Dark

XLE20270617C50
XLE Jun 17 2027 50.00 Call (XLE270617C00050000)
option OPRA

EOD

Jul 24, 2026

12.13-1.781%(-0.22)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	12.2800	12.2800	11.5500	12.1300	-1.781%	27	5,118	0.000%
2026-07-23	12.6000	12.7000	12.3500	12.3500	+2.917%	3	5,122	-1.781%
2026-07-22	11.8500	12.0000	11.8500	12.0000	+9.091%	4	5,123	+1.083%
2026-07-21	11.0000	11.0000	11.0000	11.0000	+0.457%	10	5,121	+10.273%
2026-07-20	10.7000	11.0000	10.7000	10.9500	+2.336%	10	5,121	+10.776%
2026-07-17	10.7000	10.7000	10.7000	10.7000	+7.000%	5	5,121	+13.364%
2026-07-16	10.0000	10.0000	10.0000	10.0000	+1.523%	5	5,121	+21.300%
2026-07-14	9.8500	9.8500	9.8500	9.8500	-0.605%	5	5,116	+23.147%
2026-07-13	9.7000	10.0000	9.7000	9.9100	+23.259%	6	5,116	+22.402%
2026-07-10	8.0400	8.0400	8.0400	8.0400	-3.943%	10	5,115	+50.871%
2026-07-09	8.3700	8.3700	8.3700	8.3700	-4.670%	1	5,125	+44.922%
2026-07-08	9.2500	9.2500	8.6500	8.7800	+26.331%	12	5,125	+38.155%
2026-07-02	7.3200	7.4500	6.9500	6.9500	+1.460%	202	5,323	+74.532%
2026-07-01	7.0000	7.0000	6.8500	6.8500	-6.164%	16	5,323	+77.080%
2026-06-30	7.7000	7.7000	7.3000	7.3000	-2.667%	151	5,333	+66.164%
2026-06-29	7.7000	7.7000	7.5000	7.5000	-5.063%	2	5,183	+61.733%
2026-06-26	7.8100	7.9000	7.8100	7.9000	+7.923%	6	5,182	+53.544%
2026-06-24	7.3200	7.3200	7.3200	7.3200	-6.870%	1	5,185	+65.710%
2026-06-23	7.8500	7.9000	7.8500	7.8600	+2.880%	11	5,185	+54.326%
2026-06-22	7.6900	7.6900	7.6400	7.6400	-0.131%	7	5,185	+58.770%
2026-06-18	7.5000	7.6500	7.2900	7.6500	-6.135%	17	5,173	+58.562%
2026-06-17	8.4500	8.5000	8.1500	8.1500	-6.322%	7	5,173	+48.834%
2026-06-16	8.7000	8.7000	8.6300	8.7000	-4.396%	7	5,173	+39.425%
2026-06-15	8.8200	9.1700	8.6500	9.1000	-14.874%	28	5,171	+33.297%
2026-06-12	10.3500	10.6900	10.3500	10.6900	-1.837%	4	5,171	+13.471%
2026-06-11	10.5500	10.9000	10.5500	10.8900	-8.256%	41	5,171	+11.387%
2026-06-10	11.8700	11.8700	11.8700	11.8700	+8.899%	10	5,172	+2.190%
2026-06-09	10.5000	10.9000	10.5000	10.9000	-9.768%	2	5,162	+11.284%
2026-06-08	12.1000	12.1000	12.0800	12.0800	+8.731%	13	5,162	+0.414%
2026-06-05	11.0000	11.1100	11.0000	11.1100	-5.607%	3	5,150	+9.181%
2026-06-03	12.1300	12.2200	11.7700	11.7700	+4.622%	28	5,150	+3.059%
2026-06-02	10.8500	11.2500	10.8500	11.2500	+6.132%	3	5,133	+7.822%
2026-06-01	10.5100	11.0000	10.5100	10.6000	+7.071%	6	5,131	+14.434%
2026-05-29	10.0000	10.0000	9.8300	9.9000	-4.808%	3	5,126	+22.525%
2026-05-28	10.4000	10.4000	10.4000	10.4000	0.000%	4	5,124	+16.635%
2026-05-27	10.4000	10.4000	10.4000	10.4000	-16.399%	1	5,121	+16.635%
2026-05-22	12.0100	12.4400	12.0100	12.4400	-0.480%	22	5,121	-2.492%
2026-05-21	12.6000	12.6000	12.5000	12.5000	-4.215%	2	5,102	-2.960%
2026-05-20	13.0000	13.0500	12.7000	13.0500	-3.761%	6	5,102	-7.050%
2026-05-19	13.3000	13.5600	13.3000	13.5600	+1.955%	2	5,100	-10.546%
2026-05-18	11.7500	13.4200	11.7500	13.3000	+9.465%	44	5,100	-8.797%
2026-05-15	12.1500	12.1500	12.1500	12.1500	+11.878%	10	5,100	-0.165%
2026-05-12	10.8600	10.8600	10.8600	10.8600	+8.600%	1	5,129	+11.694%
2026-05-11	10.0000	10.0000	10.0000	10.0000	+3.093%	5	5,129	+21.300%
2026-05-08	9.7000	9.7000	9.7000	9.7000	+2.105%	1	5,124	+25.052%
2026-05-07	9.5000	9.5000	9.5000	9.5000	-20.833%	1	5,123	+27.684%
2026-05-04	12.0000	12.0000	12.0000	12.0000	-2.041%	2	5,125	+1.083%
2026-05-01	12.0000	12.2500	11.9000	12.2500	-0.970%	8	5,125	-0.980%
2026-04-30	12.3700	12.3700	12.3700	12.3700	+10.446%	1	5,125	-1.940%
2026-04-28	11.2000	11.2000	11.2000	11.2000	+3.704%	1	5,125	+8.304%
2026-04-27	11.0200	11.0200	10.8000	10.8000	+34.496%	10	5,124	+12.315%
2026-04-17	7.9500	8.0600	7.9500	8.0300	-20.887%	8	5,124	+51.059%
2026-04-16	10.1000	10.1500	10.1000	10.1500	+6.842%	29	5,122	+19.507%
2026-04-15	9.3800	9.8500	9.3800	9.5000	+1.279%	8	5,123	+27.684%
2026-04-14	9.5000	9.5000	9.3800	9.3800	-9.547%	6	5,126	+29.318%
2026-04-10	9.4500	10.3700	9.4500	10.3700	-3.803%	5	5,126	+16.972%
2026-04-09	10.8500	10.8500	10.7800	10.7800	-1.821%	5	5,127	+12.523%
2026-04-08	10.6200	10.9800	10.6200	10.9800	-15.538%	3	5,132	+10.474%
2026-04-02	13.0000	13.0000	13.0000	13.0000	+4.418%	1	5,201	-6.692%
2026-04-01	13.3200	13.3200	12.1000	12.4500	-11.071%	119	5,201	-2.570%
2026-03-31	15.2500	15.7000	13.5500	14.0000	-10.141%	27	5,228	-13.357%
2026-03-30	16.0000	16.0000	15.5800	15.5800	+4.005%	5	5,233	-22.144%
2026-03-27	14.9800	14.9800	14.9800	14.9800	+1.559%	3	5,237	-19.025%
2026-03-26	14.0000	14.7500	14.0000	14.7500	+8.059%	25	5,237	-17.763%
2026-03-25	14.0000	14.0000	13.6500	13.6500	-2.361%	13	5,256	-11.136%
2026-03-24	14.3700	14.3700	13.9800	13.9800	+7.538%	6	5,251	-13.233%
2026-03-23	12.4500	13.0000	12.4500	13.0000	-2.985%	51	5,254	-6.692%
2026-03-20	12.9500	13.4000	12.9500	13.4000	+7.200%	16	5,278	-9.478%
2026-03-19	12.6000	12.7300	12.1000	12.5000	+5.042%	15	5,268	-2.960%
2026-03-18	12.0000	12.1300	11.9000	11.9000	+1.277%	15	5,284	+1.933%
2026-03-17	12.2000	12.2000	11.5000	11.7500	+3.799%	15	5,274	+3.234%
2026-03-16	11.2000	11.3200	11.2000	11.3200	+0.177%	16	5,275	+7.155%
2026-03-13	11.3000	11.3000	11.3000	11.3000	-2.586%	1	5,275	+7.345%
2026-03-12	11.6000	11.6000	11.6000	11.6000	+9.434%	10	5,275	+4.569%
2026-03-11	10.5100	10.6000	10.4000	10.6000	+7.833%	7	5,275	+14.434%
2026-03-10	9.9500	10.5500	9.5000	9.8300	-10.555%	12	5,278	+23.398%
2026-03-09	11.0000	11.0000	10.9900	10.9900	+1.759%	45	5,269	+10.373%
2026-03-06	11.4500	11.4500	10.8000	10.8000	+0.935%	2	5,267	+12.315%
2026-03-05	10.8500	10.8500	10.7000	10.7000	+4.902%	7	5,266	+13.364%
2026-03-04	10.1000	10.2000	9.6500	10.2000	-7.357%	34	5,266	+18.922%
2026-03-03	10.6000	11.0100	10.5000	11.0100	+1.850%	17	5,264	+10.173%
2026-03-02	10.6600	10.8100	10.4500	10.8100	+12.722%	10	5,251	+12.211%
2026-02-27	9.6500	9.6500	9.5900	9.5900	+0.419%	911	5,255	+26.486%
2026-02-26	8.9200	9.5500	8.9200	9.5500	+4.830%	1,004	5,273	+27.016%
2026-02-25	8.7500	9.1400	8.7500	9.1100	+0.110%	21	5,508	+33.150%
2026-02-24	8.7500	9.1100	8.7500	9.1000	-3.191%	40	5,508	+33.297%
2026-02-23	9.2900	9.4000	9.2900	9.4000	+1.075%	2	5,548	+29.043%
2026-02-20	9.3000	9.3000	9.3000	9.3000	-2.618%	97	5,547	+30.430%
2026-02-19	9.4000	9.8000	9.4000	9.5500	+5.876%	16	5,463	+27.016%
2026-02-18	9.0200	9.0200	9.0200	9.0200	+10.404%	5	5,452	+34.479%
2026-02-17	8.7000	8.7000	8.1700	8.1700	-6.200%	6	5,447	+48.470%
2026-02-13	8.6500	8.7100	8.6500	8.7100	-6.845%	103	5,437	+39.265%
2026-02-12	9.2500	9.3500	9.2500	9.3500	-0.107%	41	5,437	+29.733%
2026-02-11	9.0000	9.4000	8.8600	9.3600	+14.146%	136	5,409	+29.594%
2026-02-10	8.2000	8.2000	8.2000	8.2000	-3.529%	14	5,409	+47.927%
2026-02-09	8.0000	8.5000	8.0000	8.5000	+6.918%	28	5,419	+42.706%
2026-02-06	7.9500	7.9500	7.9500	7.9500	+8.904%	2	5,428	+52.579%
2026-02-05	7.5000	7.5000	7.0000	7.3000	-13.609%	28	5,428	+66.164%
2026-02-04	7.5000	8.4500	7.0000	8.4500	+19.858%	110	5,444	+43.550%
2026-02-03	6.6000	7.0500	6.5400	7.0500	+12.800%	289	5,409	+72.057%
2026-02-02	6.1500	6.2500	6.1500	6.2500	-0.794%	65	5,409	+94.080%
2026-01-30	5.6900	6.3000	5.6900	6.3000	0.000%	18	5,367	+92.540%
2026-01-29	6.8000	6.9600	6.3000	6.3000	+6.239%	16	5,366	+92.540%
2026-01-28	5.7300	5.9300	5.7300	5.9300	+5.893%	15	5,353	+104.553%
2026-01-27	5.5100	5.6000	5.5000	5.6000	+4.673%	93	5,344	+116.607%
2026-01-26	5.2700	5.3500	5.2300	5.3500	-0.926%	39	5,356	+126.729%
2026-01-23	5.5000	5.8300	5.4000	5.4000	+6.931%	14	5,322	+124.630%
2026-01-22	5.0000	5.0500	5.0000	5.0500	-0.980%	3	5,320	+140.198%
2026-01-21	5.1100	5.2000	5.0000	5.1000	+15.909%	133	5,321	+137.843%
2026-01-20	4.6300	4.7100	4.4000	4.4000	-2.222%	433	5,230	+175.682%
2026-01-16	4.5000	4.5000	4.4000	4.5000	+0.671%	110	4,850	+169.556%
2026-01-15	4.5000	4.5500	4.2500	4.4700	-4.894%	83	4,850	+171.365%
2026-01-14	4.7000	4.8000	4.6300	4.7000	+16.049%	819	4,776	+158.085%
2026-01-13	4.2200	4.2200	4.0000	4.0500	+2.532%	12	4,124	+199.506%
2026-01-12	3.9500	3.9500	3.9500	3.9500	+2.597%	1	4,112	+207.089%
2026-01-09	3.8000	3.9500	3.5200	3.8500	-1.282%	414	4,111	+215.065%
2026-01-08	3.4900	3.9000	3.4700	3.9000	+23.810%	100	4,473	+211.026%
2026-01-07	3.2500	3.2500	3.1500	3.1500	-1.563%	6	4,531	+285.079%
2026-01-06	3.9000	3.9000	3.2000	3.2000	-17.313%	48	4,525	+279.063%
2026-01-05	4.1500	4.1500	3.4500	3.8700	+48.846%	45	4,486	+213.437%
2025-12-31	2.6000	2.6000	2.6000	2.6000	-12.162%	12	4,486	+366.538%
2025-12-30	2.8800	2.9600	2.8200	2.9600	+8.029%	12	4,486	+309.797%
2025-12-29	2.8300	2.8300	2.7400	2.7400	+7.451%	7	4,482	+342.701%
2025-12-22	2.5500	2.5500	2.4200	2.5500	+4.508%	36	4,475	+375.686%
2025-12-19	2.4400	2.4400	2.4400	2.4400	-9.294%	1	4,473	+397.131%
2025-12-17	2.5000	2.8200	2.5000	2.6900	+12.552%	49	4,473	+350.929%
2025-12-16	2.3900	2.3900	2.3900	2.3900	-24.127%	2	4,472	+407.531%
2025-12-12	3.3000	3.3000	3.1500	3.1500	-8.696%	4	4,470	+285.079%
2025-12-11	3.4500	3.4500	3.4500	3.4500	-1.429%	3	4,470	+251.594%
2025-12-10	3.5000	3.5000	3.5000	3.5000	+11.111%	13	4,467	+246.571%
2025-12-09	3.1600	3.1600	3.1500	3.1500	-4.545%	13	4,454	+285.079%
2025-12-08	3.3000	3.3000	3.3000	3.3000	-91.451%	1	4,467	+267.576%
2025-11-25	38.6000	38.6000	38.6000	38.6000	+3.791%	1	1	-68.575%
2025-10-13	37.1900	37.1900	37.1900	37.1900	0.000%	1	1	-67.384%

.dark-mode .xLKVK1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xLKVK1{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617C50XLE Jun 17 2027 50.00 Call (XLE270617C00050000)option OPRA

XLE20270617C50
XLE Jun 17 2027 50.00 Call (XLE270617C00050000)
option OPRA