Dark

XLE20270115C86
XLE Jan 15 2027 86.00 Call (XLE270115C00086000)
option OPRA

Inactive

Dec 2, 2025

11.24-10.438%(-1.31)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-02	11.0900	11.2400	11.0900	11.2400	-10.438%	5	4,691	0.000%
2025-11-14	12.5500	12.5500	12.5500	12.5500	0.000%	29	4,686	-10.438%
2025-11-11	12.5500	12.5500	12.5500	12.5500	+12.860%	13	4,657	-10.438%
2025-11-10	11.1500	11.1500	11.1200	11.1200	+4.906%	2	4,644	+1.079%
2025-11-07	10.6000	10.6000	10.6000	10.6000	+4.640%	6	4,644	+6.038%
2025-10-31	10.1300	10.1300	10.1300	10.1300	-1.171%	10	4,638	+10.958%
2025-10-24	10.2500	10.2500	10.2500	10.2500	-3.302%	10	4,648	+9.659%
2025-10-23	10.5000	10.6000	10.5000	10.6000	+13.856%	21	4,658	+6.038%
2025-10-22	9.2000	9.3100	9.0500	9.3100	+4.022%	11	4,642	+20.730%
2025-10-16	9.0500	9.0500	8.9500	8.9500	-2.717%	3	4,648	+25.587%
2025-10-15	9.6000	9.6000	9.2000	9.2000	0.000%	15	4,645	+22.174%
2025-10-14	9.1200	9.3300	9.0000	9.2000	+3.955%	40	4,655	+22.174%
2025-10-13	8.9200	8.9300	8.8500	8.8500	-12.376%	15	4,640	+27.006%
2025-10-09	10.1000	10.1000	10.1000	10.1000	-9.254%	1	4,633	+11.287%
2025-10-06	11.2500	11.2500	11.1300	11.1300	+3.056%	12	4,634	+0.988%
2025-10-01	10.8000	10.8000	10.8000	10.8000	-1.370%	1	4,642	+4.074%
2025-09-30	10.9500	10.9500	10.9500	10.9500	-5.603%	1	4,643	+2.648%
2025-09-29	11.6000	11.6000	11.6000	11.6000	-12.847%	2	4,644	-3.103%
2025-09-26	13.5000	13.5000	13.3100	13.3100	+13.277%	15	4,643	-15.552%
2025-09-25	11.7500	11.7500	11.7500	11.7500	-1.674%	1	4,638	-4.340%
2025-09-24	12.3100	12.3100	11.9500	11.9500	+4.549%	6	4,637	-5.941%
2025-09-23	11.4300	11.4300	11.4300	11.4300	+7.526%	1	4,640	-1.662%
2025-09-18	10.6300	10.6300	10.6300	10.6300	+6.834%	1	4,641	+5.738%
2025-09-15	10.1500	10.1500	9.9400	9.9500	-3.865%	20	4,642	+12.965%
2025-09-10	10.3500	10.3500	10.3500	10.3500	+15.000%	2	4,637	+8.599%
2025-09-08	9.0000	9.0000	9.0000	9.0000	-4.255%	2	4,635	+24.889%
2025-09-05	9.4000	9.4000	9.4000	9.4000	+2.174%	2	4,637	+19.574%
2025-08-21	8.8500	9.2000	8.8500	9.2000	+3.371%	2,005	4,637	+22.174%
2025-08-20	8.9000	8.9000	8.9000	8.9000	+8.537%	4	2,634	+26.292%
2025-08-18	8.3900	8.4000	8.2000	8.2000	-9.890%	31	2,633	+37.073%
2025-08-15	9.0700	9.1000	9.0500	9.1000	+12.346%	30	2,662	+23.516%
2025-08-13	8.1000	8.1000	8.1000	8.1000	-2.410%	2	2,662	+38.765%
2025-08-12	8.3000	8.3000	8.3000	8.3000	-2.924%	2	2,662	+35.422%
2025-08-08	8.5500	8.5500	8.5500	8.5500	-6.455%	2	2,660	+31.462%
2025-08-01	9.1400	9.1400	9.1400	9.1400	-18.393%	6	2,662	+22.976%
2025-07-29	10.9000	11.2000	10.9000	11.2000	+5.164%	15	2,656	+0.357%
2025-07-17	10.6500	10.6500	10.6500	10.6500	-5.752%	5	2,671	+5.540%
2025-07-14	11.3000	11.3000	11.3000	11.3000	-3.004%	2	2,666	-0.531%
2025-07-11	11.5000	11.6500	11.5000	11.6500	+20.103%	8	2,668	-3.519%
2025-07-02	9.8500	9.8500	9.5500	9.7000	-21.138%	4	2,676	+15.876%
2025-06-23	12.3000	12.3000	12.3000	12.3000	+0.163%	1	2,687	-8.618%
2025-06-17	11.8400	12.2800	11.8400	12.2800	+4.511%	11	2,687	-8.469%
2025-06-16	11.1500	11.7500	11.1500	11.7500	-2.083%	2	2,697	-4.340%
2025-06-13	11.2500	12.0000	11.2500	12.0000	+17.302%	16	2,699	-6.333%
2025-06-12	9.8500	10.2300	9.8500	10.2300	+5.573%	5	2,696	+9.873%
2025-06-11	9.6900	9.6900	9.6900	9.6900	+1.572%	1	2,693	+15.996%
2025-06-10	9.5000	9.5400	9.5000	9.5400	+6.355%	2	2,692	+17.820%
2025-06-09	8.9700	8.9700	8.9700	8.9700	+12.125%	10	2,694	+25.307%
2025-06-05	8.0000	8.0000	8.0000	8.0000	-3.030%	2	2,694	+40.500%
2025-06-04	8.2500	8.2500	8.2500	8.2500	+4.430%	3	2,690	+36.242%
2025-06-02	8.4000	8.4000	7.9000	7.9000	-2.709%	6	2,690	+42.278%
2025-05-30	7.9300	8.1200	7.9300	8.1200	-1.576%	8	2,688	+38.424%
2025-05-23	8.2500	8.2500	8.2500	8.2500	-4.070%	12	2,680	+36.242%
2025-05-22	7.9700	8.6000	7.9700	8.6000	-2.494%	18	2,680	+30.698%
2025-05-21	8.8200	8.8200	8.8200	8.8200	-16.792%	1	2,662	+27.438%
2025-05-15	10.6000	10.6000	10.6000	10.6000	+13.978%	1	2,663	+6.038%
2025-05-09	9.2500	9.3000	9.2500	9.3000	+9.155%	36	2,663	+20.860%
2025-05-05	8.5500	8.5500	8.5200	8.5200	-6.374%	22	2,673	+31.925%
2025-05-02	9.1000	9.1000	9.1000	9.1000	-1.087%	10	2,686	+23.516%
2025-05-01	9.2000	9.2000	9.2000	9.2000	-4.167%	10	2,686	+22.174%
2025-04-28	9.6000	9.6000	9.6000	9.6000	+1.053%	4	2,695	+17.083%
2025-04-25	9.5000	9.5000	9.2500	9.5000	-1.042%	266	2,691	+18.316%
2025-04-24	9.4500	9.6000	9.4500	9.6000	+4.918%	11	2,761	+17.083%
2025-04-23	9.1000	9.1500	9.1000	9.1500	+5.780%	14	2,750	+22.842%
2025-04-22	8.6500	8.6500	8.6500	8.6500	+4.848%	10	2,763	+29.942%
2025-04-21	8.2500	8.2500	8.2500	8.2500	-13.613%	1	2,773	+36.242%
2025-04-17	9.4500	9.5500	9.4500	9.5500	+14.371%	13	2,767	+17.696%
2025-04-16	8.5000	8.7500	8.2500	8.3500	+5.696%	54	2,767	+34.611%
2025-04-15	7.9000	7.9000	7.9000	7.9000	+6.040%	2	2,713	+42.278%
2025-04-11	7.4500	7.4500	7.4500	7.4500	-5.096%	4	2,711	+50.872%
2025-04-10	7.8500	7.8500	7.8500	7.8500	-19.980%	8	2,709	+43.185%
2025-04-09	6.4000	9.8100	6.4000	9.8100	+22.015%	6	2,701	+14.577%
2025-04-08	8.2000	8.2000	8.0400	8.0400	+1.132%	2	2,705	+39.801%
2025-04-07	6.8200	7.9500	6.8200	7.9500	-7.018%	31	2,704	+41.384%
2025-04-04	8.5500	8.5500	8.5500	8.5500	-29.630%	2	2,673	+31.462%
2025-04-03	12.1500	12.1500	12.1500	12.1500	-19.215%	1	2,672	-7.490%
2025-03-31	15.0400	15.0400	15.0400	15.0400	+23.178%	2	2,671	-25.266%
2025-03-11	11.9200	12.2100	11.9200	12.2100	+1.750%	6	2,673	-7.944%
2025-03-10	12.5000	12.5000	12.0000	12.0000	+3.093%	3	2,677	-6.333%
2025-03-07	12.0000	12.0000	11.6400	11.6400	+6.691%	8	2,674	-3.436%
2025-03-06	10.5900	10.9100	10.5900	10.9100	+0.553%	4	2,674	+3.025%
2025-03-05	10.8500	10.8900	10.8400	10.8500	-21.377%	120	2,670	+3.594%
2025-03-03	13.5900	13.8000	13.5900	13.8000	-8.790%	9	2,550	-18.551%
2025-02-21	15.1300	15.1300	15.1300	15.1300	+9.400%	6	2,548	-25.711%
2025-02-14	13.8300	13.8300	13.8300	13.8300	+7.043%	2	2,552	-18.727%
2025-02-13	12.9200	12.9200	12.9200	12.9200	-4.296%	1	2,552	-13.003%
2025-02-05	13.5000	13.5000	13.5000	13.5000	+10.656%	16	2,552	-16.741%
2025-01-31	12.2000	12.2000	12.2000	12.2000	-10.753%	2	2,568	-7.869%
2025-01-29	13.6700	13.6700	13.6700	13.6700	-11.806%	5	2,567	-17.776%
2025-01-22	15.5000	15.5000	15.5000	15.5000	-7.463%	1	2,562	-27.484%
2025-01-17	16.7500	16.7500	16.7500	16.7500	+5.016%	2	2,564	-32.896%
2025-01-16	15.9500	15.9500	15.9500	15.9500	+3.571%	2	2,564	-29.530%
2025-01-15	15.4000	15.4000	15.4000	15.4000	+8.070%	2	2,566	-27.013%
2025-01-13	14.2500	14.2500	14.2500	14.2500	+12.559%	1	2,568	-21.123%
2025-01-06	12.6600	12.6600	12.6600	12.6600	+12.533%	1	2,568	-11.216%
2024-12-31	11.2500	11.2500	11.2500	11.2500	+6.132%	1	2,568	-0.089%
2024-12-26	10.5000	10.6000	10.5000	10.6000	+3.213%	31	2,568	+6.038%
2024-12-23	10.2700	10.2700	10.2700	10.2700	-2.654%	1	2,537	+9.445%
2024-12-20	10.5500	10.5500	10.5500	10.5500	+0.476%	5	2,536	+6.540%
2024-12-19	10.5000	10.5000	10.5000	10.5000	-10.638%	8	2,531	+7.048%
2024-12-17	11.3000	11.7500	11.3000	11.7500	-12.963%	2,513	2,523	-4.340%
2024-12-12	13.5000	13.5000	13.5000	13.5000	-3.709%	4	12	-16.741%
2024-12-11	14.0200	14.0200	14.0200	14.0200	+2.786%	1	8	-19.829%
2024-11-05	13.6400	13.6400	13.6400	13.6400	+15.691%	2	4	-17.595%
2024-09-20	11.7900	11.7900	11.7900	11.7900	-7.165%	2	3	-4.665%
2024-09-19	12.7000	12.7000	12.7000	12.7000	+15.455%	3	4	-11.496%
2024-09-17	11.0000	11.0000	11.0000	11.0000	0.000%	1	1	+2.182%

.dark-mode .ycfJGq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ycfJGq{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C86XLE Jan 15 2027 86.00 Call (XLE270115C00086000)option OPRA

XLE20270115C86
XLE Jan 15 2027 86.00 Call (XLE270115C00086000)
option OPRA