Dark

XLE20270617C62.5
XLE Jun 17 2027 62.50 Call (XLE270617C00062500)
option OPRA

EOD

Jul 24, 2026

5.18+0.583%(+0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	5.1800	5.1800	5.1800	5.1800	+0.583%	2	19,561	0.000%
2026-07-23	5.1500	5.1500	5.1500	5.1500	+11.957%	1	19,560	+0.583%
2026-07-22	4.7500	4.7500	4.6000	4.6000	+8.491%	22	19,560	+12.609%
2026-07-21	4.2700	4.2700	4.2300	4.2400	+6.000%	5	19,560	+22.170%
2026-07-17	3.7000	4.0000	3.7000	4.0000	+8.108%	52	19,560	+29.500%
2026-07-16	3.7000	3.7000	3.7000	3.7000	+33.094%	1	19,558	+40.000%
2026-07-09	2.8500	2.8600	2.7300	2.7800	-7.333%	56	19,557	+86.331%
2026-07-08	2.9000	3.1500	2.9000	3.0000	+40.845%	7	19,552	+72.667%
2026-07-02	2.1300	2.1300	2.1300	2.1300	-4.054%	3	19,551	+143.192%
2026-07-01	2.2200	2.2200	2.2200	2.2200	-9.756%	1	19,551	+133.333%
2026-06-30	2.4600	2.4600	2.4600	2.4600	+3.361%	5	19,551	+110.569%
2026-06-29	2.3500	2.4500	2.3500	2.3800	-5.556%	60	19,551	+117.647%
2026-06-26	2.5300	2.5300	2.5200	2.5200	-3.077%	19	19,591	+105.556%
2026-06-25	2.4800	2.6300	2.4700	2.6000	+11.588%	88	19,591	+99.231%
2026-06-24	2.3200	2.3300	2.3200	2.3300	-16.786%	3	19,566	+122.318%
2026-06-23	2.6100	3.1500	2.6100	2.8000	+14.286%	12	19,567	+85.000%
2026-06-18	2.5000	2.5000	2.3100	2.4500	-14.035%	83	19,570	+111.429%
2026-06-17	2.9000	2.9700	2.8500	2.8500	-8.654%	11	19,570	+81.754%
2026-06-16	3.1600	3.1600	3.1200	3.1200	-9.565%	4	19,570	+66.026%
2026-06-15	3.4000	3.4500	3.3700	3.4500	-23.333%	15	19,561	+50.145%
2026-06-12	4.5000	4.5000	4.5000	4.5000	-15.414%	2	19,561	+15.111%
2026-06-10	5.3600	5.3600	5.2000	5.3200	+26.066%	12	19,561	-2.632%
2026-06-09	4.2200	4.2200	4.2200	4.2200	-11.345%	1	19,852	+22.749%
2026-06-08	5.0000	5.0700	4.7500	4.7600	-2.857%	1,820	19,852	+8.824%
2026-06-05	4.9000	4.9000	4.9000	4.9000	0.000%	1	18,887	+5.714%
2026-06-04	4.9000	4.9000	4.9000	4.9000	-10.420%	2	18,886	+5.714%
2026-06-03	4.7500	5.4700	4.7500	5.4700	+18.913%	19	18,886	-5.302%
2026-06-02	4.6000	4.6000	4.6000	4.6000	+2.222%	5	18,888	+12.609%
2026-06-01	4.2300	4.5000	4.2300	4.5000	+13.924%	5	18,888	+15.111%
2026-05-29	4.1000	4.1000	3.9500	3.9500	-5.728%	48	18,888	+31.139%
2026-05-28	4.3000	4.3000	4.1700	4.1900	-2.558%	2,039	18,947	+23.628%
2026-05-27	4.3000	4.3000	4.3000	4.3000	-10.042%	6	17,338	+20.465%
2026-05-26	5.5500	5.5500	4.7800	4.7800	-14.947%	23	17,338	+8.368%
2026-05-22	5.6100	5.6200	5.4600	5.6200	+3.119%	13	17,355	-7.829%
2026-05-21	5.8600	5.8600	5.3200	5.4500	-6.678%	8	17,348	-4.954%
2026-05-20	6.5500	6.5500	5.8400	5.8400	-11.111%	30	17,348	-11.301%
2026-05-19	6.2000	6.6600	6.0000	6.5700	+5.120%	76	17,331	-21.157%
2026-05-18	5.5000	6.3200	5.5000	6.2500	+12.613%	24	17,331	-17.120%
2026-05-15	5.1500	5.5500	5.1500	5.5500	+16.842%	11	17,331	-6.667%
2026-05-14	4.6900	4.7500	4.6600	4.7500	+4.396%	44	17,365	+9.053%
2026-05-13	4.4700	4.5600	4.4700	4.5500	-1.087%	38	17,349	+13.846%
2026-05-12	4.4900	4.6500	4.4000	4.6000	+5.747%	24	17,349	+12.609%
2026-05-11	4.0000	4.4000	4.0000	4.3500	+16.000%	347	17,349	+19.080%
2026-05-08	3.7500	3.7500	3.7500	3.7500	0.000%	4	17,136	+38.133%
2026-05-07	3.5900	3.7500	3.5000	3.7500	-11.137%	630	17,132	+38.133%
2026-05-06	4.1500	4.2600	4.1500	4.2200	-22.284%	154	16,703	+22.749%
2026-05-04	5.0000	5.5500	5.0000	5.4300	+3.429%	403	16,702	-4.604%
2026-05-01	5.4000	5.4000	4.9800	5.2500	-5.063%	43	16,475	-1.333%
2026-04-30	5.2300	5.6200	5.2300	5.5300	+5.333%	803	16,475	-6.329%
2026-04-29	5.2500	5.2500	5.2500	5.2500	+19.318%	14	16,929	-1.333%
2026-04-27	4.4000	4.4000	4.4000	4.4000	+7.056%	15	16,915	+17.727%
2026-04-22	4.1700	4.1900	4.0900	4.1100	+10.188%	295	16,900	+26.034%
2026-04-21	3.7300	3.7300	3.7300	3.7300	+3.611%	20	16,662	+38.874%
2026-04-20	3.4900	3.6000	3.4900	3.6000	+9.091%	11	16,662	+43.889%
2026-04-17	2.7500	3.3000	2.7500	3.3000	-17.293%	31	16,663	+56.970%
2026-04-16	4.0000	4.0000	3.9700	3.9900	+9.315%	30	16,673	+29.825%
2026-04-15	3.4000	3.6500	3.4000	3.6500	+0.275%	196	16,684	+41.918%
2026-04-14	3.7500	3.7500	3.5000	3.6400	-16.322%	562	16,707	+42.308%
2026-04-13	4.3500	4.3500	4.3500	4.3500	+1.163%	51	16,847	+19.080%
2026-04-10	4.3000	4.3000	4.3000	4.3000	-3.371%	30	16,888	+20.465%
2026-04-09	4.4500	4.4500	4.4500	4.4500	+2.771%	45	16,918	+16.404%
2026-04-08	3.9000	4.3700	3.9000	4.3300	-30.161%	109	16,873	+19.630%
2026-04-07	6.5500	6.5500	6.2000	6.2000	+7.266%	110	16,976	-16.452%
2026-04-06	5.9000	5.9000	5.6500	5.7800	-11.077%	56	16,868	-10.381%
2026-04-02	6.7000	6.7000	6.5000	6.5000	+18.182%	106	17,014	-20.308%
2026-04-01	5.5000	5.5000	5.5000	5.5000	-17.293%	11	17,014	-5.818%
2026-03-31	6.5400	6.6500	6.5400	6.6500	-11.921%	15	17,025	-22.105%
2026-03-30	8.4200	8.4200	7.5500	7.5500	-5.031%	28	17,018	-31.391%
2026-03-27	7.2500	8.0000	7.2500	7.9500	+11.972%	63	16,998	-34.843%
2026-03-26	7.1000	7.1000	7.1000	7.1000	+9.231%	10	16,973	-27.042%
2026-03-25	6.5000	6.5000	6.5000	6.5000	+7.261%	8	16,963	-20.308%
2026-03-20	6.0600	6.0600	6.0600	6.0600	+2.712%	20	16,971	-14.521%
2026-03-19	5.9000	5.9000	5.9000	5.9000	+10.280%	1	16,971	-12.203%
2026-03-18	5.3500	5.3500	5.3500	5.3500	+2.885%	1	16,971	-3.178%
2026-03-17	5.4000	5.4000	5.2000	5.2000	+5.051%	27	16,970	-0.385%
2026-03-16	4.9500	4.9500	4.9500	4.9500	-2.941%	2	16,946	+4.646%
2026-03-13	5.0700	5.1000	5.0600	5.1000	-2.857%	128	16,946	+1.569%
2026-03-12	5.2400	5.3300	5.2000	5.2500	+17.978%	231	16,818	-1.333%
2026-03-11	4.4500	4.4500	4.4500	4.4500	-1.766%	1	16,661	+16.404%
2026-03-09	4.8500	4.8500	4.5300	4.5300	-6.790%	281	16,662	+14.349%
2026-03-06	4.9500	4.9500	4.7500	4.8600	+5.195%	328	16,597	+6.584%
2026-03-05	4.6200	4.7300	4.5400	4.6200	+6.697%	320	16,307	+12.121%
2026-03-04	4.2500	4.3400	4.2000	4.3300	-4.835%	59	16,000	+19.630%
2026-03-03	4.7800	4.7800	4.5500	4.5500	-5.208%	5	16,053	+13.846%
2026-03-02	5.0800	5.0800	4.5000	4.8000	+14.286%	142	16,054	+7.917%
2026-02-27	4.2000	4.2000	4.2000	4.2000	+13.514%	5	15,989	+23.333%
2026-02-25	3.7000	3.7000	3.7000	3.7000	-3.896%	111	15,888	+40.000%
2026-02-24	3.8000	3.8500	3.8000	3.8500	-7.229%	2	15,888	+34.545%
2026-02-23	4.2500	4.2500	4.1500	4.1500	+9.211%	6	15,889	+24.819%
2026-02-20	3.9500	3.9500	3.8000	3.8000	-5.000%	335	15,886	+36.316%
2026-02-19	4.2000	4.2000	4.0000	4.0000	+9.290%	123	15,553	+29.500%
2026-02-18	3.6600	3.7200	3.6600	3.6600	+18.065%	99	15,472	+41.530%
2026-02-17	3.0800	3.2500	3.0800	3.1000	-12.676%	15,004	15,498	+67.097%
2026-02-13	3.4800	3.5500	3.4800	3.5500	-6.579%	106	497	+45.915%
2026-02-11	3.8800	3.9000	3.8000	3.8000	+13.433%	275	497	+36.316%
2026-02-10	3.6300	3.6300	3.3300	3.3500	+0.601%	45	488	+54.627%
2026-02-09	3.3300	3.3300	3.3300	3.3300	-6.197%	9	456	+55.556%
2026-02-04	3.2500	3.5500	2.9000	3.5500	+57.080%	5	447	+45.915%
2026-02-02	2.2600	2.2600	2.2600	2.2600	-9.600%	1	442	+129.204%
2026-01-29	2.6500	2.6500	2.5000	2.5000	+16.822%	56	441	+107.200%
2026-01-28	3.0700	3.0700	2.1300	2.1400	+7.538%	12	385	+142.056%
2026-01-27	2.0000	2.0000	1.9900	1.9900	+4.737%	126	385	+160.302%
2026-01-26	1.9000	1.9000	1.9000	1.9000	+31.944%	12	260	+172.632%
2026-01-20	1.4700	1.4700	1.3300	1.4400	+118.182%	4	248	+259.722%
2025-12-29	0.6600	0.6600	0.6600	0.6600	-12.000%	1	248	+684.848%
2025-12-26	0.7500	0.7500	0.7500	0.7500	+22.951%	20	248	+590.667%
2025-12-22	0.6100	0.6100	0.6100	0.6100	+19.608%	1	228	+749.180%
2025-12-19	0.5100	0.5100	0.5100	0.5100	-20.313%	1	228	+915.686%
2025-12-16	0.6300	0.6400	0.5600	0.6400	-47.107%	24	227	+709.375%
2025-12-05	1.2400	1.2400	1.2100	1.2100	0.000%	3	205	+328.099%

.dark-mode .cf7mCH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cf7mCH{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617C62.5XLE Jun 17 2027 62.50 Call (XLE270617C00062500)option OPRA

XLE20270617C62.5
XLE Jun 17 2027 62.50 Call (XLE270617C00062500)
option OPRA