Dark

XLE20270617C55
XLE Jun 17 2027 55.00 Call (XLE270617C00055000)
option OPRA

EOD

Jul 23, 2026

8.46-0.471%(-0.04)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	9.0200	9.0200	8.4600	8.4600	-0.471%	9	8,756	0.000%
2026-07-22	8.4000	8.5000	8.4000	8.5000	+10.390%	3	8,760	-0.471%
2026-07-21	7.3000	7.7000	7.3000	7.7000	+2.667%	2	8,759	+9.870%
2026-07-20	7.6800	7.7400	7.5000	7.5000	+1.351%	101	8,760	+12.800%
2026-07-17	7.5000	7.5000	7.4000	7.4000	+7.246%	5	8,762	+14.324%
2026-07-16	6.8000	7.0000	6.8000	6.9000	+13.115%	12	8,766	+22.609%
2026-07-15	6.3000	6.3000	6.1000	6.1000	-13.475%	2	8,766	+38.689%
2026-07-14	6.6000	7.0500	6.6000	7.0500	+11.551%	10	8,765	+20.000%
2026-07-13	6.4500	6.4500	6.3200	6.3200	+13.059%	3	8,762	+33.861%
2026-07-10	5.3600	5.5900	5.3600	5.5900	-1.062%	11	8,763	+51.342%
2026-07-09	5.6500	5.6500	5.6500	5.6500	-3.419%	2	8,753	+49.735%
2026-07-08	5.8600	6.2000	5.8500	5.8500	+20.619%	34	8,755	+44.615%
2026-07-07	4.8900	4.8900	4.8500	4.8500	+7.064%	2	8,784	+74.433%
2026-07-06	4.6000	4.6000	4.5000	4.5300	+3.899%	16	8,784	+86.755%
2026-07-02	4.6000	4.8000	4.3600	4.3600	-3.326%	223	8,693	+94.037%
2026-07-01	4.5000	4.5100	4.5000	4.5100	-3.011%	15	8,693	+87.583%
2026-06-30	4.8000	4.8700	4.5900	4.6500	-6.061%	179	8,698	+81.935%
2026-06-29	5.0000	5.0000	4.9500	4.9500	+1.227%	80	8,577	+70.909%
2026-06-26	5.0200	5.0200	4.8900	4.8900	-2.590%	7	8,547	+73.006%
2026-06-25	4.7500	5.1500	4.7500	5.0200	+6.809%	1,932	8,540	+68.526%
2026-06-24	4.9000	4.9000	4.7000	4.7000	-21.667%	59	7,506	+80.000%
2026-06-23	6.0000	6.0000	6.0000	6.0000	+19.760%	1	7,461	+41.000%
2026-06-22	5.0100	5.0100	5.0100	5.0100	+6.596%	1	7,461	+68.862%
2026-06-18	5.0000	5.0000	4.4000	4.7000	-17.976%	65	7,422	+80.000%
2026-06-17	5.8000	5.8000	5.6000	5.7300	-3.373%	104	7,422	+47.644%
2026-06-16	5.1700	6.0800	5.1700	5.9300	-7.344%	157	7,422	+42.664%
2026-06-15	6.6200	6.6200	6.0500	6.4000	-12.925%	133	7,455	+32.188%
2026-06-12	7.3500	7.3500	7.3500	7.3500	-11.232%	10	7,455	+15.102%
2026-06-11	8.3000	8.3000	8.2800	8.2800	-5.371%	12	7,455	+2.174%
2026-06-10	8.7500	8.7500	8.7500	8.7500	+9.375%	10	7,456	-3.314%
2026-06-09	8.0000	8.0000	8.0000	8.0000	+0.125%	1	7,466	+5.750%
2026-06-05	8.1400	8.1400	7.9900	7.9900	-6.550%	6	7,466	+5.882%
2026-06-04	8.5500	8.5500	8.5500	8.5500	-2.509%	1	7,464	-1.053%
2026-06-03	8.3000	9.0000	8.3000	8.7700	+7.607%	7	7,463	-3.535%
2026-06-02	7.9000	8.1500	7.9000	8.1500	+3.165%	6	7,470	+3.804%
2026-06-01	7.7000	8.0000	7.7000	7.9000	+12.857%	11	7,466	+7.089%
2026-05-29	7.0500	7.0500	6.9500	7.0000	-6.667%	15	7,458	+20.857%
2026-05-28	7.7700	7.9500	7.4200	7.5000	+2.740%	75	7,447	+12.800%
2026-05-27	7.3000	7.3000	7.3000	7.3000	-22.751%	1	7,384	+15.890%
2026-05-21	9.7500	9.7500	9.4500	9.4500	-3.374%	5	7,385	-10.476%
2026-05-20	9.7500	9.7800	9.5500	9.7800	-8.341%	5	7,385	-13.497%
2026-05-19	10.2000	10.6700	10.1300	10.6700	+6.700%	61	7,382	-20.712%
2026-05-18	9.1500	10.1000	8.9700	10.0000	+8.108%	223	7,382	-15.400%
2026-05-15	8.9000	9.2500	8.8400	9.2500	+12.121%	17	7,382	-8.541%
2026-05-14	8.2500	8.2500	8.2500	8.2500	+5.769%	2	7,614	+2.545%
2026-05-13	7.8000	7.8000	7.8000	7.8000	-2.500%	1	7,616	+8.462%
2026-05-12	7.6000	8.0000	7.6000	8.0000	+11.111%	11	7,616	+5.750%
2026-05-11	6.8000	7.2000	6.8000	7.2000	+10.940%	3	7,616	+17.500%
2026-05-08	6.6000	6.6000	6.4900	6.4900	+4.847%	3	7,613	+30.354%
2026-05-07	6.4000	6.4000	6.1900	6.1900	-16.351%	201	7,611	+36.672%
2026-05-06	7.8000	7.8000	7.3000	7.4000	-19.126%	270	7,810	+14.324%
2026-05-05	9.1500	9.1500	9.1500	9.1500	-1.081%	1	7,996	-7.541%
2026-05-04	8.6800	9.2500	8.6800	9.2500	-0.538%	6	7,997	-8.541%
2026-04-30	8.8800	9.3000	8.8800	9.3000	+4.494%	73	8,029	-9.032%
2026-04-29	8.6100	8.9000	8.3500	8.9000	+9.202%	5	8,067	-4.944%
2026-04-28	7.9000	8.1500	7.9000	8.1500	+10.135%	8	8,070	+3.804%
2026-04-27	7.4000	7.4000	7.4000	7.4000	-1.333%	3	8,078	+14.324%
2026-04-24	7.3500	7.5000	7.3500	7.5000	-0.662%	33	8,075	+12.800%
2026-04-23	7.5500	7.5500	7.5500	7.5500	+5.300%	5	8,106	+12.053%
2026-04-22	7.1700	7.1700	7.1700	7.1700	+4.672%	1	8,111	+17.992%
2026-04-21	6.4300	6.8500	6.2600	6.8500	+6.037%	31	8,085	+23.504%
2026-04-20	6.4500	6.5000	6.4500	6.4600	+8.208%	22	8,085	+30.960%
2026-04-17	5.4200	6.0000	5.2800	5.9700	-15.915%	376	8,084	+41.709%
2026-04-16	7.1500	7.4000	6.8500	7.1000	+2.899%	16	8,375	+19.155%
2026-04-15	6.3500	6.9000	6.1000	6.9000	+0.730%	159	8,359	+22.609%
2026-04-14	7.8000	7.8000	6.5300	6.8500	-6.803%	38	8,505	+23.504%
2026-04-13	7.8400	7.8400	7.3500	7.3500	-8.696%	5	8,493	+15.102%
2026-04-10	7.6000	8.0500	7.2300	8.0500	+2.157%	59	8,488	+5.093%
2026-04-09	8.0000	8.0000	7.8800	7.8800	-2.112%	5	8,477	+7.360%
2026-04-08	7.2000	8.0500	7.2000	8.0500	-21.078%	74	8,474	+5.093%
2026-04-07	10.2000	10.2000	10.2000	10.2000	+5.699%	3	8,406	-17.059%
2026-04-06	9.6500	9.6500	9.6500	9.6500	+1.366%	51	8,403	-12.332%
2026-04-02	10.1500	10.6300	9.5000	9.5200	+11.345%	93	8,346	-11.134%
2026-04-01	10.0000	10.0000	8.5500	8.5500	-19.034%	16	8,346	-1.053%
2026-03-31	12.1500	12.1500	10.1500	10.5600	-8.571%	21	8,354	-19.886%
2026-03-30	11.7000	11.7000	11.5500	11.5500	-5.714%	7	8,375	-26.753%
2026-03-27	12.2000	12.2500	12.2000	12.2500	+8.407%	3	8,374	-30.939%
2026-03-26	10.6800	11.3000	10.6800	11.3000	+7.109%	3	8,375	-25.133%
2026-03-25	10.3000	10.5500	10.3000	10.5500	-2.315%	7	8,381	-19.810%
2026-03-24	10.5000	11.0000	10.5000	10.8000	+14.894%	10	8,385	-21.667%
2026-03-23	9.8900	9.8900	8.9500	9.4000	-1.053%	45	8,384	-10.000%
2026-03-20	9.2000	10.3000	9.0000	9.5000	+3.261%	8	8,392	-10.947%
2026-03-19	8.9700	9.5500	8.9700	9.2000	+7.351%	10	8,397	-8.043%
2026-03-18	8.9900	9.0000	8.5700	8.5700	-1.494%	20	8,398	-1.284%
2026-03-17	8.8400	9.0000	8.7000	8.7000	+6.880%	142	8,394	-2.759%
2026-03-16	8.0300	8.1400	8.0300	8.1400	-2.163%	5	8,283	+3.931%
2026-03-13	8.3000	8.3200	8.2000	8.3200	-2.118%	4	8,282	+1.683%
2026-03-12	8.3000	8.7500	8.3000	8.5000	+13.333%	5	8,286	-0.471%
2026-03-11	7.3100	7.5600	7.3100	7.5000	+4.167%	16	8,284	+12.800%
2026-03-10	7.2000	7.2500	7.0000	7.2000	+2.857%	50	8,289	+17.500%
2026-03-09	7.9000	8.0400	7.0000	7.0000	-9.677%	146	8,292	+20.857%
2026-03-06	8.2300	8.2300	7.7000	7.7500	+1.440%	46	8,424	+9.161%
2026-03-05	7.7000	7.7500	7.6400	7.6400	+5.379%	56	8,436	+10.733%
2026-03-04	7.4000	7.4000	6.9000	7.2500	-0.685%	25	8,397	+16.690%
2026-03-03	8.0000	8.0000	7.3000	7.3000	-8.176%	47	8,424	+15.890%
2026-03-02	9.8000	9.8000	7.6500	7.9500	+10.417%	142	8,435	+6.415%
2026-02-27	7.1000	7.3000	6.7800	7.2000	+1.983%	81	8,348	+17.500%
2026-02-26	6.6000	7.0600	6.6000	7.0600	+6.486%	46	8,375	+19.830%
2026-02-25	6.4000	6.6300	6.2900	6.6300	-0.749%	93	8,328	+27.602%
2026-02-24	6.4500	6.6800	6.4400	6.6800	-1.037%	18	8,328	+26.647%
2026-02-23	7.2100	7.2100	6.7500	6.7500	+2.273%	38	8,337	+25.333%
2026-02-20	6.5800	6.6000	6.2500	6.6000	-7.042%	45	8,306	+28.182%
2026-02-19	6.9000	7.4500	6.7000	7.1000	+4.874%	49	8,307	+19.155%
2026-02-18	5.8700	6.7700	5.8700	6.7700	+16.724%	47	8,260	+24.963%
2026-02-17	5.7500	5.8000	5.6000	5.8000	-5.691%	45	8,259	+45.862%
2026-02-13	6.3500	6.3500	6.1500	6.1500	+13.889%	10	8,240	+37.561%
2026-02-12	6.2000	6.2000	5.4000	5.4000	-15.625%	16	8,240	+56.667%
2026-02-11	6.5000	6.7500	6.2500	6.4000	+11.498%	162	8,226	+32.188%
2026-02-10	6.0000	6.0000	5.7400	5.7400	-0.174%	23	8,243	+47.387%
2026-02-09	5.6000	5.9000	5.6000	5.7500	+1.770%	6	8,215	+47.130%
2026-02-06	5.1000	5.7000	5.1000	5.6500	+10.784%	65	8,213	+49.735%
2026-02-05	5.0500	5.3000	5.0500	5.1000	-8.602%	9	8,168	+65.882%
2026-02-04	5.0000	5.5800	5.0000	5.5800	+13.878%	56	8,163	+51.613%
2026-02-03	4.0500	4.9000	4.0500	4.9000	+19.512%	9	8,133	+72.653%
2026-02-02	2.4300	4.3500	2.4300	4.1000	-9.890%	18	8,136	+106.341%
2026-01-30	3.2500	4.5500	3.2500	4.5500	+5.814%	32	8,152	+85.934%
2026-01-29	4.5000	4.6000	4.3000	4.3000	+8.861%	15	8,150	+96.744%
2026-01-28	3.9500	4.0100	3.9000	3.9500	+2.597%	109	8,163	+114.177%
2026-01-27	3.7500	3.8500	3.6300	3.8500	+10.000%	18	8,154	+119.740%
2026-01-26	3.6000	3.6000	3.5000	3.5000	-2.778%	14	8,148	+141.714%
2026-01-23	3.5000	3.6000	3.5000	3.6000	+12.500%	3,907	8,134	+135.000%
2026-01-22	3.2000	3.2000	3.2000	3.2000	-4.762%	75	4,229	+164.375%
2026-01-21	3.2500	3.3600	3.2400	3.3600	+12.000%	19	4,154	+151.786%
2026-01-20	2.6700	3.0000	2.6700	3.0000	+12.782%	3	4,137	+182.000%
2026-01-16	2.6700	2.6700	2.4800	2.6600	-9.524%	319	4,149	+218.045%
2026-01-14	2.6400	2.9400	2.6400	2.9400	+17.600%	10	4,149	+187.755%
2026-01-13	2.4500	2.5000	2.4500	2.5000	+7.296%	3	4,149	+238.400%
2026-01-09	2.2800	2.4000	2.2100	2.3300	+35.465%	504	4,150	+263.090%
2026-01-07	1.8300	1.8300	1.7200	1.7200	-9.474%	2	4,138	+391.860%
2026-01-06	1.9500	1.9500	1.9000	1.9000	-13.636%	4	4,136	+345.263%
2026-01-05	2.3900	2.3900	1.7200	2.2000	+44.737%	8	4,133	+284.545%
2025-12-24	1.5200	1.5200	1.5200	1.5200	+11.765%	36	4,091	+456.579%
2025-12-22	1.3600	1.3600	1.3600	1.3600	0.000%	100	3,991	+522.059%
2025-12-16	1.5000	1.5000	1.3600	1.3600	-33.981%	6	3,991	+522.059%
2025-12-11	2.0700	2.0700	2.0600	2.0600	+17.714%	2	3,985	+310.680%
2025-12-08	1.7500	1.7500	1.7500	1.7500	-94.957%	1	3,985	+383.429%
2025-07-10	34.7000	34.7000	34.7000	34.7000	+2.632%	1	1	-75.620%
2025-06-13	33.8100	33.8100	33.8100	33.8100	0.000%	2	1	-74.978%

.dark-mode .r1Wgg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r1Wgg1{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617C55XLE Jun 17 2027 55.00 Call (XLE270617C00055000)option OPRA

XLE20270617C55
XLE Jun 17 2027 55.00 Call (XLE270617C00055000)
option OPRA