2025-01-21	17.1500	17.1500	17.1500	17.1500	+3.313%	1	43	-98.484%
2025-01-16	16.6000	16.6000	16.6000	16.6000	+1.716%	1	43	-98.434%
2025-01-15	16.3200	16.3200	16.3200	16.3200	+40.568%	1	43	-98.407%
2024-12-31	11.5800	11.6100	11.5800	11.6100	+4.126%	8	37	-97.761%
2024-12-30	11.1500	11.1500	11.1500	11.1500	+2.294%	1	37	-97.668%
2024-12-27	11.6400	11.6400	10.9000	10.9000	-1.625%	40	36	-97.615%
2024-12-26	11.0800	11.0800	11.0800	11.0800	-1.511%	1	39	-97.653%
2024-12-24	11.2000	11.2500	11.2000	11.2500	+4.167%	20	18	-97.689%
2024-12-18	11.9000	11.9000	10.8000	10.8000	-22.912%	3	18	-97.593%
2024-12-10	14.0000	14.0100	14.0000	14.0100	-6.600%	4	15	-98.144%
2024-12-06	15.0000	15.0000	15.0000	15.0000	+4.530%	8	15	-98.267%
2024-11-05	14.3000	14.3500	14.2400	14.3500	+5.826%	6	11	-98.188%
2024-10-28	13.5600	13.5600	13.5600	13.5600	-7.880%	3	5	-98.083%
2024-10-22	14.7200	14.7200	14.7200	14.7200	-3.539%	3	8	-98.234%
2024-10-17	15.2600	15.2600	15.2600	15.2600	+2.416%	1	5	-98.296%
2024-10-16	14.9000	14.9000	14.9000	14.9000	-10.403%	1	6	-98.255%
2024-10-04	16.6300	16.6300	16.6300	16.6300	+34.113%	10	6	-98.437%
2024-09-30	12.4000	12.4000	12.4000	12.4000	+8.014%	5	11	-97.903%
2024-09-26	11.4800	11.4800	11.4800	11.4800	-9.249%	5	6	-97.735%
2024-09-18	12.6500	12.6500	12.6500	12.6500	0.000%	1	1	-97.945%

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