Dark

XLE20270617C70
XLE Jun 17 2027 70.00 Call (XLE270617C00070000)
option OPRA

EOD

Sep 30, 2026

2.80+5.660%(+0.15)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.7700	2.8500	2.7700	2.8000	+5.660%	14	3,384	0.000%
2026-09-29	2.6800	2.6800	2.6500	2.6500	-11.667%	132	3,429	+5.660%
2026-09-28	3.0000	3.0000	3.0000	3.0000	0.000%	12	3,429	-6.667%
2026-09-25	3.0000	3.0000	2.8900	3.0000	-14.286%	122	3,417	-6.667%
2026-09-24	3.5000	3.5000	3.5000	3.5000	+11.111%	1	3,385	-20.000%
2026-09-23	3.2500	3.3000	3.1500	3.1500	+1.613%	67	3,385	-11.111%
2026-09-22	2.9800	3.1500	2.8600	3.1000	-6.061%	15	3,379	-9.677%
2026-09-21	3.5000	3.5000	3.2500	3.3000	-15.167%	27	3,382	-15.152%
2026-09-18	4.0100	4.0100	3.8500	3.8900	-0.765%	101	3,369	-28.021%
2026-09-17	3.7400	3.9200	3.7400	3.9200	-4.156%	4	3,371	-28.571%
2026-09-16	4.0700	4.1200	3.9000	4.0900	-12.043%	13	3,371	-31.540%
2026-09-15	4.2500	4.7500	4.2000	4.6500	+11.511%	345	3,373	-39.785%
2026-09-14	4.4600	4.4600	4.1400	4.1700	-4.138%	4	3,262	-32.854%
2026-09-11	4.2700	4.5000	4.1000	4.3500	+2.353%	241	3,263	-35.632%
2026-09-10	4.4000	4.4100	4.0000	4.2500	+0.711%	1,309	3,216	-34.118%
2026-09-09	4.2600	4.2600	4.2000	4.2200	+5.500%	165	3,142	-33.649%
2026-09-08	4.1000	4.1000	3.8500	4.0000	+8.108%	80	3,129	-30.000%
2026-09-04	3.6300	3.8400	3.6300	3.7000	-9.976%	13	3,104	-24.324%
2026-09-03	4.3100	4.3100	4.1000	4.1100	+1.985%	42	3,104	-31.873%
2026-09-02	3.9000	4.0300	3.9000	4.0300	+0.249%	33	3,091	-30.521%
2026-09-01	4.0500	4.0500	3.8200	4.0200	+10.744%	37	4,624	-30.348%
2026-08-31	3.9000	3.9000	3.3500	3.6300	+17.097%	2,030	4,628	-22.865%
2026-08-28	3.0700	3.1000	3.0700	3.1000	-2.821%	30	5,102	-9.677%
2026-08-27	3.0900	3.1900	2.8700	3.1900	-1.238%	70	5,106	-12.226%
2026-08-26	3.2200	3.2500	3.2200	3.2300	+2.540%	1,031	5,105	-13.313%
2026-08-25	3.2200	3.2200	3.1500	3.1500	-7.625%	36	4,639	-11.111%
2026-08-24	3.6500	3.6600	3.2900	3.4100	-10.263%	284	4,636	-17.889%
2026-08-21	3.7200	3.9000	3.7000	3.8000	-1.299%	426	4,774	-26.316%
2026-08-20	4.1000	4.2200	3.8500	3.8500	+2.667%	267	4,760	-27.273%
2026-08-19	3.9000	4.0000	3.6500	3.7500	-1.316%	60	4,746	-25.333%
2026-08-18	3.6800	3.8000	3.6000	3.8000	+20.635%	1,037	4,735	-26.316%
2026-08-17	3.1600	3.2700	3.1500	3.1500	+1.613%	145	3,779	-11.111%
2026-08-14	3.0000	3.1000	3.0000	3.1000	+11.111%	9	3,679	-9.677%
2026-08-13	2.6300	2.7900	2.6300	2.7900	-0.357%	74	3,687	+0.358%
2026-08-12	2.8000	2.8000	2.8000	2.8000	0.000%	1	3,752	0.000%
2026-08-11	2.8700	2.8700	2.8000	2.8000	+19.658%	13	3,752	0.000%
2026-08-10	2.4600	2.4600	2.3400	2.3400	+32.203%	6	3,758	+19.658%
2026-08-05	1.7700	1.7700	1.7700	1.7700	-13.235%	1	3,752	+58.192%
2026-08-04	1.8900	2.0600	1.8900	2.0400	-10.917%	12	3,752	+37.255%
2026-08-03	2.3000	2.3000	2.2900	2.2900	-5.372%	17	3,747	+22.271%
2026-07-31	2.4100	2.4200	2.4100	2.4200	+2.110%	2	3,747	+15.702%
2026-07-30	2.2100	2.3800	2.2100	2.3700	+0.851%	51	3,747	+18.143%
2026-07-29	2.3200	2.4000	2.3100	2.3500	+4.911%	36	3,747	+19.149%
2026-07-27	2.2700	2.2700	2.2400	2.2400	-15.472%	9	3,733	+25.000%
2026-07-23	2.7400	2.8000	2.6500	2.6500	+8.163%	1,287	3,971	+5.660%
2026-07-22	2.4500	2.4500	2.4500	2.4500	+23.737%	39	4,258	+14.286%
2026-07-20	2.1000	2.1000	1.9800	1.9800	+2.591%	4	4,298	+41.414%
2026-07-17	1.9800	1.9800	1.9300	1.9300	+21.384%	5	4,296	+45.078%
2026-07-15	1.5900	1.5900	1.5900	1.5900	-20.500%	1	4,298	+76.101%
2026-07-13	1.6200	2.0000	1.6000	2.0000	+47.059%	107	4,299	+40.000%
2026-07-10	1.3600	1.3600	1.3600	1.3600	0.000%	1	4,303	+105.882%
2026-07-09	1.3500	1.3600	1.3300	1.3600	+0.741%	3	4,302	+105.882%
2026-07-08	1.3500	1.3500	1.3500	1.3500	+22.727%	2	4,303	+107.407%
2026-06-30	1.2000	1.2000	1.1000	1.1000	-9.836%	44	4,301	+154.545%
2026-06-26	1.2200	1.2200	1.2200	1.2200	+0.826%	100	4,265	+129.508%
2026-06-25	1.2100	1.2100	1.2100	1.2100	-6.923%	1	4,165	+131.405%
2026-06-23	1.3000	1.3000	1.3000	1.3000	+5.691%	3	4,164	+115.385%
2026-06-22	1.2300	1.2300	1.2300	1.2300	+5.128%	2	4,167	+127.642%
2026-06-18	1.2600	1.2600	1.1700	1.1700	-16.429%	4	4,151	+139.316%
2026-06-17	1.5000	1.5000	1.4000	1.4000	-15.152%	40	4,151	+100.000%
2026-06-16	1.7200	1.7200	1.6200	1.6500	-8.333%	39	4,151	+69.697%
2026-06-15	1.6000	2.0300	1.5800	1.8000	-25.926%	122	4,009	+55.556%
2026-06-12	2.6200	2.6200	2.4300	2.4300	-19.000%	43	4,009	+15.226%
2026-06-11	3.0000	3.0000	3.0000	3.0000	0.000%	20	4,009	-6.667%
2026-06-10	2.5200	3.0000	2.5200	3.0000	+36.986%	24	3,989	-6.667%
2026-06-09	2.1900	2.1900	2.1900	2.1900	-22.615%	1	4,013	+27.854%
2026-06-08	2.7600	2.8300	2.7600	2.8300	+4.815%	3	4,014	-1.060%
2026-06-05	2.8400	2.8400	2.6800	2.7000	-14.286%	45	4,012	+3.704%
2026-06-03	3.0000	3.1500	3.0000	3.1500	+16.667%	9	4,010	-11.111%
2026-06-02	2.7900	2.7900	2.7000	2.7000	+10.656%	7	4,025	+3.704%
2026-06-01	2.4300	2.6400	2.2900	2.4400	+12.963%	24	4,027	+14.754%
2026-05-29	2.3500	2.3500	1.9900	2.1600	-8.085%	213	4,044	+29.630%
2026-05-28	2.5000	2.5400	2.3200	2.3500	-4.082%	349	4,146	+19.149%
2026-05-27	2.4000	2.4500	2.3600	2.4500	-12.500%	14	3,888	+14.286%
2026-05-26	3.1500	3.1500	2.8000	2.8000	-5.085%	4	3,886	0.000%
2026-05-21	3.4000	3.4000	2.9500	2.9500	-11.940%	20	3,884	-5.085%
2026-05-20	3.7000	3.7000	3.3500	3.3500	-16.250%	29	3,884	-16.418%
2026-05-19	3.8000	4.0000	3.6500	4.0000	+9.589%	55	3,903	-30.000%
2026-05-18	3.4000	3.6500	3.4000	3.6500	+23.311%	23	3,903	-23.288%
2026-05-14	2.6900	2.9600	2.6300	2.9600	+23.849%	7	3,903	-5.405%
2026-05-13	2.3900	2.3900	2.3900	2.3900	-4.400%	4	3,906	+17.155%
2026-05-12	2.5000	2.5000	2.5000	2.5000	+19.617%	6	3,906	+12.000%
2026-05-11	2.0900	2.0900	2.0900	2.0900	-7.522%	1	3,906	+33.971%
2026-05-06	2.5000	2.5000	2.2600	2.2600	-26.623%	32	3,910	+23.894%
2026-05-05	3.0800	3.0800	3.0800	3.0800	-2.222%	3	3,920	-9.091%
2026-05-04	2.8400	3.2600	2.8400	3.1500	+8.621%	135	3,917	-11.111%
2026-05-01	2.9300	2.9300	2.9000	2.9000	-12.121%	7	3,824	-3.448%
2026-04-30	3.2600	3.3000	3.2600	3.3000	+8.197%	27	3,824	-15.152%
2026-04-29	3.1000	3.1200	3.0500	3.0500	+14.662%	28	3,850	-8.197%
2026-04-28	2.6600	2.6800	2.6300	2.6600	+13.675%	3,503	3,872	+5.263%
2026-04-24	2.3400	2.3400	2.3400	2.3400	-1.266%	50	592	+19.658%
2026-04-23	2.3700	2.3700	2.3700	2.3700	+4.867%	10	592	+18.143%
2026-04-22	2.3600	2.3600	2.2600	2.2600	+18.947%	63	592	+23.894%
2026-04-21	1.9000	1.9000	1.9000	1.9000	+43.939%	10	566	+47.368%
2026-04-17	1.5000	1.5000	1.3200	1.3200	-28.649%	103	566	+112.121%
2026-04-14	1.9000	1.9400	1.8500	1.8500	-22.917%	71	537	+51.351%
2026-04-13	2.4000	2.4000	2.4000	2.4000	+4.348%	5	541	+16.667%
2026-04-10	3.2000	3.2000	2.3000	2.3000	-5.738%	2	542	+21.739%
2026-04-09	2.4400	2.4400	2.4400	2.4400	-2.400%	1	543	+14.754%
2026-04-08	2.2300	2.5000	2.2300	2.5000	-25.373%	41	543	+12.000%
2026-04-02	3.7800	4.1000	3.3500	3.3500	+1.515%	211	672	-16.418%
2026-04-01	3.6000	3.6000	3.1000	3.3000	-20.482%	153	672	-15.152%
2026-03-31	4.7800	4.7800	3.9900	4.1500	-17.000%	38	608	-32.530%
2026-03-30	5.1900	5.1900	5.0000	5.0000	+2.041%	6	631	-44.000%
2026-03-27	4.5800	4.9000	4.5800	4.9000	+15.294%	60	633	-42.857%
2026-03-26	4.3000	4.3000	4.2500	4.2500	+10.390%	157	593	-34.118%
2026-03-25	3.8500	3.8500	3.8500	3.8500	-3.750%	100	532	-27.273%
2026-03-24	3.7700	4.1300	3.7700	4.0000	+9.589%	211	532	-30.000%
2026-03-20	3.5100	3.8000	3.5100	3.6500	+25.430%	59	540	-23.288%
2026-03-16	2.9100	2.9100	2.9100	2.9100	+2.105%	2	481	-3.780%
2026-03-13	2.8500	2.8500	2.8500	2.8500	-3.390%	1	479	-1.754%
2026-03-12	2.7100	2.9500	2.7100	2.9500	+25.532%	9	478	-5.085%
2026-03-11	2.3500	2.3500	2.3500	2.3500	-2.083%	5	486	+19.149%
2026-03-10	2.2500	2.4500	2.2500	2.4000	-3.226%	357	486	+16.667%
2026-03-09	2.9800	2.9800	2.4800	2.4800	+1.224%	11	624	+12.903%
2026-03-04	2.4500	2.4500	2.4500	2.4500	-7.547%	17	631	+14.286%
2026-03-03	2.6500	2.6500	2.6500	2.6500	-10.169%	1	648	+5.660%
2026-03-02	3.0600	3.0600	2.8800	2.9500	+20.408%	364	647	-5.085%
2026-02-27	2.4500	2.4500	2.4500	2.4500	+7.456%	1	308	+14.286%
2026-02-26	2.3700	2.4100	2.2800	2.2800	+3.636%	55	309	+22.807%
2026-02-25	2.1500	2.2000	2.1500	2.2000	-1.786%	9	301	+27.273%
2026-02-24	2.2000	2.2400	2.2000	2.2400	+2.752%	101	301	+25.000%
2026-02-20	2.3500	2.3500	1.8000	2.1800	-7.234%	3	401	+28.440%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+21.134%	13	402	+19.149%
2026-02-18	1.9400	1.9400	1.9400	1.9400	+10.857%	1	389	+44.330%
2026-02-17	1.9600	1.9600	1.7500	1.7500	-22.222%	17	390	+60.000%
2026-02-11	2.2400	2.3000	2.2400	2.2500	+25.000%	3	375	+24.444%
2026-02-10	1.8000	1.8100	1.8000	1.8000	+7.143%	35	376	+55.556%
2026-02-09	1.6700	1.6800	1.6700	1.6800	-8.197%	45	411	+66.667%
2026-02-06	2.5900	2.5900	1.8300	1.8300	+22.000%	47	456	+53.005%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-12.281%	3	411	+86.667%
2026-02-04	1.7500	1.7500	1.7100	1.7100	+6.875%	14	414	+63.743%
2026-02-03	1.6000	1.6000	1.6000	1.6000	+23.077%	20	403	+75.000%
2026-02-02	1.2000	1.3000	1.2000	1.3000	+9.244%	140	383	+115.385%
2026-01-30	1.1900	1.1900	1.1900	1.1900	-29.586%	20	243	+135.294%
2026-01-29	1.6900	1.6900	1.6900	1.6900	+30.000%	40	243	+65.680%
2026-01-28	1.3000	1.3000	1.3000	1.3000	+16.071%	100	243	+115.385%
2026-01-27	1.1200	1.1200	1.1200	1.1200	+6.667%	20	143	+150.000%
2026-01-26	1.0600	1.0600	1.0500	1.0500	-6.250%	120	123	+166.667%
2026-01-23	1.1200	1.1200	1.1200	1.1200	+64.706%	2	3	+150.000%
2026-01-15	0.7200	0.7600	0.6800	0.6800	-15.000%	5	5	+311.765%
2026-01-14	0.8000	0.8000	0.8000	0.8000	-96.460%	1	1	+250.000%
2025-11-07	22.6000	22.6000	22.6000	22.6000	+0.893%	1	1	-87.611%
2025-10-08	22.4000	22.4000	22.4000	22.4000	0.000%	1	1	-87.500%

.dark-mode .v89W6F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v89W6F{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617C70XLE Jun 17 2027 70.00 Call (XLE270617C00070000)option OPRA

XLE20270617C70
XLE Jun 17 2027 70.00 Call (XLE270617C00070000)
option OPRA