Dark

XLE20270617C65
XLE Jun 17 2027 65.00 Call (XLE270617C00065000)
option OPRA

EOD

Oct 1, 2026

4.70+10.588%(+0.45)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5300	4.7000	4.5300	4.7000	+10.588%	4	5,555	0.000%
2026-09-30	4.2900	4.5000	4.2500	4.2500	+2.410%	20	5,554	+10.588%
2026-09-29	4.2700	4.4000	4.1500	4.1500	-11.325%	7	5,594	+13.253%
2026-09-28	4.8000	4.8000	4.5500	4.6800	+0.645%	3	5,594	+0.427%
2026-09-25	4.7000	4.7000	4.4500	4.6500	-13.889%	84	5,594	+1.075%
2026-09-24	5.0000	5.4000	5.0000	5.4000	+11.340%	61	5,521	-12.963%
2026-09-23	5.1600	5.1600	4.8500	4.8500	+18.293%	111	5,561	-3.093%
2026-09-22	4.8100	4.9500	4.1000	4.1000	-17.172%	7	5,564	+14.634%
2026-09-21	5.3500	5.3500	4.9500	4.9500	-17.774%	100	5,566	-5.051%
2026-09-18	5.7600	6.0200	5.7600	6.0200	+0.333%	4	5,471	-21.927%
2026-09-17	5.7500	6.0000	5.6800	6.0000	+3.448%	29	5,469	-21.667%
2026-09-16	6.1000	6.1200	5.8000	5.8000	-16.547%	32	5,459	-18.966%
2026-09-15	6.4500	6.9500	6.3500	6.9500	+15.066%	190	5,436	-32.374%
2026-09-14	6.7100	6.7100	6.0400	6.0400	-5.329%	5	5,485	-22.185%
2026-09-11	6.2500	6.3800	6.1600	6.3800	+0.790%	56	5,486	-26.332%
2026-09-10	6.4000	6.4000	6.3300	6.3300	-1.094%	7	5,479	-25.750%
2026-09-09	6.4900	6.4900	6.2400	6.4000	+5.611%	21	5,473	-26.563%
2026-09-08	6.2900	6.2900	5.7500	6.0600	+8.602%	9	5,493	-22.442%
2026-09-04	5.6500	5.7200	5.5800	5.5800	-10.720%	65	5,468	-15.771%
2026-09-03	6.2700	6.4300	6.2500	6.2500	-0.794%	6	5,468	-24.800%
2026-09-02	6.0000	6.3000	5.9700	6.3000	+7.692%	14	5,469	-25.397%
2026-09-01	5.8900	5.8900	5.7400	5.8500	+5.027%	205	5,641	-19.658%
2026-08-31	5.5500	5.5700	5.3400	5.5700	+13.673%	411	5,642	-15.619%
2026-08-28	4.8000	4.9400	4.7300	4.9000	0.000%	165	5,913	-4.082%
2026-08-27	4.8000	4.9300	4.4500	4.9000	-2.000%	70	5,818	-4.082%
2026-08-26	4.3700	5.0500	4.3700	5.0000	+2.249%	105	5,804	-6.000%
2026-08-25	4.9300	4.9300	4.8900	4.8900	-6.322%	2	5,803	-3.885%
2026-08-24	5.1200	5.2200	5.0400	5.2200	-8.421%	52	5,804	-9.962%
2026-08-21	6.0400	6.0400	5.7000	5.7000	-5.000%	94	5,779	-17.544%
2026-08-20	5.9000	6.1800	5.9000	6.0000	+5.263%	61	5,774	-21.667%
2026-08-19	6.0000	6.0200	5.7000	5.7000	+0.707%	29	5,754	-17.544%
2026-08-18	5.4000	5.6600	5.4000	5.6600	+13.200%	19	5,764	-16.961%
2026-08-17	4.8600	5.0000	4.8000	5.0000	+4.167%	26	5,765	-6.000%
2026-08-14	4.5700	4.8000	4.5700	4.8000	+11.628%	14	5,761	-2.083%
2026-08-13	4.1500	4.3000	4.1500	4.3000	-1.149%	7	5,762	+9.302%
2026-08-12	4.1900	4.3500	4.0500	4.3500	+1.163%	51	5,760	+8.046%
2026-08-11	4.1000	4.4500	4.1000	4.3000	+9.137%	63	5,734	+9.302%
2026-08-10	3.4100	4.0000	3.4100	3.9400	+36.806%	34	5,730	+19.289%
2026-08-07	2.8800	2.8800	2.8800	2.8800	-4.636%	1	5,722	+63.194%
2026-08-06	3.0200	3.0200	3.0200	3.0200	+5.965%	1	5,721	+55.629%
2026-08-05	2.9500	2.9800	2.8500	2.8500	-14.925%	24	5,720	+64.912%
2026-08-04	3.0200	3.3500	3.0000	3.3500	+3.077%	165	5,716	+40.299%
2026-07-31	3.2500	3.2500	3.2500	3.2500	-8.451%	12	5,736	+44.615%
2026-07-29	3.6500	3.7000	3.5500	3.5500	+17.550%	21	5,736	+32.394%
2026-07-28	3.5100	3.5100	3.0200	3.0200	-16.575%	4	5,731	+55.629%
2026-07-27	3.6200	3.6200	3.6200	3.6200	-9.500%	1	5,727	+29.834%
2026-07-24	4.0000	4.3000	3.9500	4.0000	+2.828%	36	5,727	+17.500%
2026-07-23	4.3000	4.3000	3.8900	3.8900	+2.368%	15	5,717	+20.823%
2026-07-22	3.8000	3.9500	3.7000	3.8000	+11.111%	788	5,714	+23.684%
2026-07-21	3.4200	3.4400	3.4200	3.4200	+2.090%	3	5,863	+37.427%
2026-07-20	3.3000	3.3500	3.3000	3.3500	+5.678%	205	5,862	+40.299%
2026-07-17	2.9000	3.1700	2.9000	3.1700	+9.310%	64	5,913	+48.265%
2026-07-16	2.8600	2.9200	2.8500	2.9000	+8.614%	1,305	6,051	+62.069%
2026-07-15	2.7300	2.7300	2.5100	2.6700	-9.184%	6	6,404	+76.030%
2026-07-14	2.7500	2.9400	2.7500	2.9400	+2.083%	5	6,406	+59.864%
2026-07-13	2.5000	2.8800	2.5000	2.8800	+33.333%	12	6,407	+63.194%
2026-07-09	2.2700	2.3000	2.1200	2.1600	-10.000%	96	6,407	+117.593%
2026-07-08	2.4600	2.4600	2.4000	2.4000	+12.150%	15	6,419	+95.833%
2026-07-07	2.1400	2.1400	2.1400	2.1400	+29.697%	75	6,433	+119.626%
2026-07-06	1.7900	1.7900	1.6500	1.6500	-14.508%	5	6,454	+184.848%
2026-06-29	1.9000	1.9300	1.9000	1.9300	-1.531%	1,970	6,451	+143.523%
2026-06-26	2.0000	2.0000	1.9600	1.9600	+4.255%	67	4,484	+139.796%
2026-06-25	1.8800	1.8800	1.8800	1.8800	+1.622%	20	4,551	+150.000%
2026-06-24	1.7400	1.8500	1.7400	1.8500	-11.483%	82	4,571	+154.054%
2026-06-23	2.1500	2.1500	2.0900	2.0900	0.000%	26	4,651	+124.880%
2026-06-22	2.1000	2.1000	2.0400	2.0900	+10.000%	6	4,627	+124.880%
2026-06-18	2.2600	2.2600	1.8000	1.9000	-17.391%	160	4,643	+147.368%
2026-06-17	2.3200	2.3600	2.3000	2.3000	-9.804%	23	4,643	+104.348%
2026-06-16	2.4800	2.5500	2.3900	2.5500	-7.609%	20	4,643	+84.314%
2026-06-15	2.7000	2.8200	2.6500	2.7600	-35.059%	210	4,490	+70.290%
2026-06-10	4.2500	4.2500	4.2500	4.2500	+19.048%	100	4,490	+10.588%
2026-06-09	3.7500	3.9000	3.4600	3.5700	-12.285%	160	4,595	+31.653%
2026-06-08	4.3600	4.3600	4.0500	4.0700	-0.973%	1,004	4,490	+15.479%
2026-06-05	4.1100	4.1100	4.1100	4.1100	-0.964%	2	5,102	+14.355%
2026-06-04	4.1500	4.1500	4.1500	4.1500	-6.321%	1	5,100	+13.253%
2026-06-03	4.1000	4.4300	4.1000	4.4300	+13.590%	34	5,101	+6.095%
2026-06-02	3.8500	3.9000	3.8000	3.9000	+5.978%	34	5,222	+20.513%
2026-06-01	3.6000	3.7500	3.6000	3.6800	+12.883%	344	5,193	+27.717%
2026-05-29	3.1500	3.2600	3.1500	3.2600	-6.857%	3	5,038	+44.172%
2026-05-28	3.7500	3.7500	3.4000	3.5000	-1.408%	376	5,037	+34.286%
2026-05-27	3.6500	3.6500	3.5500	3.5500	-13.415%	6	4,800	+32.394%
2026-05-26	4.3000	4.3500	4.0500	4.1000	-9.890%	10	4,797	+14.634%
2026-05-22	4.5800	4.6000	4.4800	4.5500	-1.087%	63	4,795	+3.297%
2026-05-21	4.9000	4.9000	4.3500	4.6000	-5.155%	121	4,777	+2.174%
2026-05-20	5.5000	5.6000	4.8500	4.8500	-10.517%	23	4,777	-3.093%
2026-05-19	5.2600	5.4200	5.2600	5.4200	+2.652%	9	4,909	-13.284%
2026-05-18	4.4500	5.2800	4.3000	5.2800	+14.286%	27	4,909	-10.985%
2026-05-15	4.4000	4.6200	4.3000	4.6200	+6.207%	913	4,909	+1.732%
2026-05-14	3.8800	4.3500	3.8700	4.3500	+17.568%	45	5,778	+8.046%
2026-05-13	3.6100	3.7300	3.6000	3.7000	-3.896%	39	5,738	+27.027%
2026-05-12	3.7300	3.8500	3.7300	3.8500	+10.315%	110	5,738	+22.078%
2026-05-11	3.3400	3.4900	3.3300	3.4900	+18.305%	115	5,738	+34.670%
2026-05-08	3.0500	3.0500	2.9500	2.9500	-0.673%	4	5,487	+59.322%
2026-05-07	2.7800	3.0500	2.7800	2.9700	-13.411%	59	5,489	+58.249%
2026-05-06	4.0000	4.0000	3.4300	3.4300	-23.778%	10	5,494	+37.026%
2026-05-05	4.5000	4.5000	4.5000	4.5000	0.000%	3	5,500	+4.444%
2026-05-04	4.5200	4.8200	4.4700	4.5000	+5.140%	139	5,497	+4.444%
2026-05-01	4.5000	4.5000	4.1700	4.2800	-6.957%	201	5,679	+9.813%
2026-04-30	4.5000	4.6500	4.5000	4.6000	+2.222%	403	5,679	+2.174%
2026-04-29	4.2300	4.5000	4.2000	4.5000	+19.048%	25	5,975	+4.444%
2026-04-28	3.8200	3.8200	3.7800	3.7800	-0.526%	60	5,992	+24.339%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+8.571%	20	5,962	+23.684%
2026-04-24	3.3500	3.5500	3.3500	3.5000	+3.550%	224	5,982	+34.286%
2026-04-22	3.4500	3.4500	3.3600	3.3800	+18.596%	301	5,966	+39.053%
2026-04-21	2.8500	2.8500	2.8500	2.8500	+3.261%	3	5,662	+64.912%
2026-04-17	2.5000	2.7600	2.3300	2.7600	-15.596%	241	5,662	+70.290%
2026-04-16	3.2000	3.2700	3.2000	3.2700	+17.204%	102	5,852	+43.731%
2026-04-15	2.7900	2.7900	2.7900	2.7900	-3.460%	2	5,764	+68.459%
2026-04-14	2.4500	2.8900	2.4500	2.8900	-19.722%	8	5,765	+62.630%
2026-04-13	3.8000	3.8700	3.6000	3.6000	0.000%	26	5,768	+30.556%
2026-04-09	3.6900	3.6900	3.6000	3.6000	-2.703%	15	5,752	+30.556%
2026-04-08	3.5000	3.7500	3.5000	3.7000	-32.110%	1,363	5,737	+27.027%
2026-04-07	5.6000	5.6000	5.4000	5.4500	+15.957%	23	4,394	-13.761%
2026-04-01	4.7000	4.7000	4.7000	4.7000	-18.966%	1	4,393	0.000%
2026-03-31	6.8500	6.9000	5.8000	5.8000	-16.547%	1,369	4,394	-18.966%
2026-03-30	7.1000	7.1000	6.9300	6.9500	+12.097%	11	5,744	-32.374%
2026-03-27	6.2000	6.2000	6.2000	6.2000	+0.813%	4	5,741	-24.194%
2026-03-26	6.0000	6.2000	6.0000	6.1500	+10.811%	67	5,745	-23.577%
2026-03-25	5.5500	5.5500	5.5500	5.5500	-5.128%	1	5,853	-15.315%
2026-03-24	5.2500	5.8500	5.2500	5.8500	+19.388%	217	5,852	-19.658%
2026-03-23	4.7500	4.9000	4.7500	4.9000	-4.854%	25	5,949	-4.082%
2026-03-20	5.0500	5.2500	5.0500	5.1500	+7.741%	214	5,959	-8.738%
2026-03-19	4.5000	4.8100	4.5000	4.7800	+6.222%	36	5,918	-1.674%
2026-03-17	4.3300	4.5000	4.3300	4.5000	+12.500%	14	5,954	+4.444%
2026-03-16	4.1200	4.1500	4.0000	4.0000	-3.382%	169	5,966	+17.500%
2026-03-13	4.2700	4.2700	4.1300	4.1400	-6.966%	129	5,827	+13.527%
2026-03-12	4.2000	4.4500	4.1900	4.4500	+17.105%	155	5,866	+5.618%
2026-03-11	3.5000	3.8000	3.5000	3.8000	+5.556%	6	5,816	+23.684%
2026-03-10	3.3500	3.6000	3.3500	3.6000	-6.977%	105	5,817	+30.556%
2026-03-09	4.1700	4.2000	3.8000	3.8700	-3.731%	355	5,722	+21.447%
2026-03-06	4.0300	4.0300	3.9800	4.0200	+2.813%	18	5,802	+16.915%
2026-03-05	3.8500	3.9500	3.7500	3.9100	+3.989%	901	5,794	+20.205%
2026-03-03	3.7500	4.1000	3.7500	3.7600	-8.293%	40	4,908	+25.000%
2026-03-02	4.0000	4.1000	3.6000	4.1000	+14.525%	270	4,896	+14.634%
2026-02-27	3.4500	3.5800	3.3500	3.5800	+8.485%	919	4,682	+31.285%
2026-02-26	3.0200	3.3000	3.0200	3.3000	+10.738%	1,005	3,775	+42.424%
2026-02-25	3.4000	3.4500	2.9800	2.9800	-9.697%	117	2,771	+57.718%
2026-02-24	3.1500	3.3000	3.1500	3.3000	-10.569%	625	2,771	+42.424%
2026-02-23	3.6900	3.6900	3.6900	3.6900	+14.241%	1	2,321	+27.371%
2026-02-20	3.1800	3.2300	3.0400	3.2300	-5.556%	162	2,321	+45.511%
2026-02-19	3.3500	3.4200	3.3500	3.4200	+14.000%	14	2,185	+37.427%
2026-02-18	2.8700	3.0000	2.8700	3.0000	+17.188%	18	2,185	+56.667%
2026-02-17	3.2000	3.2000	2.4600	2.5600	-13.220%	227	2,183	+83.594%
2026-02-13	2.8500	3.1900	2.8500	2.9500	0.000%	250	2,029	+59.322%
2026-02-12	3.2500	3.2500	2.9500	2.9500	-9.231%	156	2,029	+59.322%
2026-02-11	3.3200	3.4500	3.1500	3.2500	+8.333%	1,646	2,069	+44.615%
2026-02-09	2.7700	3.0000	2.7000	3.0000	+36.364%	9	586	+56.667%
2026-02-05	2.2000	2.2000	2.2000	2.2000	-11.647%	1	585	+113.636%
2026-02-04	2.4200	2.4900	2.4200	2.4900	+10.667%	206	585	+88.755%
2026-02-03	2.2500	2.2500	2.2500	2.2500	+23.626%	1	579	+108.889%
2026-02-02	1.7700	1.8200	1.7700	1.8200	-12.919%	101	580	+158.242%
2026-01-30	1.7900	2.0900	1.5700	2.0900	+32.278%	30	586	+124.880%
2026-01-27	1.8700	1.8700	1.5800	1.5800	+14.493%	9	561	+197.468%
2026-01-26	1.6000	1.6000	1.3800	1.3800	-7.383%	13	557	+240.580%
2026-01-23	1.4900	1.4900	1.4900	1.4900	+11.194%	100	544	+215.436%
2026-01-21	1.3000	1.3400	1.3000	1.3400	+12.605%	101	644	+250.746%
2026-01-20	1.1900	1.1900	1.1900	1.1900	+2.586%	2	699	+294.958%
2026-01-16	1.0200	1.1600	1.0200	1.1600	+110.909%	4	697	+305.172%
2025-12-30	0.5500	0.5500	0.5500	0.5500	+17.021%	3	697	+754.545%
2025-12-26	0.4900	0.5100	0.4700	0.4700	+6.818%	5	700	+900.000%
2025-12-22	0.4400	0.4400	0.4400	0.4400	-10.204%	10	692	+968.182%
2025-12-17	0.4900	0.4900	0.4900	0.4900	-2.000%	100	692	+859.184%
2025-12-16	0.5000	0.5000	0.5000	0.5000	-28.571%	200	592	+840.000%
2025-12-11	0.5100	0.7000	0.5100	0.7000	-97.159%	6	392	+571.429%
2025-10-22	24.6700	24.6700	24.6400	24.6400	+3.399%	4	4	-80.925%
2025-10-16	23.8300	23.8300	23.8300	23.8300	-8.557%	4	4	-80.277%
2025-07-09	26.0600	26.0600	26.0600	26.0600	+0.038%	3	2	-81.965%
2025-06-18	26.0500	26.0500	26.0500	26.0500	0.000%	3	0	-81.958%

.dark-mode .bXPlqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bXPlqH{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617C65XLE Jun 17 2027 65.00 Call (XLE270617C00065000)option OPRA

XLE20270617C65
XLE Jun 17 2027 65.00 Call (XLE270617C00065000)
option OPRA