Dark

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

EOD

Jul 23, 2026

2.65+8.163%(+0.20)1,287

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.7400	2.8000	2.6500	2.6500	+8.163%	1,287	3,971	0.000%
2026-07-22	2.4500	2.4500	2.4500	2.4500	+23.737%	39	4,258	+8.163%
2026-07-20	2.1000	2.1000	1.9800	1.9800	+2.591%	4	4,298	+33.838%
2026-07-17	1.9800	1.9800	1.9300	1.9300	+21.384%	5	4,296	+37.306%
2026-07-15	1.5900	1.5900	1.5900	1.5900	-20.500%	1	4,298	+66.667%
2026-07-13	1.6200	2.0000	1.6000	2.0000	+47.059%	107	4,299	+32.500%
2026-07-10	1.3600	1.3600	1.3600	1.3600	0.000%	1	4,303	+94.853%
2026-07-09	1.3500	1.3600	1.3300	1.3600	+0.741%	3	4,302	+94.853%
2026-07-08	1.3500	1.3500	1.3500	1.3500	+22.727%	2	4,303	+96.296%
2026-06-30	1.2000	1.2000	1.1000	1.1000	-9.836%	44	4,301	+140.909%
2026-06-26	1.2200	1.2200	1.2200	1.2200	+0.826%	100	4,265	+117.213%
2026-06-25	1.2100	1.2100	1.2100	1.2100	-6.923%	1	4,165	+119.008%
2026-06-23	1.3000	1.3000	1.3000	1.3000	+5.691%	3	4,164	+103.846%
2026-06-22	1.2300	1.2300	1.2300	1.2300	+5.128%	2	4,167	+115.447%
2026-06-18	1.2600	1.2600	1.1700	1.1700	-16.429%	4	4,151	+126.496%
2026-06-17	1.5000	1.5000	1.4000	1.4000	-15.152%	40	4,151	+89.286%
2026-06-16	1.7200	1.7200	1.6200	1.6500	-8.333%	39	4,151	+60.606%
2026-06-15	1.6000	2.0300	1.5800	1.8000	-25.926%	122	4,009	+47.222%
2026-06-12	2.6200	2.6200	2.4300	2.4300	-19.000%	43	4,009	+9.053%
2026-06-11	3.0000	3.0000	3.0000	3.0000	0.000%	20	4,009	-11.667%
2026-06-10	2.5200	3.0000	2.5200	3.0000	+36.986%	24	3,989	-11.667%
2026-06-09	2.1900	2.1900	2.1900	2.1900	-22.615%	1	4,013	+21.005%
2026-06-08	2.7600	2.8300	2.7600	2.8300	+4.815%	3	4,014	-6.360%
2026-06-05	2.8400	2.8400	2.6800	2.7000	-14.286%	45	4,012	-1.852%
2026-06-03	3.0000	3.1500	3.0000	3.1500	+16.667%	9	4,010	-15.873%
2026-06-02	2.7900	2.7900	2.7000	2.7000	+10.656%	7	4,025	-1.852%
2026-06-01	2.4300	2.6400	2.2900	2.4400	+12.963%	24	4,027	+8.607%
2026-05-29	2.3500	2.3500	1.9900	2.1600	-8.085%	213	4,044	+22.685%
2026-05-28	2.5000	2.5400	2.3200	2.3500	-4.082%	349	4,146	+12.766%
2026-05-27	2.4000	2.4500	2.3600	2.4500	-12.500%	14	3,888	+8.163%
2026-05-26	3.1500	3.1500	2.8000	2.8000	-5.085%	4	3,886	-5.357%
2026-05-21	3.4000	3.4000	2.9500	2.9500	-11.940%	20	3,884	-10.169%
2026-05-20	3.7000	3.7000	3.3500	3.3500	-16.250%	29	3,884	-20.896%
2026-05-19	3.8000	4.0000	3.6500	4.0000	+9.589%	55	3,903	-33.750%
2026-05-18	3.4000	3.6500	3.4000	3.6500	+23.311%	23	3,903	-27.397%
2026-05-14	2.6900	2.9600	2.6300	2.9600	+23.849%	7	3,903	-10.473%
2026-05-13	2.3900	2.3900	2.3900	2.3900	-4.400%	4	3,906	+10.879%
2026-05-12	2.5000	2.5000	2.5000	2.5000	+19.617%	6	3,906	+6.000%
2026-05-11	2.0900	2.0900	2.0900	2.0900	-7.522%	1	3,906	+26.794%
2026-05-06	2.5000	2.5000	2.2600	2.2600	-26.623%	32	3,910	+17.257%
2026-05-05	3.0800	3.0800	3.0800	3.0800	-2.222%	3	3,920	-13.961%
2026-05-04	2.8400	3.2600	2.8400	3.1500	+8.621%	135	3,917	-15.873%
2026-05-01	2.9300	2.9300	2.9000	2.9000	-12.121%	7	3,824	-8.621%
2026-04-30	3.2600	3.3000	3.2600	3.3000	+8.197%	27	3,824	-19.697%
2026-04-29	3.1000	3.1200	3.0500	3.0500	+14.662%	28	3,850	-13.115%
2026-04-28	2.6600	2.6800	2.6300	2.6600	+13.675%	3,503	3,872	-0.376%
2026-04-24	2.3400	2.3400	2.3400	2.3400	-1.266%	50	592	+13.248%
2026-04-23	2.3700	2.3700	2.3700	2.3700	+4.867%	10	592	+11.814%
2026-04-22	2.3600	2.3600	2.2600	2.2600	+18.947%	63	592	+17.257%
2026-04-21	1.9000	1.9000	1.9000	1.9000	+43.939%	10	566	+39.474%
2026-04-17	1.5000	1.5000	1.3200	1.3200	-28.649%	103	566	+100.758%
2026-04-14	1.9000	1.9400	1.8500	1.8500	-22.917%	71	537	+43.243%
2026-04-13	2.4000	2.4000	2.4000	2.4000	+4.348%	5	541	+10.417%
2026-04-10	3.2000	3.2000	2.3000	2.3000	-5.738%	2	542	+15.217%
2026-04-09	2.4400	2.4400	2.4400	2.4400	-2.400%	1	543	+8.607%
2026-04-08	2.2300	2.5000	2.2300	2.5000	-25.373%	41	543	+6.000%
2026-04-02	3.7800	4.1000	3.3500	3.3500	+1.515%	211	672	-20.896%
2026-04-01	3.6000	3.6000	3.1000	3.3000	-20.482%	153	672	-19.697%
2026-03-31	4.7800	4.7800	3.9900	4.1500	-17.000%	38	608	-36.145%
2026-03-30	5.1900	5.1900	5.0000	5.0000	+2.041%	6	631	-47.000%
2026-03-27	4.5800	4.9000	4.5800	4.9000	+15.294%	60	633	-45.918%
2026-03-26	4.3000	4.3000	4.2500	4.2500	+10.390%	157	593	-37.647%
2026-03-25	3.8500	3.8500	3.8500	3.8500	-3.750%	100	532	-31.169%
2026-03-24	3.7700	4.1300	3.7700	4.0000	+9.589%	211	532	-33.750%
2026-03-20	3.5100	3.8000	3.5100	3.6500	+25.430%	59	540	-27.397%
2026-03-16	2.9100	2.9100	2.9100	2.9100	+2.105%	2	481	-8.935%
2026-03-13	2.8500	2.8500	2.8500	2.8500	-3.390%	1	479	-7.018%
2026-03-12	2.7100	2.9500	2.7100	2.9500	+25.532%	9	478	-10.169%
2026-03-11	2.3500	2.3500	2.3500	2.3500	-2.083%	5	486	+12.766%
2026-03-10	2.2500	2.4500	2.2500	2.4000	-3.226%	357	486	+10.417%
2026-03-09	2.9800	2.9800	2.4800	2.4800	+1.224%	11	624	+6.855%
2026-03-04	2.4500	2.4500	2.4500	2.4500	-7.547%	17	631	+8.163%
2026-03-03	2.6500	2.6500	2.6500	2.6500	-10.169%	1	648	0.000%
2026-03-02	3.0600	3.0600	2.8800	2.9500	+20.408%	364	647	-10.169%
2026-02-27	2.4500	2.4500	2.4500	2.4500	+7.456%	1	308	+8.163%
2026-02-26	2.3700	2.4100	2.2800	2.2800	+3.636%	55	309	+16.228%
2026-02-25	2.1500	2.2000	2.1500	2.2000	-1.786%	9	301	+20.455%
2026-02-24	2.2000	2.2400	2.2000	2.2400	+2.752%	101	301	+18.304%
2026-02-20	2.3500	2.3500	1.8000	2.1800	-7.234%	3	401	+21.560%
2026-02-19	2.3500	2.3500	2.3500	2.3500	+21.134%	13	402	+12.766%
2026-02-18	1.9400	1.9400	1.9400	1.9400	+10.857%	1	389	+36.598%
2026-02-17	1.9600	1.9600	1.7500	1.7500	-22.222%	17	390	+51.429%
2026-02-11	2.2400	2.3000	2.2400	2.2500	+25.000%	3	375	+17.778%
2026-02-10	1.8000	1.8100	1.8000	1.8000	+7.143%	35	376	+47.222%
2026-02-09	1.6700	1.6800	1.6700	1.6800	-8.197%	45	411	+57.738%
2026-02-06	2.5900	2.5900	1.8300	1.8300	+22.000%	47	456	+44.809%
2026-02-05	1.5000	1.5000	1.5000	1.5000	-12.281%	3	411	+76.667%
2026-02-04	1.7500	1.7500	1.7100	1.7100	+6.875%	14	414	+54.971%
2026-02-03	1.6000	1.6000	1.6000	1.6000	+23.077%	20	403	+65.625%
2026-02-02	1.2000	1.3000	1.2000	1.3000	+9.244%	140	383	+103.846%
2026-01-30	1.1900	1.1900	1.1900	1.1900	-29.586%	20	243	+122.689%
2026-01-29	1.6900	1.6900	1.6900	1.6900	+30.000%	40	243	+56.805%
2026-01-28	1.3000	1.3000	1.3000	1.3000	+16.071%	100	243	+103.846%
2026-01-27	1.1200	1.1200	1.1200	1.1200	+6.667%	20	143	+136.607%
2026-01-26	1.0600	1.0600	1.0500	1.0500	-6.250%	120	123	+152.381%
2026-01-23	1.1200	1.1200	1.1200	1.1200	+64.706%	2	3	+136.607%
2026-01-15	0.7200	0.7600	0.6800	0.6800	-15.000%	5	5	+289.706%
2026-01-14	0.8000	0.8000	0.8000	0.8000	-96.460%	1	1	+231.250%
2025-11-07	22.6000	22.6000	22.6000	22.6000	+0.893%	1	1	-88.274%
2025-10-08	22.4000	22.4000	22.4000	22.4000	0.000%	1	1	-88.170%

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