Dark

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

EOD

Jul 23, 2026

5.87+2.087%(+0.12)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	6.3000	6.3000	5.8700	5.8700	+2.087%	52	13,331	0.000%
2026-07-22	5.8800	5.8800	5.6800	5.7500	+6.481%	1,061	13,323	+2.087%
2026-07-21	5.2700	5.4000	5.2000	5.4000	+3.846%	12	12,372	+8.704%
2026-07-20	5.1400	5.2500	5.1200	5.2000	+6.776%	10	12,374	+12.885%
2026-07-17	4.8700	4.8700	4.8700	4.8700	+2.526%	1	12,374	+20.534%
2026-07-16	4.5500	4.7500	4.5500	4.7500	+10.209%	5	12,377	+23.579%
2026-07-15	3.9900	4.3100	3.9900	4.3100	-4.222%	4	12,376	+36.195%
2026-07-14	4.5300	4.5300	4.5000	4.5000	0.000%	13	12,385	+30.444%
2026-07-13	4.2000	4.6000	4.2000	4.5000	+35.135%	3	12,388	+30.444%
2026-07-10	3.3000	3.3300	3.3000	3.3300	-4.857%	10	12,387	+76.276%
2026-07-09	3.7000	3.7000	3.5000	3.5000	-8.616%	161	12,383	+67.714%
2026-07-08	3.8000	4.1000	3.6700	3.8300	+16.061%	158	12,323	+53.264%
2026-07-07	3.0000	3.5000	2.9500	3.3000	+23.596%	1,060	12,243	+77.879%
2026-07-06	2.7500	2.7900	2.6700	2.6700	-3.261%	101	12,023	+119.850%
2026-07-02	2.8000	2.8200	2.6900	2.7600	+2.602%	148	11,843	+112.681%
2026-07-01	2.6900	2.6900	2.6900	2.6900	-3.929%	2,500	11,843	+118.216%
2026-06-30	3.0500	3.0800	2.8000	2.8000	-11.950%	2,256	9,343	+109.643%
2026-06-29	3.2000	3.2000	3.1800	3.1800	+4.262%	167	7,095	+84.591%
2026-06-26	4.0000	4.0000	3.0500	3.0500	-7.576%	38	7,078	+92.459%
2026-06-25	3.2000	3.3000	3.2000	3.3000	+10.738%	155	7,072	+77.879%
2026-06-24	2.9800	2.9900	2.9500	2.9800	-13.120%	5	7,010	+96.980%
2026-06-23	3.1000	3.4300	3.1000	3.4300	+3.939%	4	7,008	+71.137%
2026-06-22	3.3300	3.3700	3.3000	3.3000	+8.197%	69	7,011	+77.879%
2026-06-18	3.5300	3.5300	2.9500	3.0500	-11.594%	736	6,436	+92.459%
2026-06-17	3.7700	3.7700	3.4000	3.4500	-18.052%	188	6,436	+70.145%
2026-06-15	4.1000	5.7000	4.0000	4.2100	-23.175%	199	6,436	+39.430%
2026-06-12	5.5000	5.5000	5.4800	5.4800	+3.202%	7	6,436	+7.117%
2026-06-11	5.9600	5.9600	5.2800	5.3100	-15.714%	108	6,436	+10.546%
2026-06-10	6.3000	6.3000	6.3000	6.3000	+17.978%	1	6,437	-6.825%
2026-06-09	5.5000	5.7000	5.3000	5.3400	-8.718%	42	6,436	+9.925%
2026-06-08	5.9600	6.2000	5.8500	5.8500	+4.278%	52	6,425	+0.342%
2026-06-05	5.9900	5.9900	5.6100	5.6100	-10.952%	6	6,427	+4.635%
2026-06-04	5.8000	6.3000	5.8000	6.3000	+2.273%	14	6,428	-6.825%
2026-06-03	6.0100	6.3500	6.0100	6.1600	+2.667%	22	6,435	-4.708%
2026-06-02	6.0000	6.0000	6.0000	6.0000	+9.091%	10	6,440	-2.167%
2026-06-01	5.5000	5.5000	5.5000	5.5000	+13.636%	10	6,430	+6.727%
2026-05-29	4.8500	4.8500	4.8000	4.8400	-6.019%	12	6,420	+21.281%
2026-05-28	5.5000	5.5000	5.1400	5.1500	-4.630%	16	6,422	+13.981%
2026-05-27	5.3000	5.4000	5.3000	5.4000	-10.448%	56	6,434	+8.704%
2026-05-26	6.2600	6.6200	6.0300	6.0300	-9.865%	122	6,481	-2.653%
2026-05-22	6.6000	6.6900	6.5000	6.6900	+4.044%	46	6,383	-12.257%
2026-05-21	6.6000	6.6000	6.2000	6.4300	-1.832%	31	6,398	-8.709%
2026-05-20	7.7500	8.0000	6.5500	6.5500	-16.026%	39	6,398	-10.382%
2026-05-19	7.3100	8.0000	7.3000	7.8000	+6.849%	56	6,402	-24.744%
2026-05-18	6.5400	7.5000	6.5400	7.3000	+12.308%	71	6,402	-19.589%
2026-05-15	6.3100	6.5100	6.2300	6.5000	+11.492%	64	6,402	-9.692%
2026-05-14	5.6500	5.8400	5.5800	5.8300	+7.963%	18	6,384	+0.686%
2026-05-13	5.3000	5.4600	5.1500	5.4000	-3.571%	173	6,379	+8.704%
2026-05-12	5.2000	5.6500	5.2000	5.6000	+6.870%	55	6,379	+4.821%
2026-05-11	4.8500	5.2500	4.7400	5.2400	+15.165%	66	6,379	+12.023%
2026-05-08	4.5800	4.5800	4.5100	4.5500	-1.515%	18	6,276	+29.011%
2026-05-07	4.2500	4.6200	4.2000	4.6200	-10.291%	537	6,261	+27.056%
2026-05-06	5.1500	5.5500	5.1500	5.1500	-21.970%	11	6,226	+13.981%
2026-05-05	6.6400	6.7000	6.6000	6.6000	+1.538%	12	6,228	-11.061%
2026-05-04	5.8500	6.6400	5.8500	6.5000	+8.333%	59	6,219	-9.692%
2026-05-01	5.9000	6.1500	5.9000	6.0000	-7.692%	9	6,221	-2.167%
2026-04-30	6.0000	6.8000	6.0000	6.5000	+2.686%	229	6,221	-9.692%
2026-04-29	6.1500	6.3300	6.1400	6.3300	+13.036%	9	6,283	-7.267%
2026-04-28	5.5000	5.7500	5.5000	5.6000	+8.949%	18	6,282	+4.821%
2026-04-27	5.5900	5.5900	5.0700	5.1400	+4.898%	27	6,282	+14.202%
2026-04-24	5.0600	5.0600	4.9000	4.9000	-5.769%	5	6,292	+19.796%
2026-04-23	5.0500	5.2600	5.0500	5.2000	+4.000%	26	6,294	+12.885%
2026-04-22	5.0000	5.0000	4.9400	5.0000	+13.636%	65	6,292	+17.400%
2026-04-21	4.3000	4.4000	4.3000	4.4000	+3.044%	5,012	4,961	+33.409%
2026-04-20	4.2600	4.4000	4.2600	4.2700	+6.750%	34	4,961	+37.471%
2026-04-17	3.9300	4.0000	3.3600	4.0000	-20.000%	31	4,942	+46.750%
2026-04-16	5.0000	5.0000	5.0000	5.0000	+17.647%	10	4,918	+17.400%
2026-04-15	4.4200	4.4200	4.2500	4.2500	-13.968%	12	4,908	+38.118%
2026-04-14	3.9500	4.9400	3.9500	4.9400	-4.817%	35	4,911	+18.826%
2026-04-13	5.5700	5.5800	5.1000	5.1900	+0.387%	37	4,904	+13.102%
2026-04-10	5.1300	5.1700	5.1300	5.1700	-4.436%	7	4,886	+13.540%
2026-04-09	6.0000	6.4800	5.3000	5.4100	-6.724%	12	4,891	+8.503%
2026-04-08	5.2000	5.8000	5.0200	5.8000	-19.332%	33	4,889	+1.207%
2026-04-07	7.2000	7.6200	6.7000	7.1900	+2.714%	123	4,893	-18.359%
2026-04-06	6.8500	7.0000	6.8500	7.0000	+2.190%	11	4,897	-16.143%
2026-04-02	7.7500	7.9600	6.7800	6.8500	+2.239%	522	4,661	-14.307%
2026-04-01	7.2000	7.2000	6.3500	6.7000	-18.788%	73	4,661	-12.388%
2026-03-31	9.1100	9.3500	7.1500	8.2500	-6.250%	70	4,715	-28.848%
2026-03-30	9.6500	9.7500	8.6000	8.8000	-4.865%	81	4,713	-33.295%
2026-03-27	8.6800	9.3500	8.6800	9.2500	+9.988%	2,518	4,702	-36.541%
2026-03-26	7.9500	8.6000	7.7500	8.4100	+6.726%	45	2,206	-30.202%
2026-03-25	7.6400	7.9400	7.6000	7.8800	-1.500%	18	2,214	-25.508%
2026-03-24	7.4000	8.2500	7.4000	8.0000	+14.286%	53	2,222	-26.625%
2026-03-23	6.2400	7.3000	6.2400	7.0000	0.000%	151	2,218	-16.143%
2026-03-20	7.2000	8.1000	7.0000	7.0000	-1.408%	86	2,236	-16.143%
2026-03-19	6.5000	7.5000	6.5000	7.1000	+14.516%	50	2,229	-17.324%
2026-03-18	6.2500	6.7000	6.2000	6.2000	-1.431%	1,832	2,451	-5.323%
2026-03-17	6.0000	6.5000	6.0000	6.2900	+5.892%	242	3,786	-6.677%
2026-03-16	6.0500	6.2500	5.5000	5.9400	-1.818%	49	3,949	-1.178%
2026-03-13	6.0000	6.1300	5.8500	6.0500	-3.968%	1,806	3,909	-2.975%
2026-03-12	5.8000	6.3000	5.7000	6.3000	+12.500%	9	5,181	-6.825%
2026-03-11	5.1400	5.6000	5.1400	5.6000	+13.131%	92	5,254	+4.821%
2026-03-10	4.9500	4.9500	4.9500	4.9500	-5.714%	2	5,211	+18.586%
2026-03-09	5.8000	6.0000	5.2500	5.2500	-6.250%	115	5,209	+11.810%
2026-03-06	5.5000	5.7500	5.5000	5.6000	+2.004%	405	5,219	+4.821%
2026-03-05	5.5000	5.6500	5.3300	5.4900	+9.800%	1,535	4,921	+6.922%
2026-03-04	5.1400	5.1400	5.0000	5.0000	-4.762%	17	6,263	+17.400%
2026-03-03	5.8300	5.9000	5.2500	5.2500	-8.854%	128	6,280	+11.810%
2026-03-02	5.5000	5.7600	5.5000	5.7600	+12.500%	62	6,159	+1.910%
2026-02-27	4.9000	5.1200	4.7300	5.1200	+13.778%	56	6,118	+14.648%
2026-02-25	4.5000	4.5000	4.5000	4.5000	-11.765%	500	5,595	+30.444%
2026-02-24	4.8000	5.1000	4.5500	5.1000	0.000%	504	5,595	+15.098%
2026-02-23	5.1000	5.1000	5.1000	5.1000	+12.088%	42	5,091	+15.098%
2026-02-20	5.3500	5.3500	4.5000	4.5500	+4.598%	917	5,049	+29.011%
2026-02-19	5.0000	5.0000	4.3500	4.3500	0.000%	204	4,133	+34.943%
2026-02-18	4.2500	4.3500	4.2500	4.3500	+12.987%	25	4,033	+34.943%
2026-02-17	4.0000	4.0000	3.8000	3.8500	-10.047%	1,357	4,030	+52.468%
2026-02-13	4.2000	4.3000	4.1200	4.2800	-1.609%	627	2,267	+37.150%
2026-02-12	5.9000	5.9000	4.2500	4.3500	-6.852%	524	2,267	+34.943%
2026-02-11	4.2500	4.7100	4.2500	4.6700	+16.750%	213	1,835	+25.696%
2026-02-10	4.0000	4.0500	4.0000	4.0000	-3.148%	1,000	1,781	+46.750%
2026-02-09	4.1900	4.1900	3.9000	4.1300	+8.971%	486	881	+42.131%
2026-02-06	3.6300	3.7900	3.6300	3.7900	+7.365%	23	424	+54.881%
2026-02-05	3.5300	3.5300	3.5300	3.5300	+0.284%	5	433	+66.289%
2026-02-04	3.4900	3.5200	3.4900	3.5200	+17.333%	5	435	+66.761%
2026-02-02	3.0000	3.0000	3.0000	3.0000	+3.448%	3	430	+95.667%
2026-01-29	3.0500	3.2000	2.9000	2.9000	+21.849%	154	430	+102.414%
2026-01-27	2.3800	2.3800	2.3800	2.3800	-2.459%	21	373	+146.639%
2026-01-26	2.4400	2.4400	2.4400	2.4400	-7.224%	3	352	+140.574%
2026-01-23	2.6300	2.6300	2.6300	2.6300	+50.286%	10	349	+123.194%
2026-01-20	1.8400	1.8500	1.7200	1.7500	+1.744%	29	339	+235.429%
2026-01-16	2.0600	2.0600	1.7200	1.7200	-2.273%	102	348	+241.279%
2026-01-15	1.7600	1.7600	1.7600	1.7600	-2.222%	100	348	+233.523%
2026-01-14	1.8000	1.8000	1.8000	1.8000	+31.387%	10	448	+226.111%
2026-01-12	1.4700	1.4700	1.3700	1.3700	-1.439%	59	448	+328.467%
2026-01-09	1.4000	1.5600	1.3400	1.3900	+26.364%	198	393	+322.302%
2026-01-06	1.1000	1.1000	1.0900	1.1000	-4.348%	21	303	+433.636%
2026-01-05	1.2000	1.2000	1.1500	1.1500	-4.959%	3	297	+410.435%
2025-12-11	1.2300	1.2400	1.2100	1.2100	0.000%	44	297	+385.124%
2025-12-10	1.2100	1.2100	1.2100	1.2100	-9.701%	10	297	+385.124%
2025-12-05	1.3400	1.3400	1.3400	1.3400	-95.793%	3	287	+338.060%
2025-11-17	31.8500	31.8500	31.8500	31.8500	-4.211%	2	10	-81.570%
2025-11-14	33.2500	33.2500	33.2500	33.2500	+15.572%	1	8	-82.346%
2025-11-04	28.3100	28.7700	28.3100	28.7700	-5.268%	5	7	-79.597%
2025-10-23	30.4800	30.4800	30.3700	30.3700	-8.990%	9	10	-80.672%
2025-09-26	33.3700	33.3700	33.3700	33.3700	+13.080%	1	1	-82.409%
2025-09-15	29.5100	29.5100	29.5100	29.5100	0.000%	1	1	-80.108%

.dark-mode .RndP2v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RndP2v{ 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