Dark

XLE20270319C60
XLE Mar 19 2027 60.00 Call (XLE270319C00060000)
option OPRA

EOD

Oct 1, 2026

6.07+8.587%(+0.48)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	5.9300	6.0700	5.9300	6.0700	+8.587%	2	20,079	0.000%
2026-09-29	5.4900	5.5900	5.4900	5.5900	-5.574%	2	20,081	+8.587%
2026-09-28	6.2600	6.3000	5.9200	5.9200	+0.339%	5	20,081	+2.534%
2026-09-25	5.9800	5.9800	5.6500	5.9000	-12.722%	2,003	20,079	+2.881%
2026-09-24	6.4900	6.7600	6.4900	6.7600	+9.032%	3	18,080	-10.207%
2026-09-23	6.6400	6.6400	6.2000	6.2000	+0.813%	7	18,080	-2.097%
2026-09-22	5.8100	6.2500	5.8100	6.1500	-3.454%	19	18,088	-1.301%
2026-09-21	6.9700	7.1000	6.3700	6.3700	-14.726%	23	18,093	-4.710%
2026-09-18	7.5000	7.6800	7.4400	7.4700	0.000%	75	18,091	-18.742%
2026-09-17	7.0700	7.4900	7.0700	7.4700	+0.946%	53	18,087	-18.742%
2026-09-16	7.3500	7.4700	7.3000	7.4000	-12.941%	11	18,080	-17.973%
2026-09-15	8.2500	8.6700	8.2500	8.5000	+7.868%	10	18,083	-28.588%
2026-09-14	8.5000	8.5000	7.8800	7.8800	-1.253%	3	18,083	-22.970%
2026-09-11	7.9800	7.9800	7.9800	7.9800	+1.141%	1	18,082	-23.935%
2026-09-10	8.0500	8.0500	7.8600	7.8900	-4.479%	95	18,084	-23.067%
2026-09-09	8.1000	8.2600	8.1000	8.2600	+7.974%	25	18,082	-26.513%
2026-09-08	7.7600	8.0200	7.6500	7.6500	+10.072%	17	18,083	-20.654%
2026-09-04	7.3400	7.3400	6.9500	6.9500	-14.198%	7	18,081	-12.662%
2026-09-03	8.2500	8.2500	8.1000	8.1000	+4.651%	4	18,081	-25.062%
2026-09-02	7.6000	7.7400	7.6000	7.7400	+3.200%	3	18,081	-21.576%
2026-09-01	7.5000	7.5000	7.5000	7.5000	+11.940%	3	18,087	-19.067%
2026-08-31	7.2000	7.3500	6.7000	6.7000	+7.200%	77	18,087	-9.403%
2026-08-28	6.2500	6.2500	6.2500	6.2500	+8.696%	10	18,092	-2.880%
2026-08-27	5.7400	5.7500	5.7400	5.7500	-8.730%	23	18,082	+5.565%
2026-08-26	6.2300	6.6300	6.2300	6.3000	0.000%	174	18,082	-3.651%
2026-08-25	6.2600	6.3000	6.2600	6.3000	-4.834%	11	18,083	-3.651%
2026-08-24	7.0600	7.0600	6.4200	6.6200	-9.315%	7	18,084	-8.308%
2026-08-21	7.5000	7.5000	7.1500	7.3000	-1.617%	10	18,082	-16.849%
2026-08-20	7.7500	7.8100	7.4200	7.4200	+0.270%	28	18,082	-18.194%
2026-08-19	7.4500	7.4500	7.4000	7.4000	+3.787%	13	18,080	-17.973%
2026-08-18	7.0500	7.2000	6.9000	7.1300	+13.355%	13	18,071	-14.867%
2026-08-17	6.3200	6.3500	6.2000	6.2900	+3.115%	13	18,070	-3.498%
2026-08-14	5.7500	6.1500	5.7500	6.1000	+10.909%	58	18,068	-0.492%
2026-08-12	5.5500	5.5500	5.5000	5.5000	+1.852%	8	18,059	+10.364%
2026-08-11	5.5400	5.5400	5.4000	5.4000	+5.882%	7	18,059	+12.407%
2026-08-10	4.4800	5.1000	4.4800	5.1000	+33.159%	142	18,059	+19.020%
2026-08-07	3.8800	3.8800	3.8300	3.8300	-5.432%	26	17,961	+58.486%
2026-08-06	3.9000	4.0500	3.8400	4.0500	+8.871%	4	17,956	+49.877%
2026-08-05	3.9000	3.9700	3.6000	3.7200	-12.471%	7	17,956	+63.172%
2026-08-04	3.9000	4.2900	3.9000	4.2500	-1.163%	127	17,982	+42.824%
2026-08-03	4.6000	4.6000	4.2000	4.3000	-12.245%	101	17,903	+41.163%
2026-07-31	4.3000	4.9000	4.3000	4.9000	+7.456%	221	17,953	+23.878%
2026-07-30	4.3900	4.5600	4.1500	4.5600	+1.333%	72	17,915	+33.114%
2026-07-29	4.6500	4.6800	4.5000	4.5000	+12.500%	85	17,911	+34.889%
2026-07-28	4.4200	4.4200	3.8500	4.0000	-8.046%	122	17,913	+51.750%
2026-07-27	4.5000	4.7400	4.3500	4.3500	-16.023%	385	17,855	+39.540%
2026-07-24	5.4000	5.5000	5.1000	5.1800	+2.574%	123	17,916	+17.181%
2026-07-23	5.3500	5.4100	5.0500	5.0500	+3.696%	111	17,947	+20.198%
2026-07-22	4.8900	5.0500	4.7500	4.8700	+10.682%	77	17,967	+24.641%
2026-07-21	4.1700	4.4000	4.1700	4.4000	+3.529%	8	17,958	+37.955%
2026-07-20	4.0500	4.3000	4.0500	4.2500	+7.595%	55	17,959	+42.824%
2026-07-17	4.0000	4.1500	3.9500	3.9500	+6.757%	207	17,958	+53.671%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+14.551%	8	17,837	+64.054%
2026-07-15	3.5000	3.5000	3.1000	3.2300	-7.714%	4	17,829	+87.926%
2026-07-14	3.5500	3.5500	3.4000	3.5000	-3.846%	653	17,829	+73.429%
2026-07-13	3.3000	3.6500	3.2500	3.6400	+42.745%	653	18,017	+66.758%
2026-07-10	2.5500	2.5500	2.5500	2.5500	-7.273%	3	17,790	+138.039%
2026-07-09	2.9000	2.9000	2.7500	2.7500	-11.003%	11	17,788	+120.727%
2026-07-08	2.9700	3.2200	2.9700	3.0900	+14.444%	36	17,788	+96.440%
2026-07-07	2.3500	2.7000	2.3500	2.7000	+36.364%	16	17,791	+124.815%
2026-07-02	2.2000	2.2000	1.9800	1.9800	-1.493%	26	17,766	+206.566%
2026-07-01	2.0000	2.0100	1.8600	2.0100	-10.667%	5,006	17,766	+201.990%
2026-06-30	2.2500	2.2500	2.2500	2.2500	-3.017%	2	12,764	+169.778%
2026-06-26	2.3200	2.3200	2.3200	2.3200	-3.734%	3	12,764	+161.638%
2026-06-25	2.5800	2.5800	2.4100	2.4100	+3.433%	43	12,761	+151.867%
2026-06-24	2.4500	2.4500	2.2500	2.3300	-6.800%	15	12,722	+160.515%
2026-06-22	2.4200	2.5000	2.3900	2.5000	+4.167%	9	12,721	+142.800%
2026-06-18	2.2300	2.4000	2.2300	2.4000	-12.727%	110	12,796	+152.917%
2026-06-17	2.9700	3.0100	2.7200	2.7500	-8.333%	97	12,796	+120.727%
2026-06-16	3.1000	3.1000	3.0000	3.0000	-11.765%	16	12,796	+102.333%
2026-06-15	3.5200	3.5300	3.2300	3.4000	-27.660%	212	12,722	+78.529%
2026-06-12	4.7300	4.7300	4.7000	4.7000	+6.818%	3	12,722	+29.149%
2026-06-11	5.0000	5.0000	4.4000	4.4000	-15.385%	14	12,722	+37.955%
2026-06-10	5.1300	5.2000	5.1300	5.2000	+17.914%	3	12,723	+16.731%
2026-06-09	4.4100	4.4100	4.4100	4.4100	-11.800%	2	12,869	+37.642%
2026-06-08	5.3800	5.3800	4.9500	5.0000	+3.093%	10,014	12,869	+21.400%
2026-06-05	5.0000	5.0000	4.8000	4.8500	-5.642%	401	2,915	+25.155%
2026-06-04	5.1500	5.1500	5.1400	5.1400	-4.815%	100	2,946	+18.093%
2026-06-03	5.0200	5.4500	5.0200	5.4000	+13.684%	24	2,940	+12.407%
2026-06-02	4.7500	4.7500	4.7500	4.7500	+4.396%	1	2,925	+27.789%
2026-06-01	4.6200	4.7300	4.5000	4.5500	+13.750%	166	2,925	+33.407%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-6.977%	1	2,775	+51.750%
2026-05-28	4.4000	4.4800	4.3000	4.3000	+1.415%	72	2,775	+41.163%
2026-05-27	4.2000	4.2400	4.2000	4.2400	-16.535%	11	2,720	+43.160%
2026-05-26	5.6000	5.6700	5.0800	5.0800	-9.286%	15	2,721	+19.488%
2026-05-22	5.5000	5.6700	5.5000	5.6000	-1.754%	13	2,719	+8.393%
2026-05-21	6.0500	6.0500	5.4000	5.7000	-5.000%	13	2,707	+6.491%
2026-05-20	6.5000	6.5000	5.9300	6.0000	-14.286%	13	2,707	+1.167%
2026-05-19	6.5000	7.0000	6.5000	7.0000	+7.692%	16	2,736	-13.286%
2026-05-18	5.7600	6.5500	5.4300	6.5000	+10.922%	253	2,736	-6.615%
2026-05-15	5.4200	5.8600	5.4200	5.8600	+30.222%	275	2,736	+3.584%
2026-05-13	4.5000	4.5000	4.5000	4.5000	-5.263%	1	2,688	+34.889%
2026-05-12	4.7500	4.7500	4.7500	4.7500	+4.396%	5	2,688	+27.789%
2026-05-11	4.1500	4.5500	4.1500	4.5500	+22.312%	3	2,688	+33.407%
2026-05-08	3.7200	3.7200	3.7200	3.7200	+9.412%	2	2,685	+63.172%
2026-05-07	3.4000	3.4000	3.4000	3.4000	-27.660%	2	2,684	+78.529%
2026-05-06	4.6500	4.7500	4.6500	4.7000	-17.976%	8	2,686	+29.149%
2026-05-05	5.6600	5.7300	5.6600	5.7300	+7.103%	9	2,686	+5.934%
2026-05-01	5.1800	5.3500	5.1800	5.3500	-1.835%	5	2,687	+13.458%
2026-04-29	5.1000	5.6400	5.1000	5.4500	+13.542%	2,570	2,687	+11.376%
2026-04-28	5.0000	5.0000	4.8000	4.8000	+7.865%	43	154	+26.458%
2026-04-27	4.8700	4.8700	4.3100	4.4500	+4.706%	50	154	+36.404%
2026-04-24	4.2500	4.2500	4.2500	4.2500	-1.163%	16	159	+42.824%
2026-04-23	4.3000	4.3000	4.3000	4.3000	-1.826%	27	175	+41.163%
2026-04-22	4.2500	4.3800	4.2500	4.3800	+24.432%	4	181	+38.584%
2026-04-20	3.5200	3.5200	3.5200	3.5200	+6.024%	3	177	+72.443%
2026-04-17	2.9400	3.3200	2.9400	3.3200	-20.000%	6	174	+82.831%
2026-04-16	4.1500	4.1500	4.1500	4.1500	+12.162%	2	176	+46.265%
2026-04-15	3.7000	3.7000	3.7000	3.7000	-1.333%	1	174	+64.054%
2026-04-14	3.8800	3.9600	3.7500	3.7500	-17.582%	60	174	+61.867%
2026-04-13	4.6000	4.6500	4.5000	4.5500	+2.247%	99	122	+33.407%
2026-04-10	4.4500	4.4500	4.4500	4.4500	-6.513%	3	63	+36.404%
2026-04-09	4.8000	4.8000	4.7600	4.7600	-6.667%	5	60	+27.521%
2026-04-08	4.8500	5.1000	4.8500	5.1000	-23.193%	43	63	+19.020%
2026-04-07	6.6300	6.6500	6.4000	6.6400	+9.031%	12	29	-8.584%
2026-04-06	6.0900	6.0900	6.0900	6.0900	-4.396%	2	36	-0.328%
2026-04-02	6.9500	6.9500	6.3700	6.3700	-20.870%	14	31	-4.710%
2026-03-31	8.1500	8.1500	8.0500	8.0500	+5.921%	4	31	-24.596%
2026-03-26	7.0000	7.7500	7.0000	7.6000	+2.013%	25	27	-20.132%
2026-03-24	7.1500	7.4500	6.7500	7.4500	+18.820%	8	28	-18.523%
2026-03-23	5.9900	6.2700	5.9900	6.2700	-4.566%	2	23	-3.190%
2026-03-20	6.4500	6.7500	6.4500	6.5700	+5.968%	15	22	-7.610%
2026-03-19	6.0900	6.2100	6.0900	6.2000	0.000%	12	12	-2.097%

.dark-mode .g7fq67{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g7fq67{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270319C60XLE Mar 19 2027 60.00 Call (XLE270319C00060000)option OPRA

XLE20270319C60
XLE Mar 19 2027 60.00 Call (XLE270319C00060000)
option OPRA