Dark

XLE20270319C65
XLE Mar 19 2027 65.00 Call (XLE270319C00065000)
option OPRA

EOD

Oct 1, 2026

3.60+6.195%(+0.21)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3900	3.6000	3.3900	3.6000	+6.195%	148	2,082	0.000%
2026-09-30	3.3300	3.4000	3.3300	3.3900	+2.727%	4	1,956	+6.195%
2026-09-29	3.1100	3.3000	3.1100	3.3000	-10.569%	2	1,957	+9.091%
2026-09-28	3.6900	3.6900	3.6900	3.6900	+2.500%	3	1,955	-2.439%
2026-09-25	3.6200	3.6600	3.2500	3.6000	-12.195%	37	1,956	0.000%
2026-09-24	4.1500	4.3000	4.0300	4.1000	+1.235%	148	1,931	-12.195%
2026-09-23	4.0500	4.0500	4.0500	4.0500	+9.459%	202	1,834	-11.111%
2026-09-22	3.5000	3.8000	3.3700	3.7000	-5.852%	4	1,814	-2.703%
2026-09-21	3.9500	4.1000	3.8500	3.9300	-16.561%	59	1,815	-8.397%
2026-09-18	4.7400	4.8000	4.7100	4.7100	-1.875%	102	1,807	-23.567%
2026-09-17	4.7500	4.8000	4.7500	4.8000	+5.495%	8	1,795	-25.000%
2026-09-16	5.0700	5.0700	4.5500	4.5500	-19.469%	55	1,791	-20.879%
2026-09-15	5.2900	5.6500	5.2500	5.6500	+20.213%	15	1,789	-36.283%
2026-09-14	5.5500	5.5500	4.7000	4.7000	-9.441%	13	1,781	-23.404%
2026-09-11	5.1300	5.4500	5.1000	5.1900	+0.777%	103	1,782	-30.636%
2026-09-10	5.0000	5.2500	5.0000	5.1500	-3.738%	3	1,710	-30.097%
2026-09-09	5.2900	5.4500	5.2000	5.3500	+8.740%	90	1,711	-32.710%
2026-09-08	4.9500	5.1800	4.8000	4.9200	+6.957%	39	1,718	-26.829%
2026-09-04	4.6200	4.6500	4.5500	4.6000	-8.911%	89	1,708	-21.739%
2026-09-03	5.2000	5.3400	5.0000	5.0500	-4.175%	36	1,708	-28.713%
2026-09-02	4.8400	5.2700	4.8400	5.2700	+6.465%	61	1,709	-31.689%
2026-09-01	4.9000	4.9600	4.6400	4.9500	+9.272%	66	1,714	-27.273%
2026-08-31	4.3900	4.6800	4.2500	4.5300	+19.525%	108	1,706	-20.530%
2026-08-28	3.7200	3.8000	3.7000	3.7900	+1.067%	60	1,648	-5.013%
2026-08-27	3.5200	3.7500	3.4000	3.7500	-1.316%	83	1,644	-4.000%
2026-08-26	3.7400	3.9500	3.7400	3.8000	+4.972%	92	1,624	-5.263%
2026-08-25	3.9600	3.9900	3.6200	3.6200	-13.810%	100	1,618	-0.552%
2026-08-24	4.3500	4.3500	3.9800	4.2000	-8.297%	97	1,603	-14.286%
2026-08-21	4.8000	4.8000	4.5300	4.5800	-2.553%	28	1,589	-21.397%
2026-08-20	5.0000	5.0800	4.7000	4.7000	+3.297%	38	1,589	-23.404%
2026-08-19	4.8000	4.8000	4.5500	4.5500	+12.346%	4	1,581	-20.879%
2026-08-17	3.8500	4.0500	3.6900	4.0500	+8.000%	40	1,578	-11.111%
2026-08-14	3.8000	3.8000	3.7300	3.7500	+12.613%	75	1,598	-4.000%
2026-08-13	3.2500	3.3300	3.2500	3.3300	+2.462%	57	1,529	+8.108%
2026-08-12	3.4000	3.4000	3.2500	3.2500	-2.985%	25	1,477	+10.769%
2026-08-11	3.1800	3.4000	3.1800	3.3500	+9.836%	215	1,458	+7.463%
2026-08-10	2.6800	3.0500	2.6800	3.0500	+42.523%	374	1,495	+18.033%
2026-08-07	2.2000	2.2000	2.1400	2.1400	-7.359%	51	1,312	+68.224%
2026-08-06	2.2200	2.3100	2.2200	2.3100	+9.479%	144	1,304	+55.844%
2026-08-05	2.0800	2.1400	2.0800	2.1100	-16.270%	70	1,182	+70.616%
2026-08-04	2.2500	2.5200	2.2500	2.5200	-1.176%	157	1,172	+42.857%
2026-08-03	2.5900	2.5900	2.5500	2.5500	0.000%	70	1,019	+41.176%
2026-07-31	2.5500	2.5500	2.5500	2.5500	+2.410%	1	988	+41.176%
2026-07-30	2.4900	2.4900	2.4900	2.4900	-4.962%	3	988	+44.578%
2026-07-29	2.7500	2.7500	2.6200	2.6200	+14.912%	11	988	+37.405%
2026-07-28	2.2200	2.2800	2.1500	2.2800	-15.867%	12	985	+57.895%
2026-07-27	2.7100	2.7100	2.7100	2.7100	-21.449%	22	975	+32.841%
2026-07-24	3.4500	3.4500	3.4500	3.4500	+9.524%	1	953	+4.348%
2026-07-23	3.3500	3.4000	3.1500	3.1500	+6.780%	55	952	+14.286%
2026-07-22	3.0700	3.0700	2.9500	2.9500	+11.321%	7	928	+22.034%
2026-07-21	2.5500	2.6500	2.5500	2.6500	+3.113%	226	927	+35.849%
2026-07-20	2.4500	2.5900	2.4500	2.5700	+10.300%	43	920	+40.078%
2026-07-17	2.2300	2.3300	2.2300	2.3300	+25.946%	9	910	+54.506%
2026-07-15	1.8000	1.8500	1.8000	1.8500	-14.352%	105	906	+94.595%
2026-07-14	2.1600	2.1600	2.1600	2.1600	+51.049%	10	945	+66.667%
2026-07-10	1.4300	1.4300	1.4300	1.4300	-8.333%	100	955	+151.748%
2026-07-09	1.6300	1.6300	1.5600	1.5600	-9.827%	2	909	+130.769%
2026-07-08	1.7300	1.7300	1.7300	1.7300	+49.138%	1	909	+108.092%
2026-07-07	1.1700	1.1700	1.1600	1.1600	+7.407%	70	925	+210.345%
2026-07-06	1.0800	1.0800	1.0800	1.0800	-4.425%	10	865	+233.333%
2026-07-02	1.0900	1.1300	1.0900	1.1300	-4.237%	11	846	+218.584%
2026-06-30	1.1300	1.1900	1.1300	1.1800	-12.593%	304	846	+205.085%
2026-06-26	1.3100	1.3500	1.3100	1.3500	-5.594%	100	902	+166.667%
2026-06-25	1.2900	1.4300	1.2900	1.4300	+2.143%	9	870	+151.748%
2026-06-24	1.2200	1.4000	1.2200	1.4000	-4.762%	251	1,118	+157.143%
2026-06-23	1.4300	1.4700	1.4300	1.4700	+3.521%	19	868	+144.898%
2026-06-22	1.4200	1.4200	1.4200	1.4200	-11.801%	1	863	+153.521%
2026-06-17	1.6200	1.6200	1.3700	1.6100	-11.538%	32	861	+123.602%
2026-06-16	1.8200	1.8200	1.8200	1.8200	-10.345%	34	861	+97.802%
2026-06-15	2.0000	2.0800	2.0000	2.0300	-37.538%	180	883	+77.340%
2026-06-11	3.2000	3.2500	3.2000	3.2500	-7.143%	10	883	+10.769%
2026-06-10	3.4000	3.5000	3.4000	3.5000	+9.375%	83	886	+2.857%
2026-06-08	3.2000	3.2000	3.2000	3.2000	+5.611%	400	877	+12.500%
2026-06-05	3.0300	3.0300	3.0300	3.0300	+1.000%	2	477	+18.812%
2026-06-02	3.0000	3.0000	3.0000	3.0000	+4.895%	2	477	+20.000%
2026-06-01	2.8600	2.8600	2.8600	2.8600	+2.509%	4	475	+25.874%
2026-05-27	2.7900	2.7900	2.7900	2.7900	-25.000%	3	475	+29.032%
2026-05-22	3.7200	3.7200	3.7200	3.7200	-0.800%	4	478	-3.226%
2026-05-21	3.9500	4.0000	3.6000	3.7500	-8.537%	33	476	-4.000%
2026-05-20	4.2400	4.2400	4.1000	4.1000	-3.529%	3	476	-12.195%
2026-05-18	4.3000	4.5000	4.2500	4.2500	+13.333%	13	503	-15.294%
2026-05-15	3.5000	3.7500	3.5000	3.7500	+56.904%	417	503	-4.000%
2026-05-08	2.4400	2.4400	2.2000	2.3900	-4.016%	339	669	+50.628%
2026-05-07	2.2000	2.4900	2.2000	2.4900	-36.962%	103	337	+44.578%
2026-05-05	3.8000	3.9500	3.8000	3.9500	+9.116%	15	436	-8.861%
2026-05-01	3.5000	3.6200	3.5000	3.6200	-7.179%	15	424	-0.552%
2026-04-30	3.7500	3.9000	3.7500	3.9000	+27.036%	48	424	-7.692%
2026-04-28	3.0700	3.0700	3.0700	3.0700	+5.862%	15	464	+17.264%
2026-04-27	2.9000	2.9000	2.9000	2.9000	+9.434%	5	464	+24.138%
2026-04-22	2.6500	2.6500	2.6500	2.6500	+21.560%	10	459	+35.849%
2026-04-20	2.1800	2.1800	2.1800	2.1800	-24.828%	100	449	+65.138%
2026-04-08	2.9000	2.9000	2.9000	2.9000	-36.264%	2	349	+24.138%
2026-04-07	4.5500	4.5500	4.5500	4.5500	+10.976%	59	349	-20.879%
2026-04-06	4.1000	4.1000	4.1000	4.1000	-2.381%	19	299	-12.195%
2026-04-02	4.8500	4.8500	4.1500	4.2000	+3.704%	190	123	-14.286%
2026-04-01	4.6500	4.6500	4.0000	4.0500	-19.000%	52	123	-11.111%
2026-03-31	6.0000	6.0000	5.0000	5.0000	-18.434%	42	79	-28.000%
2026-03-30	6.1700	6.1700	6.1300	6.1300	+36.222%	34	37	-41.272%
2026-03-25	4.5000	4.5000	4.5000	4.5000	-9.091%	1	5	-20.000%
2026-03-24	5.2000	5.2100	4.9500	4.9500	+10.987%	16	5	-27.273%
2026-03-20	4.4600	4.4600	4.4600	4.4600	0.000%	1	1	-19.283%

.dark-mode .x0PqhC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x0PqhC{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270319C65XLE Mar 19 2027 65.00 Call (XLE270319C00065000)option OPRA

XLE20270319C65
XLE Mar 19 2027 65.00 Call (XLE270319C00065000)
option OPRA