Dark

XLE20270115C95
XLE Jan 15 2027 95.00 Call (XLE270115C00095000)
option OPRA

Inactive

Dec 4, 2025

7.51+3.586%(+0.26)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	7.3200	7.5100	7.1500	7.5100	+3.586%	12	1,700	0.000%
2025-12-03	7.2600	7.3000	7.2000	7.2500	+13.459%	81	1,700	+3.586%
2025-12-02	6.3500	6.6600	6.3200	6.3900	-8.058%	226	1,701	+17.527%
2025-11-28	6.9500	6.9500	6.9500	6.9500	+15.833%	1	1,752	+8.058%
2025-11-26	5.8000	6.0000	5.8000	6.0000	+2.564%	50	1,776	+25.167%
2025-11-25	5.9500	5.9800	5.8000	5.8500	-7.143%	1,630	1,776	+28.376%
2025-11-21	6.3000	6.3000	6.3000	6.3000	-11.268%	1	1,493	+19.206%
2025-11-18	7.1000	7.1000	7.1000	7.1000	+1.865%	5	1,492	+5.775%
2025-11-17	6.9700	6.9700	6.9700	6.9700	-11.772%	5	1,487	+7.747%
2025-11-14	7.8500	7.9000	7.8500	7.9000	+6.757%	5	1,491	-4.937%
2025-11-13	7.0500	7.4000	7.0500	7.4000	+4.965%	11	1,494	+1.486%
2025-11-12	7.4000	7.4000	7.0500	7.0500	-6.623%	26	1,501	+6.525%
2025-11-11	7.3000	8.1000	7.3000	7.5500	+11.852%	18	1,496	-0.530%
2025-11-10	6.1000	6.7500	6.1000	6.7500	+2.273%	25	1,481	+11.259%
2025-11-07	6.5000	6.6000	6.3500	6.6000	+8.197%	41	1,468	+13.788%
2025-11-06	6.0900	6.1100	6.0900	6.1000	+4.096%	110	1,453	+23.115%
2025-10-30	5.7500	5.8600	5.7500	5.8600	+6.352%	5	1,418	+28.157%
2025-10-29	5.6000	5.6000	5.5100	5.5100	+0.182%	49	1,413	+36.298%
2025-10-28	5.8100	5.8100	5.5000	5.5000	-11.290%	29	1,387	+36.545%
2025-10-27	6.0700	6.2000	6.0700	6.2000	+6.897%	16	1,344	+21.129%
2025-10-24	5.8000	5.8000	5.8000	5.8000	-12.651%	33	1,344	+29.483%
2025-10-23	6.5700	6.6400	6.5700	6.6400	+19.640%	4	1,344	+13.102%
2025-10-22	5.5500	5.5500	5.5000	5.5500	+5.714%	3	1,342	+35.315%
2025-10-21	5.2000	5.2500	5.2000	5.2500	+2.941%	3	1,344	+43.048%
2025-10-17	5.1000	5.1000	5.1000	5.1000	+6.695%	1	1,343	+47.255%
2025-10-16	4.8000	4.8000	4.7800	4.7800	-8.952%	10	1,342	+57.113%
2025-10-15	5.2500	5.2500	5.2500	5.2500	-3.670%	12	1,342	+43.048%
2025-10-14	5.4500	5.4500	5.4500	5.4500	+4.808%	3	1,354	+37.798%
2025-10-13	5.2600	5.2600	5.1400	5.2000	+4.000%	136	1,352	+44.423%
2025-10-10	5.8500	5.8500	5.0000	5.0000	-18.033%	23	1,221	+50.200%
2025-10-09	6.4500	6.4500	6.1000	6.1000	-8.408%	5	1,210	+23.115%
2025-10-03	6.5000	6.6600	6.5000	6.6600	+6.560%	7	1,208	+12.763%
2025-10-02	6.2500	6.2500	6.2500	6.2500	-7.407%	10	1,207	+20.160%
2025-09-30	6.4500	6.7500	6.4500	6.7500	-6.250%	26	1,217	+11.259%
2025-09-29	7.2500	7.2500	7.2000	7.2000	-12.195%	2	1,211	+4.306%
2025-09-26	7.7500	8.5600	7.7500	8.2000	+10.067%	4	1,209	-8.415%
2025-09-25	7.4500	7.4500	7.4500	7.4500	+2.759%	1	1,205	+0.805%
2025-09-24	7.7000	7.7500	7.2500	7.2500	+5.072%	12	1,206	+3.586%
2025-09-23	6.3500	6.9100	6.3500	6.9000	+25.683%	51	1,194	+8.841%
2025-09-22	5.4900	5.4900	5.4900	5.4900	-2.832%	2	1,167	+36.794%
2025-09-19	5.8000	5.8000	5.6500	5.6500	-18.116%	5	1,165	+32.920%
2025-09-02	6.9000	6.9000	6.9000	6.9000	+35.294%	3	1,160	+8.841%
2025-08-21	5.1000	5.1000	5.1000	5.1000	+3.448%	7	1,163	+47.255%
2025-08-14	4.9300	4.9300	4.9300	4.9300	+7.174%	4	1,158	+52.333%
2025-08-13	4.8000	4.8000	4.6000	4.6000	-6.122%	11	1,160	+63.261%
2025-08-08	4.9000	4.9000	4.9000	4.9000	+0.823%	1	1,149	+53.265%
2025-08-07	4.8600	4.8600	4.8600	4.8600	-2.800%	1	1,149	+54.527%
2025-08-05	5.0000	5.0000	5.0000	5.0000	-23.664%	1	1,148	+50.200%
2025-07-29	6.5500	6.6000	6.5500	6.5500	+9.167%	37	1,148	+14.656%
2025-07-23	6.0000	6.0000	6.0000	6.0000	+9.091%	12	1,173	+25.167%
2025-07-22	5.3700	5.5100	5.3500	5.5000	-14.596%	8	1,161	+36.545%
2025-07-18	6.4300	6.4400	6.4300	6.4400	-13.557%	8	1,163	+16.615%
2025-07-11	7.4500	7.4500	7.4500	7.4500	-1.325%	1	1,155	+0.805%
2025-07-08	7.5500	7.5500	7.5500	7.5500	+37.273%	1	1,156	-0.530%
2025-06-27	5.5000	5.5000	5.5000	5.5000	-35.294%	6	1,156	+36.545%
2025-06-17	7.7000	8.5000	7.7000	8.5000	+14.094%	7	1,162	-11.647%
2025-06-13	7.5000	7.5000	7.4500	7.4500	+18.254%	46	1,156	+0.805%
2025-06-11	6.3000	6.3000	6.3000	6.3000	+14.545%	1	1,141	+19.206%
2025-06-06	5.5000	5.5000	5.5000	5.5000	-0.901%	4	1,140	+36.545%
2025-06-03	5.5500	5.5500	5.5500	5.5500	+11.000%	1	1,140	+35.315%
2025-06-02	5.0000	5.0000	5.0000	5.0000	-8.592%	5	1,140	+50.200%
2025-05-27	5.4700	5.4700	5.4700	5.4700	-21.857%	2	1,143	+37.294%
2025-05-12	7.0000	7.0000	7.0000	7.0000	+15.702%	5	1,143	+7.286%
2025-05-08	6.0500	6.0500	6.0500	6.0500	+10.806%	1	1,138	+24.132%
2025-05-06	5.4600	5.4600	5.4600	5.4600	+0.183%	4	1,138	+37.546%
2025-05-05	5.3500	5.4500	5.3500	5.4500	-8.403%	7	1,138	+37.798%
2025-05-02	5.9500	5.9500	5.9500	5.9500	+6.250%	4	1,140	+26.218%
2025-05-01	5.6000	5.6000	5.6000	5.6000	-5.085%	1	1,138	+34.107%
2025-04-29	5.9000	5.9000	5.9000	5.9000	-4.065%	2	1,138	+27.288%
2025-04-25	6.1500	6.1500	6.1500	6.1500	+6.218%	2	1,136	+22.114%
2025-04-22	5.7900	5.7900	5.7900	5.7900	-8.819%	1	1,137	+29.706%
2025-04-17	6.3700	6.4200	6.3500	6.3500	+17.375%	5	1,134	+18.268%
2025-04-14	5.4100	5.4100	5.4100	5.4100	-17.656%	1	1,134	+38.817%
2025-04-09	6.5500	6.7000	6.5500	6.5700	+36.875%	6	1,134	+14.307%
2025-04-07	4.8000	4.8000	4.8000	4.8000	-9.434%	4	1,138	+56.458%
2025-04-04	5.7000	5.7000	5.2000	5.3000	-32.996%	168	1,140	+41.698%
2025-04-03	7.9100	7.9100	7.9100	7.9100	-25.867%	3	1,116	-5.057%
2025-03-24	10.6700	10.6700	10.6700	10.6700	+2.695%	1	1,115	-29.616%
2025-03-19	10.3900	10.3900	10.3900	10.3900	+30.692%	1	1,115	-27.719%
2025-03-11	7.9500	7.9500	7.9500	7.9500	-3.049%	168	1,216	-5.535%
2025-03-10	8.2000	8.2000	8.2000	8.2000	+2.500%	1	1,272	-8.415%
2025-03-07	8.0000	8.0000	8.0000	8.0000	+14.286%	2	1,273	-6.125%
2025-03-06	7.0000	7.0000	7.0000	7.0000	+1.010%	1,000	272	+7.286%
2025-03-05	6.9300	6.9300	6.9300	6.9300	-6.980%	6	272	+8.369%
2025-03-04	7.4700	7.4700	7.4500	7.4500	-8.589%	7	272	+0.805%
2025-03-03	9.8000	10.1000	8.1500	8.1500	-12.366%	6	271	-7.853%
2025-02-25	8.8000	9.3000	8.8000	9.3000	-6.061%	26	276	-19.247%
2025-02-24	9.9000	9.9000	9.9000	9.9000	-7.477%	1	250	-24.141%
2025-02-20	10.4500	10.7000	10.4500	10.7000	+1.905%	3	249	-29.813%
2025-02-19	10.5000	10.5000	10.5000	10.5000	+12.060%	2	252	-28.476%
2025-02-12	9.3500	9.3700	9.3500	9.3700	+5.045%	3	251	-19.851%
2025-02-07	8.9200	8.9200	8.9200	8.9200	+4.941%	2	251	-15.807%
2025-02-06	8.6000	8.6000	8.5000	8.5000	-9.671%	14	250	-11.647%
2025-02-05	9.4100	9.4100	9.4100	9.4100	+0.966%	1	240	-20.191%
2025-02-04	9.3200	9.3200	9.3200	9.3200	+12.696%	1	239	-19.421%
2025-01-31	8.6500	8.6500	8.2400	8.2700	-12.208%	336	238	-9.190%
2025-01-29	9.4200	9.4200	9.4200	9.4200	-1.361%	5	70	-20.276%
2025-01-27	9.5000	9.5500	9.5000	9.5500	-19.748%	6	70	-21.361%
2025-01-17	11.9000	11.9000	11.9000	11.9000	+8.280%	2	75	-36.891%
2025-01-15	10.9900	10.9900	10.9900	10.9900	+24.886%	1	75	-31.665%
2025-01-10	8.8000	8.8000	8.8000	8.8000	-1.124%	20	75	-14.659%
2025-01-07	8.9000	8.9000	8.9000	8.9000	+24.128%	5	65	-15.618%
2024-12-24	7.1700	7.1700	7.1700	7.1700	-23.316%	2	62	+4.742%
2024-12-13	9.3500	9.3500	9.3500	9.3500	-1.475%	2	62	-19.679%
2024-12-12	9.4900	9.4900	9.4900	9.4900	-1.146%	1	62	-20.864%
2024-12-11	9.6500	9.6500	9.6000	9.6000	+0.840%	2	63	-21.771%
2024-12-10	9.5200	9.5200	9.5200	9.5200	-5.743%	1	63	-21.113%
2024-12-09	10.2500	10.2500	10.1000	10.1000	-2.885%	3	63	-25.644%
2024-12-04	10.4000	10.4000	10.4000	10.4000	-13.693%	1	61	-27.788%
2024-12-03	12.0500	12.0500	12.0500	12.0500	+0.500%	5	61	-37.676%
2024-12-02	11.9900	11.9900	11.9900	11.9900	-4.157%	5	62	-37.364%
2024-11-26	12.5100	12.5100	12.5100	12.5100	-2.266%	1	62	-39.968%
2024-11-25	13.0000	13.1000	12.8000	12.8000	-7.581%	4	61	-41.328%
2024-11-22	13.8500	13.8500	13.8500	13.8500	+4.135%	10	65	-45.776%
2024-11-20	13.3000	13.3000	13.3000	13.3000	+7.258%	1	70	-43.534%
2024-11-19	12.4500	12.4500	12.3500	12.4000	-5.344%	8	69	-39.435%
2024-11-18	12.6300	13.3500	12.6300	13.1000	+9.623%	11	73	-42.672%
2024-11-14	12.5000	12.5000	11.9500	11.9500	-3.239%	2	63	-37.155%
2024-11-13	11.3000	12.3500	11.3000	12.3500	+5.556%	7	61	-39.190%
2024-11-12	11.5900	11.7000	11.5500	11.7000	-2.500%	6	66	-35.812%
2024-11-06	12.0000	12.0000	12.0000	12.0000	+41.176%	1	72	-37.417%
2024-10-29	8.5000	8.5000	8.5000	8.5000	-6.593%	1	71	-11.647%
2024-10-28	9.1000	9.1000	9.1000	9.1000	-4.712%	4	70	-17.473%
2024-10-25	9.5500	9.5500	9.5500	9.5500	+0.526%	2	69	-21.361%
2024-10-24	9.5500	9.6500	9.5000	9.5000	-4.714%	7	68	-20.947%
2024-10-22	10.0000	10.0000	9.9700	9.9700	+0.707%	4	63	-24.674%
2024-10-21	9.9000	9.9000	9.9000	9.9000	-1.000%	1	62	-24.141%
2024-10-18	10.0000	10.0000	10.0000	10.0000	-2.439%	2	61	-24.900%
2024-10-17	10.2500	10.2500	10.2500	10.2500	0.000%	1	60	-26.732%
2024-10-15	10.2500	10.2500	10.2500	10.2500	-7.240%	2	59	-26.732%
2024-10-09	11.1000	11.2000	11.0500	11.0500	+10.500%	7	57	-32.036%
2024-10-02	9.8100	10.5200	9.8100	10.0000	+4.167%	9	51	-24.900%
2024-10-01	9.3500	9.7500	9.3500	9.6000	+15.663%	25	42	-21.771%
2024-09-30	8.3000	8.3000	8.2500	8.3000	0.000%	17	17	-9.518%

.dark-mode .jRpTWM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jRpTWM{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115C95XLE Jan 15 2027 95.00 Call (XLE270115C00095000)option OPRA

XLE20270115C95
XLE Jan 15 2027 95.00 Call (XLE270115C00095000)
option OPRA