Dark

XLE20270617C60
XLE Jun 17 2027 60.00 Call (XLE270617C00060000)
option OPRA

EOD

Oct 1, 2026

7.30+7.988%(+0.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.2800	7.3000	7.2800	7.3000	+7.988%	2	12,407	0.000%
2026-09-30	6.8000	6.8500	6.7600	6.7600	+3.206%	16	12,406	+7.988%
2026-09-29	6.5600	6.6300	6.5500	6.5500	-8.392%	11	12,421	+11.450%
2026-09-28	7.1500	7.1500	7.1500	7.1500	+5.147%	6	12,423	+2.098%
2026-09-25	7.0000	7.0000	6.8000	6.8000	-11.573%	4	12,423	+7.353%
2026-09-24	7.6900	7.6900	7.6900	7.6900	+5.487%	1	12,424	-5.072%
2026-09-23	7.8500	7.8500	7.2900	7.2900	+1.816%	16	12,424	+0.137%
2026-09-22	7.4400	7.4400	7.1600	7.1600	-9.367%	3	12,410	+1.955%
2026-09-21	7.9000	7.9000	7.9000	7.9000	-5.952%	80	12,412	-7.595%
2026-09-17	8.4500	8.4500	8.4000	8.4000	+2.314%	2	12,412	-13.095%
2026-09-16	8.2100	8.2100	8.2100	8.2100	-15.361%	3	12,413	-11.084%
2026-09-15	9.0000	9.7000	9.0000	9.7000	+14.387%	21	12,414	-24.742%
2026-09-14	9.8500	9.8500	8.4800	8.4800	-8.719%	28	12,423	-13.915%
2026-09-11	9.2900	9.2900	9.2900	9.2900	+2.088%	1	12,418	-21.421%
2026-09-10	9.1000	9.1000	9.1000	9.1000	-2.151%	59	12,418	-19.780%
2026-09-09	9.4900	9.4900	9.0800	9.3000	+7.020%	33	12,418	-21.505%
2026-09-08	8.6900	8.6900	8.6900	8.6900	+5.079%	3	12,427	-15.995%
2026-09-04	8.3000	8.3000	7.8000	8.2700	-5.594%	214	12,610	-11.729%
2026-09-03	9.2000	9.2000	8.7500	8.7600	-2.667%	474	12,610	-16.667%
2026-09-02	8.6500	9.2000	8.6000	9.0000	+2.740%	16	12,829	-18.889%
2026-09-01	8.5500	8.7900	8.3500	8.7600	+8.416%	671	13,085	-16.667%
2026-08-31	8.3400	8.3400	7.7000	8.0800	+13.803%	25	13,357	-9.653%
2026-08-28	7.1000	7.1000	7.0000	7.1000	0.000%	5	13,334	+2.817%
2026-08-27	6.8600	7.1500	6.7500	7.1000	-1.389%	12	13,330	+2.817%
2026-08-26	7.2700	7.3500	7.2000	7.2000	+0.699%	40	13,318	+1.389%
2026-08-25	7.3700	7.3700	7.1500	7.1500	-2.055%	5	13,329	+2.098%
2026-08-24	7.6500	7.6500	7.3000	7.3000	-11.515%	2	13,330	0.000%
2026-08-21	8.4900	8.5500	8.2000	8.2500	-3.509%	23	13,330	-11.515%
2026-08-20	8.7000	8.8000	8.5500	8.5500	+3.636%	15	13,337	-14.620%
2026-08-19	8.6000	8.6000	8.2500	8.2500	+3.125%	40	13,345	-11.515%
2026-08-18	8.0000	8.2000	7.9500	8.0000	+8.108%	60	13,330	-8.750%
2026-08-17	7.4000	7.4000	7.4000	7.4000	+5.714%	14	13,332	-1.351%
2026-08-14	7.2000	7.2000	7.0000	7.0000	+8.025%	114	13,329	+4.286%
2026-08-13	6.4800	6.4800	6.4800	6.4800	-4.000%	2	13,289	+12.654%
2026-08-12	6.1500	6.7500	6.1500	6.7500	+3.846%	17	13,290	+8.148%
2026-08-11	6.0000	6.5000	6.0000	6.5000	+9.612%	17	13,297	+12.308%
2026-08-10	5.5400	6.0000	5.5400	5.9300	+25.636%	32	13,310	+23.103%
2026-08-07	4.7200	4.7200	4.7200	4.7200	-4.646%	1	13,291	+54.661%
2026-08-06	4.7600	4.9500	4.7600	4.9500	+7.143%	101	13,291	+47.475%
2026-08-05	4.5000	4.6200	4.5000	4.6200	-10.117%	11	13,291	+58.009%
2026-08-04	5.2500	5.2500	5.1400	5.1400	-4.638%	10	13,302	+42.023%
2026-08-03	5.0000	5.4000	5.0000	5.3900	-10.465%	40	13,298	+35.436%
2026-07-31	5.4000	6.0200	5.4000	6.0200	+15.769%	69	13,295	+21.262%
2026-07-30	5.1500	5.2000	5.1500	5.2000	-6.306%	8	13,316	+40.385%
2026-07-29	5.7000	5.7600	5.5500	5.5500	-0.180%	4	13,314	+31.532%
2026-07-27	5.5600	5.5600	5.5600	5.5600	-5.281%	2	13,313	+31.295%
2026-07-23	6.3000	6.3000	5.8700	5.8700	+2.087%	52	13,331	+24.361%
2026-07-22	5.8800	5.8800	5.6800	5.7500	+6.481%	1,061	13,323	+26.957%
2026-07-21	5.2700	5.4000	5.2000	5.4000	+3.846%	12	12,372	+35.185%
2026-07-20	5.1400	5.2500	5.1200	5.2000	+6.776%	10	12,374	+40.385%
2026-07-17	4.8700	4.8700	4.8700	4.8700	+2.526%	1	12,374	+49.897%
2026-07-16	4.5500	4.7500	4.5500	4.7500	+10.209%	5	12,377	+53.684%
2026-07-15	3.9900	4.3100	3.9900	4.3100	-4.222%	4	12,376	+69.374%
2026-07-14	4.5300	4.5300	4.5000	4.5000	0.000%	13	12,385	+62.222%
2026-07-13	4.2000	4.6000	4.2000	4.5000	+35.135%	3	12,388	+62.222%
2026-07-10	3.3000	3.3300	3.3000	3.3300	-4.857%	10	12,387	+119.219%
2026-07-09	3.7000	3.7000	3.5000	3.5000	-8.616%	161	12,383	+108.571%
2026-07-08	3.8000	4.1000	3.6700	3.8300	+16.061%	158	12,323	+90.601%
2026-07-07	3.0000	3.5000	2.9500	3.3000	+23.596%	1,060	12,243	+121.212%
2026-07-06	2.7500	2.7900	2.6700	2.6700	-3.261%	101	12,023	+173.408%
2026-07-02	2.8000	2.8200	2.6900	2.7600	+2.602%	148	11,843	+164.493%
2026-07-01	2.6900	2.6900	2.6900	2.6900	-3.929%	2,500	11,843	+171.375%
2026-06-30	3.0500	3.0800	2.8000	2.8000	-11.950%	2,256	9,343	+160.714%
2026-06-29	3.2000	3.2000	3.1800	3.1800	+4.262%	167	7,095	+129.560%
2026-06-26	4.0000	4.0000	3.0500	3.0500	-7.576%	38	7,078	+139.344%
2026-06-25	3.2000	3.3000	3.2000	3.3000	+10.738%	155	7,072	+121.212%
2026-06-24	2.9800	2.9900	2.9500	2.9800	-13.120%	5	7,010	+144.966%
2026-06-23	3.1000	3.4300	3.1000	3.4300	+3.939%	4	7,008	+112.828%
2026-06-22	3.3300	3.3700	3.3000	3.3000	+8.197%	69	7,011	+121.212%
2026-06-18	3.5300	3.5300	2.9500	3.0500	-11.594%	736	6,436	+139.344%
2026-06-17	3.7700	3.7700	3.4000	3.4500	-18.052%	188	6,436	+111.594%
2026-06-15	4.1000	5.7000	4.0000	4.2100	-23.175%	199	6,436	+73.397%
2026-06-12	5.5000	5.5000	5.4800	5.4800	+3.202%	7	6,436	+33.212%
2026-06-11	5.9600	5.9600	5.2800	5.3100	-15.714%	108	6,436	+37.476%
2026-06-10	6.3000	6.3000	6.3000	6.3000	+17.978%	1	6,437	+15.873%
2026-06-09	5.5000	5.7000	5.3000	5.3400	-8.718%	42	6,436	+36.704%
2026-06-08	5.9600	6.2000	5.8500	5.8500	+4.278%	52	6,425	+24.786%
2026-06-05	5.9900	5.9900	5.6100	5.6100	-10.952%	6	6,427	+30.125%
2026-06-04	5.8000	6.3000	5.8000	6.3000	+2.273%	14	6,428	+15.873%
2026-06-03	6.0100	6.3500	6.0100	6.1600	+2.667%	22	6,435	+18.506%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+9.091%	10	6,440	+21.667%
2026-06-01	5.5000	5.5000	5.5000	5.5000	+13.636%	10	6,430	+32.727%
2026-05-29	4.8500	4.8500	4.8000	4.8400	-6.019%	12	6,420	+50.826%
2026-05-28	5.5000	5.5000	5.1400	5.1500	-4.630%	16	6,422	+41.748%
2026-05-27	5.3000	5.4000	5.3000	5.4000	-10.448%	56	6,434	+35.185%
2026-05-26	6.2600	6.6200	6.0300	6.0300	-9.865%	122	6,481	+21.061%
2026-05-22	6.6000	6.6900	6.5000	6.6900	+4.044%	46	6,383	+9.118%
2026-05-21	6.6000	6.6000	6.2000	6.4300	-1.832%	31	6,398	+13.530%
2026-05-20	7.7500	8.0000	6.5500	6.5500	-16.026%	39	6,398	+11.450%
2026-05-19	7.3100	8.0000	7.3000	7.8000	+6.849%	56	6,402	-6.410%
2026-05-18	6.5400	7.5000	6.5400	7.3000	+12.308%	71	6,402	0.000%
2026-05-15	6.3100	6.5100	6.2300	6.5000	+11.492%	64	6,402	+12.308%
2026-05-14	5.6500	5.8400	5.5800	5.8300	+7.963%	18	6,384	+25.214%
2026-05-13	5.3000	5.4600	5.1500	5.4000	-3.571%	173	6,379	+35.185%
2026-05-12	5.2000	5.6500	5.2000	5.6000	+6.870%	55	6,379	+30.357%
2026-05-11	4.8500	5.2500	4.7400	5.2400	+15.165%	66	6,379	+39.313%
2026-05-08	4.5800	4.5800	4.5100	4.5500	-1.515%	18	6,276	+60.440%
2026-05-07	4.2500	4.6200	4.2000	4.6200	-10.291%	537	6,261	+58.009%
2026-05-06	5.1500	5.5500	5.1500	5.1500	-21.970%	11	6,226	+41.748%
2026-05-05	6.6400	6.7000	6.6000	6.6000	+1.538%	12	6,228	+10.606%
2026-05-04	5.8500	6.6400	5.8500	6.5000	+8.333%	59	6,219	+12.308%
2026-05-01	5.9000	6.1500	5.9000	6.0000	-7.692%	9	6,221	+21.667%
2026-04-30	6.0000	6.8000	6.0000	6.5000	+2.686%	229	6,221	+12.308%
2026-04-29	6.1500	6.3300	6.1400	6.3300	+13.036%	9	6,283	+15.324%
2026-04-28	5.5000	5.7500	5.5000	5.6000	+8.949%	18	6,282	+30.357%
2026-04-27	5.5900	5.5900	5.0700	5.1400	+4.898%	27	6,282	+42.023%
2026-04-24	5.0600	5.0600	4.9000	4.9000	-5.769%	5	6,292	+48.980%
2026-04-23	5.0500	5.2600	5.0500	5.2000	+4.000%	26	6,294	+40.385%
2026-04-22	5.0000	5.0000	4.9400	5.0000	+13.636%	65	6,292	+46.000%
2026-04-21	4.3000	4.4000	4.3000	4.4000	+3.044%	5,012	4,961	+65.909%
2026-04-20	4.2600	4.4000	4.2600	4.2700	+6.750%	34	4,961	+70.960%
2026-04-17	3.9300	4.0000	3.3600	4.0000	-20.000%	31	4,942	+82.500%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+17.647%	10	4,918	+46.000%
2026-04-15	4.4200	4.4200	4.2500	4.2500	-13.968%	12	4,908	+71.765%
2026-04-14	3.9500	4.9400	3.9500	4.9400	-4.817%	35	4,911	+47.773%
2026-04-13	5.5700	5.5800	5.1000	5.1900	+0.387%	37	4,904	+40.655%
2026-04-10	5.1300	5.1700	5.1300	5.1700	-4.436%	7	4,886	+41.199%
2026-04-09	6.0000	6.4800	5.3000	5.4100	-6.724%	12	4,891	+34.935%
2026-04-08	5.2000	5.8000	5.0200	5.8000	-19.332%	33	4,889	+25.862%
2026-04-07	7.2000	7.6200	6.7000	7.1900	+2.714%	123	4,893	+1.530%
2026-04-06	6.8500	7.0000	6.8500	7.0000	+2.190%	11	4,897	+4.286%
2026-04-02	7.7500	7.9600	6.7800	6.8500	+2.239%	522	4,661	+6.569%
2026-04-01	7.2000	7.2000	6.3500	6.7000	-18.788%	73	4,661	+8.955%
2026-03-31	9.1100	9.3500	7.1500	8.2500	-6.250%	70	4,715	-11.515%
2026-03-30	9.6500	9.7500	8.6000	8.8000	-4.865%	81	4,713	-17.045%
2026-03-27	8.6800	9.3500	8.6800	9.2500	+9.988%	2,518	4,702	-21.081%
2026-03-26	7.9500	8.6000	7.7500	8.4100	+6.726%	45	2,206	-13.199%
2026-03-25	7.6400	7.9400	7.6000	7.8800	-1.500%	18	2,214	-7.360%
2026-03-24	7.4000	8.2500	7.4000	8.0000	+14.286%	53	2,222	-8.750%
2026-03-23	6.2400	7.3000	6.2400	7.0000	0.000%	151	2,218	+4.286%
2026-03-20	7.2000	8.1000	7.0000	7.0000	-1.408%	86	2,236	+4.286%
2026-03-19	6.5000	7.5000	6.5000	7.1000	+14.516%	50	2,229	+2.817%
2026-03-18	6.2500	6.7000	6.2000	6.2000	-1.431%	1,832	2,451	+17.742%
2026-03-17	6.0000	6.5000	6.0000	6.2900	+5.892%	242	3,786	+16.057%
2026-03-16	6.0500	6.2500	5.5000	5.9400	-1.818%	49	3,949	+22.896%
2026-03-13	6.0000	6.1300	5.8500	6.0500	-3.968%	1,806	3,909	+20.661%
2026-03-12	5.8000	6.3000	5.7000	6.3000	+12.500%	9	5,181	+15.873%
2026-03-11	5.1400	5.6000	5.1400	5.6000	+13.131%	92	5,254	+30.357%
2026-03-10	4.9500	4.9500	4.9500	4.9500	-5.714%	2	5,211	+47.475%
2026-03-09	5.8000	6.0000	5.2500	5.2500	-6.250%	115	5,209	+39.048%
2026-03-06	5.5000	5.7500	5.5000	5.6000	+2.004%	405	5,219	+30.357%
2026-03-05	5.5000	5.6500	5.3300	5.4900	+9.800%	1,535	4,921	+32.969%
2026-03-04	5.1400	5.1400	5.0000	5.0000	-4.762%	17	6,263	+46.000%
2026-03-03	5.8300	5.9000	5.2500	5.2500	-8.854%	128	6,280	+39.048%
2026-03-02	5.5000	5.7600	5.5000	5.7600	+12.500%	62	6,159	+26.736%
2026-02-27	4.9000	5.1200	4.7300	5.1200	+13.778%	56	6,118	+42.578%
2026-02-25	4.5000	4.5000	4.5000	4.5000	-11.765%	500	5,595	+62.222%
2026-02-24	4.8000	5.1000	4.5500	5.1000	0.000%	504	5,595	+43.137%
2026-02-23	5.1000	5.1000	5.1000	5.1000	+12.088%	42	5,091	+43.137%
2026-02-20	5.3500	5.3500	4.5000	4.5500	+4.598%	917	5,049	+60.440%
2026-02-19	5.0000	5.0000	4.3500	4.3500	0.000%	204	4,133	+67.816%
2026-02-18	4.2500	4.3500	4.2500	4.3500	+12.987%	25	4,033	+67.816%
2026-02-17	4.0000	4.0000	3.8000	3.8500	-10.047%	1,357	4,030	+89.610%
2026-02-13	4.2000	4.3000	4.1200	4.2800	-1.609%	627	2,267	+70.561%
2026-02-12	5.9000	5.9000	4.2500	4.3500	-6.852%	524	2,267	+67.816%
2026-02-11	4.2500	4.7100	4.2500	4.6700	+16.750%	213	1,835	+56.317%
2026-02-10	4.0000	4.0500	4.0000	4.0000	-3.148%	1,000	1,781	+82.500%
2026-02-09	4.1900	4.1900	3.9000	4.1300	+8.971%	486	881	+76.755%
2026-02-06	3.6300	3.7900	3.6300	3.7900	+7.365%	23	424	+92.612%
2026-02-05	3.5300	3.5300	3.5300	3.5300	+0.284%	5	433	+106.799%
2026-02-04	3.4900	3.5200	3.4900	3.5200	+17.333%	5	435	+107.386%
2026-02-02	3.0000	3.0000	3.0000	3.0000	+3.448%	3	430	+143.333%
2026-01-29	3.0500	3.2000	2.9000	2.9000	+21.849%	154	430	+151.724%
2026-01-27	2.3800	2.3800	2.3800	2.3800	-2.459%	21	373	+206.723%
2026-01-26	2.4400	2.4400	2.4400	2.4400	-7.224%	3	352	+199.180%
2026-01-23	2.6300	2.6300	2.6300	2.6300	+50.286%	10	349	+177.567%
2026-01-20	1.8400	1.8500	1.7200	1.7500	+1.744%	29	339	+317.143%
2026-01-16	2.0600	2.0600	1.7200	1.7200	-2.273%	102	348	+324.419%
2026-01-15	1.7600	1.7600	1.7600	1.7600	-2.222%	100	348	+314.773%
2026-01-14	1.8000	1.8000	1.8000	1.8000	+31.387%	10	448	+305.556%
2026-01-12	1.4700	1.4700	1.3700	1.3700	-1.439%	59	448	+432.847%
2026-01-09	1.4000	1.5600	1.3400	1.3900	+26.364%	198	393	+425.180%
2026-01-06	1.1000	1.1000	1.0900	1.1000	-4.348%	21	303	+563.636%
2026-01-05	1.2000	1.2000	1.1500	1.1500	-4.959%	3	297	+534.783%
2025-12-11	1.2300	1.2400	1.2100	1.2100	0.000%	44	297	+503.306%
2025-12-10	1.2100	1.2100	1.2100	1.2100	-9.701%	10	297	+503.306%
2025-12-05	1.3400	1.3400	1.3400	1.3400	-95.793%	3	287	+444.776%
2025-11-17	31.8500	31.8500	31.8500	31.8500	-4.211%	2	10	-77.080%
2025-11-14	33.2500	33.2500	33.2500	33.2500	+15.572%	1	8	-78.045%
2025-11-04	28.3100	28.7700	28.3100	28.7700	-5.268%	5	7	-74.626%
2025-10-23	30.4800	30.4800	30.3700	30.3700	-8.990%	9	10	-75.963%
2025-09-26	33.3700	33.3700	33.3700	33.3700	+13.080%	1	1	-78.124%
2025-09-15	29.5100	29.5100	29.5100	29.5100	0.000%	1	1	-75.263%

.dark-mode .RjbLgL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RjbLgL{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617C60XLE Jun 17 2027 60.00 Call (XLE270617C00060000)option OPRA

XLE20270617C60
XLE Jun 17 2027 60.00 Call (XLE270617C00060000)
option OPRA