Dark

XLE20270617C57.5
XLE Jun 17 2027 57.50 Call (XLE270617C00057500)
option OPRA

EOD

Jul 24, 2026

7.30+0.829%(+0.06)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	7.3000	7.3000	7.3000	7.3000	+0.829%	10	15,546	0.000%
2026-07-23	7.4000	7.4000	7.2400	7.2400	+6.471%	23	15,546	+0.829%
2026-07-22	7.1300	7.1300	6.8000	6.8000	+6.084%	37	15,555	+7.353%
2026-07-21	6.4000	6.4100	6.4000	6.4100	+6.833%	171	15,525	+13.885%
2026-07-17	6.2000	6.2000	6.0000	6.0000	+18.812%	10	15,567	+21.667%
2026-07-15	5.0500	5.0500	5.0500	5.0500	-9.821%	4	15,563	+44.554%
2026-07-13	4.9000	5.6000	4.9000	5.6000	+30.233%	31	15,559	+30.357%
2026-07-10	4.4500	4.4500	4.1500	4.3000	-2.273%	23	15,565	+69.767%
2026-07-09	4.5000	4.5000	4.3900	4.4000	-5.376%	73	15,555	+65.909%
2026-07-08	4.5500	5.0000	4.5500	4.6500	+4.494%	15	15,501	+56.989%
2026-07-07	4.0600	4.4500	3.8500	4.4500	+25.352%	12,395	15,503	+64.045%
2026-07-06	3.5500	3.5500	3.5500	3.5500	-1.389%	2	3,218	+105.634%
2026-07-02	3.5800	3.6600	3.4500	3.6000	-1.370%	517	2,733	+102.778%
2026-06-30	3.8500	3.9000	3.6500	3.6500	-7.595%	309	2,733	+100.000%
2026-06-29	3.9500	3.9500	3.9500	3.9500	-5.952%	4	2,531	+84.810%
2026-06-25	4.1700	4.2000	4.1700	4.2000	+12.000%	8	2,535	+73.810%
2026-06-24	3.8500	3.8500	3.7000	3.7500	-13.194%	14	2,527	+94.667%
2026-06-23	4.3500	4.3500	4.2400	4.3200	+0.465%	18	2,515	+68.981%
2026-06-22	4.0000	4.3000	3.9500	4.3000	+10.825%	158	2,508	+69.767%
2026-06-18	3.9900	3.9900	3.7500	3.8800	-15.835%	790	1,722	+88.144%
2026-06-17	4.7300	4.7300	4.6000	4.6100	-3.556%	54	1,722	+58.351%
2026-06-16	4.8000	4.8000	4.7800	4.7800	-8.077%	3	1,722	+52.720%
2026-06-15	5.1500	5.3000	4.9500	5.2000	-26.241%	91	1,693	+40.385%
2026-06-08	7.0500	7.0500	7.0500	7.0500	+1.439%	1	1,693	+3.546%
2026-06-03	7.0000	7.0000	6.9500	6.9500	+1.460%	4	1,694	+5.036%
2026-06-02	6.6400	6.8500	6.6200	6.8500	+1.481%	20	1,691	+6.569%
2026-06-01	6.7500	6.7500	6.7500	6.7500	+16.782%	1	1,685	+8.148%
2026-05-29	5.8400	5.8400	5.7800	5.7800	-7.520%	6	1,685	+26.298%
2026-05-28	6.5700	6.5700	6.2400	6.2500	-0.160%	194	1,686	+16.800%
2026-05-27	6.2900	6.2900	6.2600	6.2600	-12.202%	5	1,546	+16.613%
2026-05-26	7.3000	7.3000	7.1300	7.1300	-10.986%	9	1,542	+2.384%
2026-05-22	7.7500	8.0100	7.7100	8.0100	-5.986%	9	1,541	-8.864%
2026-05-20	8.5200	8.5200	8.5200	8.5200	-0.351%	2	1,541	-14.319%
2026-05-18	8.5000	8.6000	8.5000	8.5500	+16.485%	3	1,542	-14.620%
2026-05-15	7.6500	7.6500	7.3400	7.3400	+10.045%	2	1,542	-0.545%
2026-05-14	6.6700	6.6700	6.6700	6.6700	+1.061%	5	1,541	+9.445%
2026-05-13	6.5500	6.6000	6.5500	6.6000	+8.731%	7	1,536	+10.606%
2026-05-11	6.0500	6.0700	6.0500	6.0700	+10.969%	2	1,536	+20.264%
2026-05-08	5.4700	5.4700	5.4700	5.4700	+3.795%	1	1,538	+33.455%
2026-05-07	5.4500	5.4500	5.2700	5.2700	-13.607%	10	1,538	+38.520%
2026-05-06	6.1000	6.1000	6.1000	6.1000	-22.785%	2	1,530	+19.672%
2026-05-05	7.9000	7.9000	7.9000	7.9000	+1.935%	5	1,528	-7.595%
2026-05-04	7.1500	7.7500	7.1500	7.7500	+5.014%	4	1,528	-5.806%
2026-05-01	7.0500	7.4000	7.0500	7.3800	-4.156%	51	1,563	-1.084%
2026-04-30	7.7100	7.8500	7.7000	7.7000	+15.789%	16	1,563	-5.195%
2026-04-28	6.6500	6.6500	6.6500	6.6500	+7.258%	9	1,574	+9.774%
2026-04-24	6.1400	6.2000	5.9000	6.2000	+0.813%	370	1,574	+17.742%
2026-04-22	5.9000	6.1500	5.9000	6.1500	+17.143%	19	1,261	+18.699%
2026-04-21	5.2500	5.2500	5.2500	5.2500	-1.869%	1	1,252	+39.048%
2026-04-20	5.3500	5.3900	5.3000	5.3500	+7.000%	137	1,252	+36.449%
2026-04-17	4.7100	5.0000	4.1500	5.0000	-8.257%	124	1,368	+46.000%
2026-04-15	5.4500	5.4500	5.4500	5.4500	+2.830%	1	1,264	+33.945%
2026-04-14	5.5000	5.5000	5.3000	5.3000	-20.777%	120	1,263	+37.736%
2026-04-13	6.6900	6.6900	6.6900	6.6900	+8.604%	1	1,262	+9.118%
2026-04-10	6.1500	6.1600	6.1500	6.1600	-7.368%	11	1,262	+18.506%
2026-04-09	6.6500	6.6500	6.6500	6.6500	-4.040%	1	1,262	+9.774%
2026-04-08	6.4000	6.9300	6.4000	6.9300	-19.699%	40	1,262	+5.339%
2026-04-07	8.6000	8.6300	8.6000	8.6300	+7.875%	16	1,228	-15.411%
2026-04-06	8.1800	8.1800	8.0000	8.0000	-9.091%	6	1,227	-8.750%
2026-03-31	10.4000	10.4000	8.8000	8.8000	-13.300%	28	1,232	-17.045%
2026-03-30	11.1600	11.1600	10.1500	10.1500	-2.404%	47	1,243	-28.079%
2026-03-27	10.0000	10.4500	10.0000	10.4000	+6.122%	4	1,266	-29.808%
2026-03-26	9.8500	9.8500	9.8000	9.8000	+10.112%	90	1,266	-25.510%
2026-03-25	8.9000	8.9000	8.9000	8.9000	-1.766%	1	1,209	-17.978%
2026-03-24	9.0600	9.0600	9.0600	9.0600	+7.346%	8	1,209	-19.426%
2026-03-20	8.4400	8.4400	8.4400	8.4400	+0.836%	16	1,209	-13.507%
2026-03-19	7.6100	8.3700	7.6100	8.3700	+8.701%	4	1,225	-12.784%
2026-03-18	7.7000	7.7000	7.7000	7.7000	-3.750%	1	1,227	-5.195%
2026-03-17	7.6500	8.0000	7.6500	8.0000	+12.676%	22	1,226	-8.750%
2026-03-16	6.9500	7.1000	6.9500	7.1000	-0.699%	83	1,246	+2.817%
2026-03-13	7.0800	7.1500	6.9500	7.1500	-2.721%	59	1,185	+2.098%
2026-03-12	6.8000	7.5000	6.7200	7.3500	+13.601%	126	1,139	-0.680%
2026-03-11	6.2500	6.4700	6.2400	6.4700	+6.590%	14	1,124	+12.828%
2026-03-10	6.2000	6.2000	6.0700	6.0700	-8.030%	3	1,121	+20.264%
2026-03-09	6.6000	6.6000	6.6000	6.6000	-1.639%	10	1,120	+10.606%
2026-03-06	6.7100	6.7100	6.7100	6.7100	+3.231%	1	1,121	+8.793%
2026-03-05	6.5000	6.5000	6.5000	6.5000	+8.333%	2	1,120	+12.308%
2026-03-04	6.1700	6.2500	6.0000	6.0000	-6.250%	7	1,119	+21.667%
2026-03-03	6.5000	6.9000	6.4000	6.4000	-3.177%	38	1,117	+14.063%
2026-03-02	6.6500	6.8000	6.6000	6.6100	+7.655%	67	1,133	+10.439%
2026-02-27	6.0100	6.1400	6.0100	6.1400	+11.636%	35	1,099	+18.893%
2026-02-26	5.5000	5.5000	5.5000	5.5000	+3.383%	80	1,069	+32.727%
2026-02-24	5.3200	5.3200	5.3200	5.3200	-5.841%	2	1,116	+37.218%
2026-02-23	5.6500	5.6500	5.6500	5.6500	+4.630%	25	1,115	+29.204%
2026-02-20	5.4200	5.4700	5.4000	5.4000	-6.897%	55	1,115	+35.185%
2026-02-19	5.9400	6.1000	5.8000	5.8000	+9.434%	32	1,067	+25.862%
2026-02-18	5.3500	5.3500	5.3000	5.3000	+13.978%	27	1,073	+37.736%
2026-02-17	4.7500	4.7500	4.6500	4.6500	-9.709%	47	1,074	+56.989%
2026-02-13	5.0000	5.2000	5.0000	5.1500	-5.505%	168	870	+41.748%
2026-02-12	5.4800	5.4800	5.4500	5.4500	-1.802%	25	870	+33.945%
2026-02-11	5.4000	5.5500	5.2700	5.5500	+24.719%	143	846	+31.532%
2026-02-10	4.4500	4.4500	4.4500	4.4500	-3.050%	10	781	+64.045%
2026-02-06	4.6000	4.6500	4.5300	4.5900	-8.200%	163	791	+59.041%
2026-02-04	4.2500	5.0000	4.2500	5.0000	+25.000%	85	798	+46.000%
2026-02-03	3.4500	4.0000	3.4500	4.0000	+15.942%	13	713	+82.500%
2026-01-29	3.4500	3.4500	3.4500	3.4500	+4.545%	2	700	+111.594%
2026-01-28	3.3000	3.3000	3.3000	3.3000	+15.789%	1	703	+121.212%
2026-01-26	2.8400	2.8500	2.8400	2.8500	-8.065%	22	702	+156.140%
2026-01-22	3.1000	3.1000	3.1000	3.1000	+19.231%	5	680	+135.484%
2026-01-21	2.4100	2.6000	2.3800	2.6000	+8.333%	56	675	+180.769%
2026-01-16	2.4000	2.4000	2.4000	2.4000	+5.727%	100	524	+204.167%
2026-01-15	2.2000	2.3300	2.2000	2.2700	-9.200%	304	524	+221.586%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+11.111%	8	241	+192.000%
2026-01-13	1.5000	2.2500	1.5000	2.2500	+39.752%	2	241	+224.444%
2026-01-12	1.6100	1.6100	1.6100	1.6100	-12.022%	1	241	+353.416%
2026-01-09	2.0100	2.0100	1.7900	1.8300	+3.390%	202	241	+298.907%
2026-01-08	1.8200	1.8200	1.7700	1.7700	+29.197%	75	294	+312.429%
2026-01-07	1.3700	1.3700	1.3700	1.3700	-31.500%	1	294	+432.847%
2026-01-06	1.6200	2.0000	1.6200	2.0000	+26.582%	47	293	+265.000%
2026-01-05	1.5800	1.5800	1.5800	1.5800	+62.887%	5	249	+362.025%
2025-12-19	0.9700	0.9700	0.9700	0.9700	-13.393%	1	249	+652.577%
2025-12-17	1.1200	1.1200	1.1200	1.1200	+10.891%	50	248	+551.786%
2025-12-16	1.0100	1.0100	1.0100	1.0100	-35.669%	4	214	+622.772%
2025-12-11	1.6000	1.6300	1.5700	1.5700	0.000%	124	214	+364.968%

.dark-mode .bqV7pQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bqV7pQ{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617C57.5XLE Jun 17 2027 57.50 Call (XLE270617C00057500)option OPRA

XLE20270617C57.5
XLE Jun 17 2027 57.50 Call (XLE270617C00057500)
option OPRA