Dark

XLE20270617C45
XLE Jun 17 2027 45.00 Call (XLE270617C00045000)
option OPRA

EOD

Oct 1, 2026

17.20-3.099%(-0.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	17.2000	17.2000	17.2000	17.2000	-3.099%	7	3,479	0.000%
2026-09-30	17.7500	17.7500	17.7500	17.7500	-7.311%	3	3,489	-3.099%
2026-09-21	19.1700	19.1700	19.1500	19.1500	-3.332%	8	3,489	-10.183%
2026-09-17	19.8100	19.8100	19.8100	19.8100	-8.074%	1	3,493	-13.175%
2026-09-15	21.5500	21.5500	21.5500	21.5500	+5.122%	1	3,494	-20.186%
2026-09-14	20.5000	20.5000	20.5000	20.5000	0.000%	1	3,494	-16.098%
2026-09-01	20.5000	20.5000	20.5000	20.5000	+3.797%	1	3,494	-16.098%
2026-08-31	19.7500	19.7500	19.7500	19.7500	+0.611%	1	3,493	-12.911%
2026-08-21	19.9800	19.9800	19.6300	19.6300	+6.223%	2	3,494	-12.379%
2026-08-17	18.1700	18.4800	18.1000	18.4800	+2.610%	8	3,494	-6.926%
2026-08-14	18.0100	18.0100	18.0100	18.0100	+4.892%	5	3,499	-4.498%
2026-08-13	17.1700	17.1700	17.1700	17.1700	+6.316%	5	3,499	+0.175%
2026-08-11	16.1500	16.1500	16.1500	16.1500	-0.920%	1	3,499	+6.502%
2026-08-10	16.1500	16.3000	16.1500	16.3000	+9.764%	3	3,499	+5.521%
2026-08-04	14.1000	14.8500	14.1000	14.8500	-3.068%	10	3,499	+15.825%
2026-08-03	15.3200	15.3200	15.3200	15.3200	-4.310%	6	3,498	+12.272%
2026-07-31	16.0100	16.0100	16.0100	16.0100	+12.351%	18	3,498	+7.433%
2026-07-28	14.2500	14.2500	14.2500	14.2500	-6.557%	6	3,498	+20.702%
2026-07-27	15.2500	15.2500	15.2500	15.2500	-5.748%	2	3,498	+12.787%
2026-07-24	16.2000	16.2000	16.1800	16.1800	-0.736%	3	3,498	+6.304%
2026-07-23	16.5400	16.5400	16.3000	16.3000	+1.558%	31	3,499	+5.521%
2026-07-22	16.0500	16.0500	16.0500	16.0500	+7.000%	2	3,522	+7.165%
2026-07-21	15.0000	15.0000	15.0000	15.0000	+1.833%	2	3,520	+14.667%
2026-07-20	14.8500	14.8500	14.7300	14.7300	+3.732%	13	3,520	+16.768%
2026-07-17	14.4200	14.4200	14.2000	14.2000	+3.650%	2	3,532	+21.127%
2026-07-16	13.7000	13.7000	13.7000	13.7000	+5.385%	1	3,532	+25.547%
2026-07-15	13.0000	13.0000	13.0000	13.0000	-5.933%	1	3,533	+32.308%
2026-07-14	13.8200	13.8200	13.8200	13.8200	+15.167%	1	3,532	+24.457%
2026-07-10	12.0500	12.0500	12.0000	12.0000	-2.755%	4	3,533	+43.333%
2026-07-08	12.8200	12.8200	12.1800	12.3400	+6.655%	12	3,539	+39.384%
2026-07-07	11.5700	11.5700	11.5700	11.5700	+10.190%	2	3,549	+48.660%
2026-07-06	10.6500	10.6500	10.5000	10.5000	-5.149%	11	3,547	+63.810%
2026-06-30	10.8900	11.0700	10.8900	11.0700	+0.454%	2	3,542	+55.375%
2026-06-26	11.1900	11.1900	11.0200	11.0200	-3.503%	17	3,541	+56.080%
2026-06-25	11.5500	11.5500	11.0500	11.4200	+4.771%	34	3,536	+50.613%
2026-06-24	10.5000	10.9000	10.5000	10.9000	-0.909%	2	3,519	+57.798%
2026-06-18	11.0000	11.0000	11.0000	11.0000	-6.780%	2	3,516	+56.364%
2026-06-17	11.8000	11.8000	11.8000	11.8000	-2.075%	1	3,516	+45.763%
2026-06-16	12.0800	12.0800	12.0500	12.0500	-3.600%	10	3,516	+42.739%
2026-06-15	12.2000	12.6100	12.2000	12.5000	-13.194%	7	3,529	+37.600%
2026-06-11	14.3400	14.4700	14.3400	14.4000	-6.494%	82	3,529	+19.444%
2026-06-10	15.4000	15.4000	15.4000	15.4000	+0.785%	2	3,517	+11.688%
2026-06-08	15.6500	15.6500	15.2800	15.2800	-2.861%	3	3,515	+12.565%
2026-06-03	15.7300	15.7300	15.7300	15.7300	+6.428%	1	3,516	+9.345%
2026-06-02	14.7800	14.7800	14.7800	14.7800	+5.421%	2	3,533	+16.373%
2026-06-01	14.0200	14.0200	14.0200	14.0200	+5.493%	20	3,531	+22.682%
2026-05-29	13.3900	13.4500	13.2900	13.2900	-3.345%	8	3,513	+29.421%
2026-05-27	13.9500	13.9500	13.7500	13.7500	-9.539%	15	3,509	+25.091%
2026-05-26	15.7000	15.9000	15.2000	15.2000	-6.462%	10	3,523	+13.158%
2026-05-22	16.2500	16.2500	16.2500	16.2500	-4.299%	1	3,525	+5.846%
2026-05-20	16.9700	16.9800	16.9700	16.9800	-6.188%	29	3,526	+1.296%
2026-05-19	18.1000	18.1000	18.1000	18.1000	+6.158%	3	3,556	-4.972%
2026-05-18	17.2500	17.2500	16.7000	17.0500	+6.563%	19	3,556	+0.880%
2026-05-15	15.5800	16.0300	15.5800	16.0000	+6.667%	22	3,556	+7.500%
2026-05-14	15.0000	15.0000	15.0000	15.0000	+5.263%	1	3,529	+14.667%
2026-05-13	14.1500	14.2500	14.1500	14.2500	+1.423%	2	3,529	+20.702%
2026-05-11	13.7400	14.0500	13.7400	14.0500	+6.439%	14	3,529	+22.420%
2026-05-07	12.5000	13.2000	12.5000	13.2000	-4.693%	21	3,515	+30.303%
2026-05-06	14.6000	14.6000	13.8500	13.8500	-9.477%	9	3,533	+24.188%
2026-05-01	16.1500	16.1500	15.3000	15.3000	-7.273%	17	3,558	+12.418%
2026-04-30	16.4200	16.5000	15.6500	16.5000	+6.452%	5	3,558	+4.242%
2026-04-29	15.5000	15.5000	15.5000	15.5000	+8.392%	2	3,560	+10.968%
2026-04-28	14.4900	15.4000	14.3000	14.3000	+0.704%	18	3,562	+20.280%
2026-04-27	14.2000	14.2000	14.2000	14.2000	+7.170%	5	3,553	+21.127%
2026-04-22	14.1000	14.1000	13.2500	13.2500	+4.743%	5	3,548	+29.811%
2026-04-20	12.6500	12.6500	12.6000	12.6500	+9.334%	11	3,550	+35.968%
2026-04-17	11.4800	11.5700	11.2000	11.5700	-14.296%	7	3,553	+48.660%
2026-04-16	13.5000	13.5000	13.5000	13.5000	+3.846%	7	3,558	+27.407%
2026-04-14	13.0000	13.0000	13.0000	13.0000	-7.143%	10	3,565	+32.308%
2026-04-10	14.0000	14.0000	14.0000	14.0000	-11.392%	4	3,555	+22.857%
2026-04-09	15.8000	15.8000	15.8000	15.8000	-9.143%	1	3,551	+8.861%
2026-04-07	16.9100	17.4000	16.9100	17.3900	+4.759%	37	3,550	-1.093%
2026-04-06	16.9000	16.9000	16.6000	16.6000	+1.220%	37	3,554	+3.614%
2026-04-02	16.8300	16.8700	16.4000	16.4000	-3.529%	25	3,532	+4.878%
2026-04-01	17.0000	17.0000	17.0000	17.0000	-9.526%	5	3,532	+1.176%
2026-03-31	18.7900	18.7900	18.7900	18.7900	-4.619%	7	3,537	-8.462%
2026-03-30	19.7000	19.7000	19.7000	19.7000	+2.604%	1	3,544	-12.690%
2026-03-27	19.2000	19.2000	19.2000	19.2000	+7.865%	2	3,543	-10.417%
2026-03-25	17.8000	17.8000	17.8000	17.8000	+6.523%	1	3,543	-3.371%
2026-03-23	16.7100	16.7100	16.7100	16.7100	+1.952%	1	3,542	+2.932%
2026-03-20	16.3900	16.3900	16.3900	16.3900	-0.667%	2	3,543	+4.942%
2026-03-19	16.5000	16.5000	16.5000	16.5000	+9.344%	2	3,544	+4.242%
2026-03-12	15.1000	15.1000	15.0900	15.0900	+8.561%	6	3,542	+13.983%
2026-03-11	13.6000	13.9000	13.6000	13.9000	+4.906%	8	3,542	+23.741%
2026-03-09	13.7900	13.7900	13.2500	13.2500	-4.332%	5	3,550	+29.811%
2026-03-06	14.5100	14.5100	13.8500	13.8500	+15.417%	137	3,553	+24.188%
2026-03-04	12.0000	12.0000	12.0000	12.0000	-15.907%	2	3,689	+43.333%
2026-03-03	14.2000	14.2700	14.0000	14.2700	-0.210%	12	3,691	+20.533%
2026-03-02	14.3000	14.3000	14.3000	14.3000	-0.694%	1	3,681	+20.280%
2026-02-27	12.7000	14.4000	12.7000	14.4000	+10.769%	8	3,680	+19.444%
2026-02-26	13.0000	13.0000	13.0000	13.0000	+5.605%	15	3,672	+32.308%
2026-02-25	12.3100	12.3100	12.3100	12.3100	+1.736%	14	3,671	+39.724%
2026-02-24	12.1000	12.1000	12.1000	12.1000	-8.679%	2	3,671	+42.149%
2026-02-19	14.0000	14.0000	13.2500	13.2500	+9.053%	7	3,673	+29.811%
2026-02-18	11.9100	12.1500	11.5500	12.1500	+7.522%	29	3,666	+41.564%
2026-02-17	11.3000	11.3000	11.3000	11.3000	-5.597%	1	3,640	+52.212%
2026-02-13	12.5000	12.5000	11.9700	11.9700	-3.623%	11	3,648	+43.693%
2026-02-11	12.2900	12.4700	12.2900	12.4200	+10.794%	9	3,650	+38.486%
2026-02-10	11.2100	11.2100	11.2100	11.2100	+0.538%	15	3,651	+53.434%
2026-02-09	11.1500	11.1500	11.1500	11.1500	+0.905%	10	3,651	+54.260%
2026-02-06	10.2000	11.1500	10.2000	11.0500	+5.338%	152	3,661	+55.656%
2026-02-05	10.4900	10.4900	10.4900	10.4900	-2.780%	10	3,726	+63.966%
2026-02-04	10.7900	10.7900	10.7900	10.7900	+7.900%	2	3,716	+59.407%
2026-02-03	9.5000	10.0000	9.3000	10.0000	+11.111%	111	3,714	+72.000%
2026-02-02	9.0000	9.0000	9.0000	9.0000	-2.703%	1	3,605	+91.111%
2026-01-30	8.3000	9.2500	8.3000	9.2500	-1.070%	451	3,604	+85.946%
2026-01-29	9.3500	9.3500	9.3500	9.3500	+7.471%	4	3,309	+83.957%
2026-01-28	8.5500	9.0000	8.5500	8.7000	+4.946%	12	3,305	+97.701%
2026-01-27	8.2900	8.2900	8.2900	8.2900	+7.662%	2	3,296	+107.479%
2026-01-22	7.7000	7.7000	7.7000	7.7000	+1.987%	2	3,296	+123.377%
2026-01-21	7.3000	7.6000	7.3000	7.5500	+11.852%	23	3,296	+127.815%
2026-01-16	6.7500	6.7500	6.7500	6.7500	-2.597%	1	3,293	+154.815%
2026-01-15	6.9300	6.9300	6.9300	6.9300	-1.000%	1	3,293	+148.196%
2026-01-14	7.0000	7.5000	7.0000	7.0000	+10.236%	44	3,293	+145.714%
2026-01-13	6.6000	6.6000	6.3500	6.3500	+3.252%	10	3,273	+170.866%
2026-01-09	6.2000	6.2000	6.1000	6.1500	+0.820%	15	3,263	+179.675%
2026-01-08	5.4400	6.1000	5.4400	6.1000	+6.087%	162	3,250	+181.967%
2026-01-05	5.7500	5.7500	5.7500	5.7500	+22.340%	5	3,098	+199.130%
2025-12-30	4.7000	4.7000	4.7000	4.7000	+1.075%	3,000	3,098	+265.957%
2025-12-24	4.6500	4.6500	4.6500	4.6500	+4.494%	11	90	+269.892%
2025-12-23	3.9000	4.4500	3.9000	4.4500	-3.050%	8	90	+286.517%
2025-12-17	4.6000	4.6000	4.5900	4.5900	-5.361%	15	86	+274.728%
2025-12-16	4.8500	4.8500	4.8500	4.8500	-8.491%	2	71	+254.639%
2025-12-12	5.3000	5.3000	5.3000	5.3000	0.000%	7	71	+224.528%

.dark-mode .J8htKg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J8htKg{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617C45XLE Jun 17 2027 45.00 Call (XLE270617C00045000)option OPRA

XLE20270617C45
XLE Jun 17 2027 45.00 Call (XLE270617C00045000)
option OPRA