Dark

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

EOD

Oct 1, 2026

9.39-0.949%(-0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	9.3900	9.3900	9.3900	9.3900	-0.949%	1	7,492	0.000%
2026-09-29	9.4800	9.4800	9.4800	9.4800	-5.200%	1	7,492	-0.949%
2026-09-25	9.9400	10.0000	9.9400	10.0000	-7.407%	2	7,492	-6.100%
2026-09-24	10.8000	10.8000	10.8000	10.8000	+2.857%	34	7,527	-13.056%
2026-09-23	10.7000	10.7000	10.4000	10.5000	-1.777%	22	7,528	-10.571%
2026-09-21	10.7500	10.7500	10.6800	10.6900	-10.917%	120	7,515	-12.161%
2026-09-17	11.8200	12.0000	11.7000	12.0000	+1.954%	10	7,480	-21.750%
2026-09-16	12.0000	12.0000	11.7700	11.7700	-5.840%	40	7,484	-20.221%
2026-09-11	12.5000	12.5000	12.5000	12.5000	+2.041%	3,900	8,069	-24.880%
2026-09-10	12.2500	12.2500	12.2500	12.2500	-4.072%	5	9,044	-23.347%
2026-09-09	12.7700	12.7700	12.7700	12.7700	+1.510%	1	9,049	-26.468%
2026-09-03	12.5800	12.5800	12.5800	12.5800	+1.370%	2	9,050	-25.358%
2026-09-02	11.8900	12.4100	11.8900	12.4100	+2.056%	87	9,052	-24.335%
2026-09-01	12.1600	12.1600	12.1600	12.1600	+5.556%	1	9,030	-22.780%
2026-08-31	11.3500	11.5200	11.3500	11.5200	+12.610%	21	9,029	-18.490%
2026-08-28	10.2300	10.2300	10.2300	10.2300	+3.333%	1	9,050	-8.211%
2026-08-27	9.9000	9.9000	9.9000	9.9000	-5.534%	1	9,050	-5.152%
2026-08-25	10.5800	10.5800	10.4800	10.4800	-9.264%	3	9,056	-10.401%
2026-08-21	11.5500	11.5500	11.5500	11.5500	-0.858%	7	9,055	-18.701%
2026-08-20	12.1000	12.2500	11.6500	11.6500	+1.747%	1,927	9,055	-19.399%
2026-08-19	11.7000	11.8800	11.4500	11.4500	+1.778%	68	9,688	-17.991%
2026-08-18	11.2500	11.2500	11.2500	11.2500	+7.759%	2	9,708	-16.533%
2026-08-17	10.4400	10.4400	10.4400	10.4400	+5.455%	20	9,710	-10.057%
2026-08-14	9.6000	9.9000	9.6000	9.9000	+6.452%	5	9,711	-5.152%
2026-08-12	9.3000	9.3000	9.3000	9.3000	-0.641%	4	9,712	+0.968%
2026-08-11	9.0700	9.3600	9.0000	9.3600	+33.714%	6	9,717	+0.321%
2026-08-05	7.0000	7.0000	7.0000	7.0000	+1.156%	1	9,714	+34.143%
2026-08-04	6.9200	6.9200	6.9200	6.9200	-13.500%	1	9,715	+35.694%
2026-08-03	8.0000	8.0000	8.0000	8.0000	+4.575%	7	9,714	+17.375%
2026-07-30	7.6500	7.7000	7.6500	7.6500	-6.365%	602	9,719	+22.745%
2026-07-29	8.1700	8.1700	8.1700	8.1700	+13.472%	1	9,146	+14.933%
2026-07-28	7.9000	7.9000	7.2000	7.2000	-14.894%	494	9,147	+30.417%
2026-07-23	9.0200	9.0200	8.4600	8.4600	-0.471%	9	8,756	+10.993%
2026-07-22	8.4000	8.5000	8.4000	8.5000	+10.390%	3	8,760	+10.471%
2026-07-21	7.3000	7.7000	7.3000	7.7000	+2.667%	2	8,759	+21.948%
2026-07-20	7.6800	7.7400	7.5000	7.5000	+1.351%	101	8,760	+25.200%
2026-07-17	7.5000	7.5000	7.4000	7.4000	+7.246%	5	8,762	+26.892%
2026-07-16	6.8000	7.0000	6.8000	6.9000	+13.115%	12	8,766	+36.087%
2026-07-15	6.3000	6.3000	6.1000	6.1000	-13.475%	2	8,766	+53.934%
2026-07-14	6.6000	7.0500	6.6000	7.0500	+11.551%	10	8,765	+33.191%
2026-07-13	6.4500	6.4500	6.3200	6.3200	+13.059%	3	8,762	+48.576%
2026-07-10	5.3600	5.5900	5.3600	5.5900	-1.062%	11	8,763	+67.979%
2026-07-09	5.6500	5.6500	5.6500	5.6500	-3.419%	2	8,753	+66.195%
2026-07-08	5.8600	6.2000	5.8500	5.8500	+20.619%	34	8,755	+60.513%
2026-07-07	4.8900	4.8900	4.8500	4.8500	+7.064%	2	8,784	+93.608%
2026-07-06	4.6000	4.6000	4.5000	4.5300	+3.899%	16	8,784	+107.285%
2026-07-02	4.6000	4.8000	4.3600	4.3600	-3.326%	223	8,693	+115.367%
2026-07-01	4.5000	4.5100	4.5000	4.5100	-3.011%	15	8,693	+108.204%
2026-06-30	4.8000	4.8700	4.5900	4.6500	-6.061%	179	8,698	+101.935%
2026-06-29	5.0000	5.0000	4.9500	4.9500	+1.227%	80	8,577	+89.697%
2026-06-26	5.0200	5.0200	4.8900	4.8900	-2.590%	7	8,547	+92.025%
2026-06-25	4.7500	5.1500	4.7500	5.0200	+6.809%	1,932	8,540	+87.052%
2026-06-24	4.9000	4.9000	4.7000	4.7000	-21.667%	59	7,506	+99.787%
2026-06-23	6.0000	6.0000	6.0000	6.0000	+19.760%	1	7,461	+56.500%
2026-06-22	5.0100	5.0100	5.0100	5.0100	+6.596%	1	7,461	+87.425%
2026-06-18	5.0000	5.0000	4.4000	4.7000	-17.976%	65	7,422	+99.787%
2026-06-17	5.8000	5.8000	5.6000	5.7300	-3.373%	104	7,422	+63.874%
2026-06-16	5.1700	6.0800	5.1700	5.9300	-7.344%	157	7,422	+58.347%
2026-06-15	6.6200	6.6200	6.0500	6.4000	-12.925%	133	7,455	+46.719%
2026-06-12	7.3500	7.3500	7.3500	7.3500	-11.232%	10	7,455	+27.755%
2026-06-11	8.3000	8.3000	8.2800	8.2800	-5.371%	12	7,455	+13.406%
2026-06-10	8.7500	8.7500	8.7500	8.7500	+9.375%	10	7,456	+7.314%
2026-06-09	8.0000	8.0000	8.0000	8.0000	+0.125%	1	7,466	+17.375%
2026-06-05	8.1400	8.1400	7.9900	7.9900	-6.550%	6	7,466	+17.522%
2026-06-04	8.5500	8.5500	8.5500	8.5500	-2.509%	1	7,464	+9.825%
2026-06-03	8.3000	9.0000	8.3000	8.7700	+7.607%	7	7,463	+7.070%
2026-06-02	7.9000	8.1500	7.9000	8.1500	+3.165%	6	7,470	+15.215%
2026-06-01	7.7000	8.0000	7.7000	7.9000	+12.857%	11	7,466	+18.861%
2026-05-29	7.0500	7.0500	6.9500	7.0000	-6.667%	15	7,458	+34.143%
2026-05-28	7.7700	7.9500	7.4200	7.5000	+2.740%	75	7,447	+25.200%
2026-05-27	7.3000	7.3000	7.3000	7.3000	-22.751%	1	7,384	+28.630%
2026-05-21	9.7500	9.7500	9.4500	9.4500	-3.374%	5	7,385	-0.635%
2026-05-20	9.7500	9.7800	9.5500	9.7800	-8.341%	5	7,385	-3.988%
2026-05-19	10.2000	10.6700	10.1300	10.6700	+6.700%	61	7,382	-11.996%
2026-05-18	9.1500	10.1000	8.9700	10.0000	+8.108%	223	7,382	-6.100%
2026-05-15	8.9000	9.2500	8.8400	9.2500	+12.121%	17	7,382	+1.514%
2026-05-14	8.2500	8.2500	8.2500	8.2500	+5.769%	2	7,614	+13.818%
2026-05-13	7.8000	7.8000	7.8000	7.8000	-2.500%	1	7,616	+20.385%
2026-05-12	7.6000	8.0000	7.6000	8.0000	+11.111%	11	7,616	+17.375%
2026-05-11	6.8000	7.2000	6.8000	7.2000	+10.940%	3	7,616	+30.417%
2026-05-08	6.6000	6.6000	6.4900	6.4900	+4.847%	3	7,613	+44.684%
2026-05-07	6.4000	6.4000	6.1900	6.1900	-16.351%	201	7,611	+51.696%
2026-05-06	7.8000	7.8000	7.3000	7.4000	-19.126%	270	7,810	+26.892%
2026-05-05	9.1500	9.1500	9.1500	9.1500	-1.081%	1	7,996	+2.623%
2026-05-04	8.6800	9.2500	8.6800	9.2500	-0.538%	6	7,997	+1.514%
2026-04-30	8.8800	9.3000	8.8800	9.3000	+4.494%	73	8,029	+0.968%
2026-04-29	8.6100	8.9000	8.3500	8.9000	+9.202%	5	8,067	+5.506%
2026-04-28	7.9000	8.1500	7.9000	8.1500	+10.135%	8	8,070	+15.215%
2026-04-27	7.4000	7.4000	7.4000	7.4000	-1.333%	3	8,078	+26.892%
2026-04-24	7.3500	7.5000	7.3500	7.5000	-0.662%	33	8,075	+25.200%
2026-04-23	7.5500	7.5500	7.5500	7.5500	+5.300%	5	8,106	+24.371%
2026-04-22	7.1700	7.1700	7.1700	7.1700	+4.672%	1	8,111	+30.962%
2026-04-21	6.4300	6.8500	6.2600	6.8500	+6.037%	31	8,085	+37.080%
2026-04-20	6.4500	6.5000	6.4500	6.4600	+8.208%	22	8,085	+45.356%
2026-04-17	5.4200	6.0000	5.2800	5.9700	-15.915%	376	8,084	+57.286%
2026-04-16	7.1500	7.4000	6.8500	7.1000	+2.899%	16	8,375	+32.254%
2026-04-15	6.3500	6.9000	6.1000	6.9000	+0.730%	159	8,359	+36.087%
2026-04-14	7.8000	7.8000	6.5300	6.8500	-6.803%	38	8,505	+37.080%
2026-04-13	7.8400	7.8400	7.3500	7.3500	-8.696%	5	8,493	+27.755%
2026-04-10	7.6000	8.0500	7.2300	8.0500	+2.157%	59	8,488	+16.646%
2026-04-09	8.0000	8.0000	7.8800	7.8800	-2.112%	5	8,477	+19.162%
2026-04-08	7.2000	8.0500	7.2000	8.0500	-21.078%	74	8,474	+16.646%
2026-04-07	10.2000	10.2000	10.2000	10.2000	+5.699%	3	8,406	-7.941%
2026-04-06	9.6500	9.6500	9.6500	9.6500	+1.366%	51	8,403	-2.694%
2026-04-02	10.1500	10.6300	9.5000	9.5200	+11.345%	93	8,346	-1.366%
2026-04-01	10.0000	10.0000	8.5500	8.5500	-19.034%	16	8,346	+9.825%
2026-03-31	12.1500	12.1500	10.1500	10.5600	-8.571%	21	8,354	-11.080%
2026-03-30	11.7000	11.7000	11.5500	11.5500	-5.714%	7	8,375	-18.701%
2026-03-27	12.2000	12.2500	12.2000	12.2500	+8.407%	3	8,374	-23.347%
2026-03-26	10.6800	11.3000	10.6800	11.3000	+7.109%	3	8,375	-16.903%
2026-03-25	10.3000	10.5500	10.3000	10.5500	-2.315%	7	8,381	-10.995%
2026-03-24	10.5000	11.0000	10.5000	10.8000	+14.894%	10	8,385	-13.056%
2026-03-23	9.8900	9.8900	8.9500	9.4000	-1.053%	45	8,384	-0.106%
2026-03-20	9.2000	10.3000	9.0000	9.5000	+3.261%	8	8,392	-1.158%
2026-03-19	8.9700	9.5500	8.9700	9.2000	+7.351%	10	8,397	+2.065%
2026-03-18	8.9900	9.0000	8.5700	8.5700	-1.494%	20	8,398	+9.568%
2026-03-17	8.8400	9.0000	8.7000	8.7000	+6.880%	142	8,394	+7.931%
2026-03-16	8.0300	8.1400	8.0300	8.1400	-2.163%	5	8,283	+15.356%
2026-03-13	8.3000	8.3200	8.2000	8.3200	-2.118%	4	8,282	+12.861%
2026-03-12	8.3000	8.7500	8.3000	8.5000	+13.333%	5	8,286	+10.471%
2026-03-11	7.3100	7.5600	7.3100	7.5000	+4.167%	16	8,284	+25.200%
2026-03-10	7.2000	7.2500	7.0000	7.2000	+2.857%	50	8,289	+30.417%
2026-03-09	7.9000	8.0400	7.0000	7.0000	-9.677%	146	8,292	+34.143%
2026-03-06	8.2300	8.2300	7.7000	7.7500	+1.440%	46	8,424	+21.161%
2026-03-05	7.7000	7.7500	7.6400	7.6400	+5.379%	56	8,436	+22.906%
2026-03-04	7.4000	7.4000	6.9000	7.2500	-0.685%	25	8,397	+29.517%
2026-03-03	8.0000	8.0000	7.3000	7.3000	-8.176%	47	8,424	+28.630%
2026-03-02	9.8000	9.8000	7.6500	7.9500	+10.417%	142	8,435	+18.113%
2026-02-27	7.1000	7.3000	6.7800	7.2000	+1.983%	81	8,348	+30.417%
2026-02-26	6.6000	7.0600	6.6000	7.0600	+6.486%	46	8,375	+33.003%
2026-02-25	6.4000	6.6300	6.2900	6.6300	-0.749%	93	8,328	+41.629%
2026-02-24	6.4500	6.6800	6.4400	6.6800	-1.037%	18	8,328	+40.569%
2026-02-23	7.2100	7.2100	6.7500	6.7500	+2.273%	38	8,337	+39.111%
2026-02-20	6.5800	6.6000	6.2500	6.6000	-7.042%	45	8,306	+42.273%
2026-02-19	6.9000	7.4500	6.7000	7.1000	+4.874%	49	8,307	+32.254%
2026-02-18	5.8700	6.7700	5.8700	6.7700	+16.724%	47	8,260	+38.700%
2026-02-17	5.7500	5.8000	5.6000	5.8000	-5.691%	45	8,259	+61.897%
2026-02-13	6.3500	6.3500	6.1500	6.1500	+13.889%	10	8,240	+52.683%
2026-02-12	6.2000	6.2000	5.4000	5.4000	-15.625%	16	8,240	+73.889%
2026-02-11	6.5000	6.7500	6.2500	6.4000	+11.498%	162	8,226	+46.719%
2026-02-10	6.0000	6.0000	5.7400	5.7400	-0.174%	23	8,243	+63.589%
2026-02-09	5.6000	5.9000	5.6000	5.7500	+1.770%	6	8,215	+63.304%
2026-02-06	5.1000	5.7000	5.1000	5.6500	+10.784%	65	8,213	+66.195%
2026-02-05	5.0500	5.3000	5.0500	5.1000	-8.602%	9	8,168	+84.118%
2026-02-04	5.0000	5.5800	5.0000	5.5800	+13.878%	56	8,163	+68.280%
2026-02-03	4.0500	4.9000	4.0500	4.9000	+19.512%	9	8,133	+91.633%
2026-02-02	2.4300	4.3500	2.4300	4.1000	-9.890%	18	8,136	+129.024%
2026-01-30	3.2500	4.5500	3.2500	4.5500	+5.814%	32	8,152	+106.374%
2026-01-29	4.5000	4.6000	4.3000	4.3000	+8.861%	15	8,150	+118.372%
2026-01-28	3.9500	4.0100	3.9000	3.9500	+2.597%	109	8,163	+137.722%
2026-01-27	3.7500	3.8500	3.6300	3.8500	+10.000%	18	8,154	+143.896%
2026-01-26	3.6000	3.6000	3.5000	3.5000	-2.778%	14	8,148	+168.286%
2026-01-23	3.5000	3.6000	3.5000	3.6000	+12.500%	3,907	8,134	+160.833%
2026-01-22	3.2000	3.2000	3.2000	3.2000	-4.762%	75	4,229	+193.438%
2026-01-21	3.2500	3.3600	3.2400	3.3600	+12.000%	19	4,154	+179.464%
2026-01-20	2.6700	3.0000	2.6700	3.0000	+12.782%	3	4,137	+213.000%
2026-01-16	2.6700	2.6700	2.4800	2.6600	-9.524%	319	4,149	+253.008%
2026-01-14	2.6400	2.9400	2.6400	2.9400	+17.600%	10	4,149	+219.388%
2026-01-13	2.4500	2.5000	2.4500	2.5000	+7.296%	3	4,149	+275.600%
2026-01-09	2.2800	2.4000	2.2100	2.3300	+35.465%	504	4,150	+303.004%
2026-01-07	1.8300	1.8300	1.7200	1.7200	-9.474%	2	4,138	+445.930%
2026-01-06	1.9500	1.9500	1.9000	1.9000	-13.636%	4	4,136	+394.211%
2026-01-05	2.3900	2.3900	1.7200	2.2000	+44.737%	8	4,133	+326.818%
2025-12-24	1.5200	1.5200	1.5200	1.5200	+11.765%	36	4,091	+517.763%
2025-12-22	1.3600	1.3600	1.3600	1.3600	0.000%	100	3,991	+590.441%
2025-12-16	1.5000	1.5000	1.3600	1.3600	-33.981%	6	3,991	+590.441%
2025-12-11	2.0700	2.0700	2.0600	2.0600	+17.714%	2	3,985	+355.825%
2025-12-08	1.7500	1.7500	1.7500	1.7500	-94.957%	1	3,985	+436.571%
2025-07-10	34.7000	34.7000	34.7000	34.7000	+2.632%	1	1	-72.939%
2025-06-13	33.8100	33.8100	33.8100	33.8100	0.000%	2	1	-72.227%

.dark-mode .fk3Zrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fk3Zrq{ 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