Dark

XLE20270617C75
XLE Jun 17 2027 75.00 Call (XLE270617C00075000)
option OPRA

EOD

Oct 1, 2026

1.86+8.140%(+0.14)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7100	1.8600	1.7100	1.8600	+8.140%	56	2,337	0.000%
2026-09-30	1.7200	1.7200	1.7200	1.7200	+3.614%	2	2,302	+8.140%
2026-09-29	1.6300	1.6700	1.6300	1.6600	-16.162%	7	2,317	+12.048%
2026-09-28	1.9700	1.9800	1.9700	1.9800	+3.125%	12	2,319	-6.061%
2026-09-25	1.8700	1.9200	1.8600	1.9200	-11.521%	6	2,309	-3.125%
2026-09-24	2.3000	2.3000	2.0800	2.1700	+10.152%	215	2,305	-14.286%
2026-09-23	2.0500	2.0500	1.9700	1.9700	-6.635%	101	2,205	-5.584%
2026-09-21	2.1100	2.1100	2.1100	2.1100	-17.578%	1	2,200	-11.848%
2026-09-18	2.5800	2.5900	2.5500	2.5600	+0.392%	17	2,199	-27.344%
2026-09-17	2.4000	2.6000	2.4000	2.5500	+1.594%	7	2,188	-27.059%
2026-09-16	2.6900	2.6900	2.5100	2.5100	-19.032%	5	2,191	-25.896%
2026-09-15	2.8500	3.1000	2.7900	3.1000	+3.333%	60	2,188	-40.000%
2026-09-14	3.0000	3.0000	3.0000	3.0000	+10.294%	1	2,169	-38.000%
2026-09-11	2.8200	2.8400	2.7200	2.7200	-1.091%	249	2,170	-31.618%
2026-09-10	2.6100	2.7500	2.6000	2.7500	-2.827%	160	2,072	-32.364%
2026-09-09	2.9100	2.9100	2.7300	2.8300	+3.285%	187	1,997	-34.276%
2026-09-08	2.7100	2.7500	2.6700	2.7400	+18.615%	91	1,976	-32.117%
2026-09-04	2.2900	2.3200	2.2900	2.3100	-12.167%	30	1,909	-19.481%
2026-09-03	2.7200	2.7200	2.6200	2.6300	-3.309%	20	1,909	-29.278%
2026-09-02	2.5800	2.7200	2.5800	2.7200	+3.817%	42	1,905	-31.618%
2026-09-01	2.5100	2.6200	2.4700	2.6200	+17.489%	62	1,908	-29.008%
2026-08-31	2.1700	2.2300	2.1700	2.2300	+10.396%	30	1,912	-16.592%
2026-08-28	1.9500	2.0200	1.9500	2.0200	+5.759%	43	1,907	-7.921%
2026-08-27	1.9000	1.9200	1.8300	1.9100	-11.574%	102	1,905	-2.618%
2026-08-26	1.9000	2.1600	1.9000	2.1600	-0.461%	34	1,910	-13.889%
2026-08-24	2.4000	2.4200	2.1500	2.1700	-13.889%	461	1,906	-14.286%
2026-08-21	2.6700	2.6700	2.4500	2.5200	-0.395%	258	1,910	-26.190%
2026-08-20	2.8000	2.8000	2.5300	2.5300	+1.606%	4	2,029	-26.482%
2026-08-19	2.6300	2.6600	2.3900	2.4900	+5.508%	59	2,029	-25.301%
2026-08-18	2.3800	2.5000	2.3400	2.3600	+16.832%	157	2,051	-21.186%
2026-08-17	2.0600	2.0900	1.9800	2.0200	+11.602%	1,549	2,010	-7.921%
2026-08-13	1.8100	1.8100	1.8100	1.8100	0.000%	80	1,073	+2.762%
2026-08-11	1.7100	1.8400	1.7100	1.8100	+41.406%	27	1,143	+2.762%
2026-08-10	1.2800	1.2800	1.2800	1.2800	+4.065%	3	1,116	+45.313%
2026-08-07	1.3500	1.3500	1.2300	1.2300	+3.361%	7	1,116	+51.220%
2026-08-06	1.1900	1.1900	1.1900	1.1900	+3.478%	5	1,109	+56.303%
2026-08-05	1.1500	1.1500	1.1500	1.1500	-22.819%	1	1,104	+61.739%
2026-08-04	1.4900	1.4900	1.4900	1.4900	+4.196%	14	1,105	+24.832%
2026-07-30	1.4200	1.4300	1.4100	1.4300	+2.143%	28	1,091	+30.070%
2026-07-29	1.4000	1.4000	1.4000	1.4000	+2.941%	17	1,100	+32.857%
2026-07-28	1.2700	1.4200	1.2700	1.3600	-8.108%	14	1,083	+36.765%
2026-07-27	1.4800	1.4800	1.4800	1.4800	-20.000%	25	1,071	+25.676%
2026-07-23	1.8100	1.8500	1.8100	1.8500	+81.373%	3	1,046	+0.541%
2026-07-13	1.0200	1.0200	1.0200	1.0200	+27.500%	4	1,050	+82.353%
2026-06-25	0.7800	0.8000	0.7800	0.8000	-3.614%	5	1,052	+132.500%
2026-06-22	0.8500	0.8500	0.8300	0.8300	0.000%	15	1,052	+124.096%
2026-06-18	0.8300	0.8300	0.8300	0.8300	-24.545%	1	1,043	+124.096%
2026-06-16	1.1000	1.1000	1.1000	1.1000	-34.911%	2	1,043	+69.091%
2026-06-12	1.6900	1.6900	1.6900	1.6900	-11.518%	2	1,044	+10.059%
2026-06-11	1.9100	1.9100	1.9100	1.9100	-0.521%	1	1,044	-2.618%
2026-06-10	1.9200	1.9200	1.9200	1.9200	+346.512%	1	1,045	-3.125%
2026-06-02	0.4300	0.4300	0.4300	0.4300	-76.630%	8	1,046	+332.558%
2026-06-01	1.7200	1.8400	1.7000	1.8400	+21.854%	208	1,046	+1.087%
2026-05-29	1.5300	1.6200	1.4700	1.5100	-17.935%	156	843	+23.179%
2026-05-28	1.8400	1.8400	1.8400	1.8400	+5.747%	2	735	+1.087%
2026-05-27	1.7400	1.7400	1.7400	1.7400	-8.421%	30	733	+6.897%
2026-05-26	1.9000	1.9000	1.9000	1.9000	-10.377%	20	703	-2.105%
2026-05-22	2.1500	2.1500	2.1000	2.1200	-2.304%	46	683	-12.264%
2026-05-21	2.1700	2.1700	2.1700	2.1700	-20.513%	40	643	-14.286%
2026-05-20	2.7300	2.7300	2.7300	2.7300	+1.111%	1	643	-31.868%
2026-05-19	2.5900	2.7500	2.5900	2.7000	+3.846%	20	585	-31.111%
2026-05-18	2.2000	2.6000	2.2000	2.6000	+39.785%	4	585	-28.462%
2026-05-14	1.8600	1.8600	1.8600	1.8600	+16.250%	75	585	0.000%
2026-05-11	1.6000	1.6000	1.6000	1.6000	+23.077%	100	510	+16.250%
2026-05-07	1.3000	1.3000	1.3000	1.3000	-13.333%	1	447	+43.077%
2026-05-06	1.8000	1.8000	1.5000	1.5000	-31.507%	104	520	+24.000%
2026-05-05	1.9000	2.1900	1.9000	2.1900	+15.873%	2	418	-15.068%
2026-05-04	1.8900	1.8900	1.8900	1.8900	-3.077%	3	417	-1.587%
2026-05-01	2.0000	2.0000	1.9500	1.9500	-13.333%	61	417	-4.615%
2026-04-30	2.2500	2.2500	2.2500	2.2500	+2.740%	9	417	-17.333%
2026-04-29	2.1900	2.1900	2.1900	2.1900	+21.667%	50	420	-15.068%
2026-04-28	1.8500	1.8500	1.8000	1.8000	+15.385%	40	420	+3.333%
2026-04-24	1.5600	1.5600	1.5600	1.5600	+24.800%	3	417	+19.231%
2026-04-21	1.2500	1.2500	1.2500	1.2500	+7.759%	12	419	+48.800%
2026-04-20	1.2000	1.2000	1.1600	1.1600	-15.328%	16	407	+60.345%
2026-04-15	1.3700	1.3700	1.3700	1.3700	+15.126%	8	407	+35.766%
2026-04-14	1.1900	1.1900	1.1900	1.1900	-25.157%	50	407	+56.303%
2026-04-08	1.5900	1.5900	1.5900	1.5900	-39.080%	2	457	+16.981%
2026-04-07	2.5500	2.6100	2.5500	2.6100	+8.750%	110	459	-28.736%
2026-04-06	2.4000	2.4000	2.4000	2.4000	+1.695%	1	379	-22.500%
2026-04-02	2.4300	2.4300	2.3100	2.3600	+9.767%	24	380	-21.186%
2026-04-01	2.5500	2.5500	2.1500	2.1500	-34.848%	31	380	-13.488%
2026-03-31	3.5000	3.5000	3.3000	3.3000	-5.714%	2	372	-43.636%
2026-03-30	3.6900	3.6900	3.5000	3.5000	+1.449%	4	371	-46.857%
2026-03-27	3.1400	3.4500	3.1400	3.4500	+17.747%	36	367	-46.087%
2026-03-26	3.0000	3.1000	2.9300	2.9300	+17.200%	111	370	-36.519%
2026-03-25	2.5000	2.5000	2.5000	2.5000	-10.394%	25	276	-25.600%
2026-03-24	2.6000	2.7900	2.6000	2.7900	+20.259%	2	301	-33.333%
2026-03-23	2.2500	2.3700	2.1600	2.3200	-7.200%	120	303	-19.828%
2026-03-20	2.4100	2.5200	2.4100	2.5000	+24.378%	3	233	-25.600%
2026-03-13	1.9700	2.0100	1.9700	2.0100	-3.828%	23	234	-7.463%
2026-03-12	1.8300	2.0900	1.7700	2.0900	+7.732%	13	257	-11.005%
2026-03-05	1.9000	1.9500	1.9000	1.9400	+15.476%	3	259	-4.124%
2026-03-04	1.6600	1.6800	1.6600	1.6800	-16.000%	2	256	+10.714%
2026-03-03	1.9000	2.0000	1.9000	2.0000	0.000%	11	256	-7.000%
2026-03-02	2.0000	2.0000	1.9400	2.0000	+19.048%	22	256	-7.000%
2026-02-26	1.5100	1.6800	1.5100	1.6800	+3.704%	11	267	+10.714%
2026-02-23	1.6200	1.6200	1.6200	1.6200	-19.000%	1	274	+14.815%
2026-02-20	2.0000	2.0000	2.0000	2.0000	+21.212%	2	273	-7.000%
2026-02-19	1.7000	1.8700	1.5300	1.6500	+20.438%	22	271	+12.727%
2026-02-18	1.3700	1.3700	1.3700	1.3700	+12.295%	3	251	+35.766%
2026-02-17	1.4600	1.4600	1.2200	1.2200	-12.230%	7	248	+52.459%
2026-02-13	1.3900	1.3900	1.3900	1.3900	+2.963%	10	232	+33.813%
2026-02-12	1.5200	1.5200	1.3500	1.3500	-19.162%	31	232	+37.778%
2026-02-11	1.6500	1.6700	1.6200	1.6700	+16.783%	61	201	+11.377%
2026-02-10	1.3100	1.4300	1.3100	1.4300	+10.000%	15	141	+30.070%
2026-02-06	1.2000	1.3700	1.2000	1.3000	+18.182%	30	126	+43.077%
2026-02-05	1.1400	1.1400	1.1000	1.1000	-5.172%	3	98	+69.091%
2026-02-04	1.1800	1.1800	1.1600	1.1600	-7.937%	22	97	+60.345%
2026-02-03	0.8900	1.2600	0.8900	1.2600	-93.571%	85	81	+47.619%
2025-11-28	19.6000	19.6000	19.6000	19.6000	+6.812%	1	3	-90.510%
2025-10-09	18.3500	18.3500	18.3500	18.3500	-2.238%	2	4	-89.864%
2025-09-18	18.7700	18.7700	18.7700	18.7700	+16.947%	1	2	-90.091%
2025-08-14	16.0500	16.0500	16.0500	16.0500	+4.288%	1	1	-88.411%
2025-08-11	15.3900	15.3900	15.3900	15.3900	0.000%	1	1	-87.914%

.dark-mode .GKKh6N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GKKh6N{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617C75XLE Jun 17 2027 75.00 Call (XLE270617C00075000)option OPRA

XLE20270617C75
XLE Jun 17 2027 75.00 Call (XLE270617C00075000)
option OPRA