Dark

XLE20270617C52.5
XLE Jun 17 2027 52.50 Call (XLE270617C00052500)
option OPRA

EOD

Jul 24, 2026

10.10-6.912%(-0.75)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.1000	10.1000	10.1000	10.1000	-6.912%	7	7,567	0.000%
2026-07-23	10.8000	10.8500	10.8000	10.8500	+17.935%	3	7,567	-6.912%
2026-07-21	9.3500	9.3500	9.2000	9.2000	+1.770%	10	7,570	+9.783%
2026-07-20	9.0400	9.0400	9.0400	9.0400	+2.727%	6	7,570	+11.726%
2026-07-17	8.6500	8.8000	8.6500	8.8000	+4.762%	6	7,570	+14.773%
2026-07-16	8.4000	8.4000	8.4000	8.4000	+4.608%	15	7,570	+20.238%
2026-07-15	7.9000	8.0300	7.9000	8.0300	-0.864%	16	7,585	+25.778%
2026-07-13	8.1000	8.1000	8.1000	8.1000	+19.118%	20	7,601	+24.691%
2026-07-09	6.8600	6.8600	6.8000	6.8000	-5.556%	9	7,616	+48.529%
2026-07-08	7.2000	7.2000	7.2000	7.2000	+25.436%	15	7,618	+40.278%
2026-07-06	5.7400	5.7400	5.7400	5.7400	+0.702%	2	7,620	+75.958%
2026-07-02	5.7000	5.7000	5.7000	5.7000	+2.703%	20	7,619	+77.193%
2026-07-01	5.5800	5.5800	5.5400	5.5500	-3.478%	2,509	7,619	+81.982%
2026-06-30	5.9600	5.9600	5.7500	5.7500	-8.730%	2,003	5,111	+75.652%
2026-06-29	6.4000	6.4000	6.1500	6.3000	+0.639%	15	3,986	+60.317%
2026-06-26	6.2600	6.2600	6.2600	6.2600	+7.376%	6	3,988	+61.342%
2026-06-24	5.8300	5.8300	5.8300	5.8300	-12.594%	10	3,982	+73.242%
2026-06-23	6.6700	6.6700	6.6700	6.6700	+11.167%	1	3,982	+51.424%
2026-06-18	6.0000	6.0000	6.0000	6.0000	-11.111%	5	3,992	+68.333%
2026-06-17	6.7700	6.7700	6.7500	6.7500	-8.163%	15	3,992	+49.630%
2026-06-15	7.3500	7.3500	7.3500	7.3500	-20.968%	4	3,992	+37.415%
2026-06-12	9.3000	9.3000	9.3000	9.3000	-0.535%	1	3,992	+8.602%
2026-06-11	9.3500	9.3500	9.3500	9.3500	-7.426%	8	3,992	+8.021%
2026-06-10	10.1000	10.1000	10.1000	10.1000	+11.602%	1	3,992	0.000%
2026-06-02	9.0500	9.0500	9.0500	9.0500	-1.523%	4	3,992	+11.602%
2026-06-01	9.1900	9.1900	9.1900	9.1900	-15.378%	1	3,988	+9.902%
2026-05-26	10.8600	10.8600	10.8600	10.8600	+0.185%	1	3,988	-6.998%
2026-05-22	10.8400	10.8400	10.8400	10.8400	-1.455%	2	3,988	-6.827%
2026-05-20	11.4500	11.4500	11.0000	11.0000	+10.000%	15	3,988	-8.182%
2026-05-14	9.5800	10.0000	9.4000	10.0000	+22.699%	26	3,987	+1.000%
2026-05-07	7.2000	8.1500	7.2000	8.1500	-6.322%	107	3,971	+23.926%
2026-05-06	8.5000	8.8000	8.5000	8.7000	-20.037%	160	3,967	+16.092%
2026-05-05	10.8800	10.8800	10.8800	10.8800	+2.642%	51	3,973	-7.169%
2026-05-04	10.1000	10.6000	10.1000	10.6000	-1.852%	26	3,973	-4.717%
2026-04-30	10.7000	10.8000	10.7000	10.8000	+16.757%	27	3,965	-6.481%
2026-04-27	9.3400	9.3400	9.2500	9.2500	+37.649%	4	3,971	+9.189%
2026-04-17	6.8900	6.8900	6.7000	6.7200	-14.937%	51	3,971	+50.298%
2026-04-15	7.9000	7.9000	7.9000	7.9000	-2.469%	1	3,971	+27.848%
2026-04-14	7.9000	8.3300	7.9000	8.1000	-10.000%	4	3,972	+24.691%
2026-04-13	9.0000	9.0000	9.0000	9.0000	+0.559%	1	3,971	+12.222%
2026-04-10	8.7500	8.9500	8.7500	8.9500	-4.787%	41	3,971	+12.849%
2026-04-08	8.8500	9.4400	8.8500	9.4000	-12.801%	3	3,971	+7.447%
2026-04-06	10.7800	10.7800	10.7800	10.7800	-0.093%	2	3,971	-6.308%
2026-04-01	10.7900	10.7900	10.7900	10.7900	-22.929%	2	3,971	-6.395%
2026-03-31	14.0000	14.0000	14.0000	14.0000	-2.098%	1	3,971	-27.857%
2026-03-30	14.3000	14.3000	14.3000	14.3000	+3.324%	1	3,971	-29.371%
2026-03-27	13.8400	13.8400	13.8400	13.8400	+7.121%	1	3,971	-27.023%
2026-03-26	13.0000	13.0800	12.9200	12.9200	+0.937%	9	3,971	-21.827%
2026-03-25	12.2200	12.8000	12.2200	12.8000	+2.400%	11	3,977	-21.094%
2026-03-24	12.5000	12.5000	12.5000	12.5000	+13.636%	2	3,977	-19.200%
2026-03-23	10.8000	11.0000	10.8000	11.0000	-4.348%	13	3,979	-8.182%
2026-03-20	11.3700	11.5000	11.3700	11.5000	+22.340%	103	3,979	-12.174%
2026-03-18	10.3200	10.5000	9.4000	9.4000	-7.843%	24	3,980	+7.447%
2026-03-17	10.4000	10.5000	10.2000	10.2000	+4.615%	46	3,980	-0.980%
2026-03-16	9.7600	9.7600	9.7000	9.7500	-2.500%	16	4,017	+3.590%
2026-03-13	9.9000	10.0000	9.7500	10.0000	+0.503%	3	4,008	+1.000%
2026-03-12	9.8000	9.9500	9.8000	9.9500	+19.880%	30	4,008	+1.508%
2026-03-10	8.5000	8.5000	8.3000	8.3000	-8.186%	3	4,008	+21.687%
2026-03-09	8.2000	9.2500	8.2000	9.0400	-0.659%	2,522	4,008	+11.726%
2026-03-06	8.9000	9.2000	8.9000	9.1000	+1.111%	6	1,772	+10.989%
2026-03-05	9.0000	9.0000	9.0000	9.0000	+3.806%	2	1,772	+12.222%
2026-03-04	8.3500	8.7000	8.3500	8.6700	-2.034%	8	1,772	+16.494%
2026-03-03	9.0000	9.1900	8.8500	8.8500	-1.667%	3	1,772	+14.124%
2026-03-02	9.7300	9.7300	9.0000	9.0000	+12.500%	6	1,773	+12.222%
2026-02-27	8.0000	8.0000	8.0000	8.0000	-3.614%	2	1,775	+26.250%
2026-02-26	8.4700	8.4700	8.2700	8.3000	+7.097%	3	1,775	+21.687%
2026-02-25	7.7500	7.7500	7.7500	7.7500	-1.274%	1	1,772	+30.323%
2026-02-24	7.7000	7.8900	7.7000	7.8500	-3.681%	13	1,772	+28.662%
2026-02-23	8.6000	8.6000	8.1500	8.1500	+3.822%	3	1,772	+23.926%
2026-02-20	7.8500	7.8500	7.8500	7.8500	+5.369%	24	1,772	+28.662%
2026-02-18	7.4000	7.8500	7.4000	7.4500	+10.207%	15	1,795	+35.570%
2026-02-17	7.1000	7.1000	6.7600	6.7600	-8.649%	27	1,795	+49.408%
2026-02-13	7.2700	7.4500	7.2700	7.4000	+1.370%	27	1,779	+36.486%
2026-02-12	7.9000	7.9000	7.3000	7.3000	-3.947%	3	1,779	+38.356%
2026-02-11	7.6000	7.6000	7.6000	7.6000	+9.827%	2	1,780	+32.895%
2026-02-10	6.0000	7.0000	6.0000	6.9200	+2.216%	59	1,780	+45.954%
2026-02-09	6.7700	6.7700	6.7700	6.7700	+13.782%	1	1,780	+49.188%
2026-02-06	6.6500	6.6500	5.9500	5.9500	-4.032%	15	1,780	+69.748%
2026-02-05	5.8800	6.2500	5.8000	6.2000	+16.541%	18	1,778	+62.903%
2026-02-03	5.3200	5.3200	5.3200	5.3200	+9.691%	10	1,773	+89.850%
2026-02-02	4.9000	5.0800	4.8500	4.8500	-3.000%	5	1,763	+108.247%
2026-01-30	5.0300	5.0300	5.0000	5.0000	-2.913%	22	1,761	+102.000%
2026-01-29	5.5500	5.8600	5.1500	5.1500	+6.846%	139	1,741	+96.117%
2026-01-28	4.7400	5.7000	4.7400	4.8200	+4.783%	129	1,764	+109.544%
2026-01-27	4.6000	4.6000	4.6000	4.6000	+6.977%	1	1,746	+119.565%
2026-01-26	4.3000	4.3000	4.3000	4.3000	-3.371%	120	1,745	+134.884%
2026-01-23	4.5800	4.5800	4.4500	4.4500	+7.488%	12	1,745	+126.966%
2026-01-22	4.1000	4.1400	4.1000	4.1400	0.000%	20	1,742	+143.961%
2026-01-16	4.1400	4.1400	4.1400	4.1400	+11.892%	4	821	+143.961%
2026-01-15	3.5300	3.7000	3.5000	3.7000	+5.714%	498	821	+172.973%
2026-01-14	3.5000	3.5000	3.5000	3.5000	+16.667%	1	495	+188.571%
2026-01-09	2.8700	3.1500	2.7200	3.0000	-1.639%	279	494	+236.667%
2026-01-08	2.6600	3.0500	2.6400	3.0500	+32.609%	46	482	+231.148%
2026-01-07	2.3000	2.3000	2.3000	2.3000	-4.564%	8	528	+339.130%
2026-01-02	2.1900	2.4100	2.1900	2.4100	+23.590%	20	528	+319.087%
2025-12-29	1.9500	1.9500	1.9500	1.9500	+1.036%	1	528	+417.949%
2025-12-26	1.9300	1.9300	1.9300	1.9300	0.000%	1	528	+423.316%

.dark-mode .hWKnbh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hWKnbh{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617C52.5XLE Jun 17 2027 52.50 Call (XLE270617C00052500)option OPRA

XLE20270617C52.5
XLE Jun 17 2027 52.50 Call (XLE270617C00052500)
option OPRA