Dark

XLE20270617C80
XLE Jun 17 2027 80.00 Call (XLE270617C00080000)
option OPRA

EOD

Sep 30, 2026

1.10+5.769%(+0.06)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.0800	1.1000	1.0700	1.1000	+5.769%	52	5,521	0.000%
2026-09-29	1.0700	1.0700	1.0400	1.0400	-14.050%	4	5,491	+5.769%
2026-09-28	1.2100	1.2100	1.2100	1.2100	-2.419%	1	5,491	-9.091%
2026-09-25	1.2400	1.2400	1.2400	1.2400	-20.000%	2	5,490	-11.290%
2026-09-24	1.3600	1.5500	1.3600	1.5500	+20.155%	10	5,488	-29.032%
2026-09-23	1.3700	1.3700	1.2900	1.2900	-2.273%	82	5,486	-14.729%
2026-09-22	1.1500	1.3500	1.1500	1.3200	-4.348%	9	5,407	-16.667%
2026-09-21	1.5000	1.5000	1.3800	1.3800	-14.815%	7	5,404	-20.290%
2026-09-18	1.6400	1.6700	1.6200	1.6200	+1.887%	114	5,402	-32.099%
2026-09-17	1.5400	1.5900	1.5300	1.5900	-0.625%	343	5,505	-30.818%
2026-09-16	1.8000	1.8900	1.6000	1.6000	-20.398%	112	5,820	-31.250%
2026-09-15	2.0600	2.0600	2.0100	2.0100	+24.845%	104	5,817	-45.274%
2026-09-14	1.9200	1.9600	1.6100	1.6100	-12.022%	16	5,809	-31.677%
2026-09-11	1.8400	1.8900	1.8300	1.8300	-1.613%	161	5,806	-39.891%
2026-09-10	2.0400	2.0400	1.7000	1.8600	+2.198%	322	5,647	-40.860%
2026-09-09	1.9400	1.9600	1.7900	1.8200	+10.303%	47	5,449	-39.560%
2026-09-08	1.7200	1.7900	1.6500	1.6500	+10.000%	35	5,463	-33.333%
2026-09-04	1.5000	1.6800	1.4900	1.5000	-12.281%	78	5,453	-26.667%
2026-09-03	1.7900	1.8600	1.7100	1.7100	-5.525%	41	5,453	-35.673%
2026-09-02	1.7200	1.8100	1.7100	1.8100	+2.260%	4	5,454	-39.227%
2026-09-01	1.6400	1.7700	1.6100	1.7700	+18.000%	53	5,456	-37.853%
2026-08-31	1.5800	1.5800	1.4200	1.5000	+11.940%	57	5,452	-26.667%
2026-08-28	1.3000	1.3400	1.2700	1.3400	+8.065%	143	5,472	-17.910%
2026-08-27	1.2400	1.2600	1.2200	1.2400	-6.767%	55	5,362	-11.290%
2026-08-26	1.1700	1.3500	1.1700	1.3300	-1.481%	91	5,340	-17.293%
2026-08-25	1.3500	1.3500	1.3500	1.3500	-6.250%	25	5,302	-18.519%
2026-08-24	1.4300	1.5100	1.4300	1.4400	-17.714%	65	5,292	-23.611%
2026-08-20	1.9000	1.9000	1.7500	1.7500	+2.941%	29	5,290	-37.143%
2026-08-19	1.6500	1.7900	1.6500	1.7000	+1.190%	30	5,263	-35.294%
2026-08-18	1.6100	1.8000	1.5300	1.6800	+18.310%	272	5,261	-34.524%
2026-08-17	1.3100	1.4200	1.3100	1.4200	+9.231%	16	5,188	-22.535%
2026-08-14	1.2400	1.3000	1.2400	1.3000	+17.117%	132	5,185	-15.385%
2026-08-12	1.2000	1.2000	1.0900	1.1100	-7.500%	36	5,192	-0.901%
2026-08-11	1.1200	1.2000	1.1200	1.2000	+10.092%	12	5,159	-8.333%
2026-08-10	0.9700	1.0900	0.9200	1.0900	+41.558%	32	5,162	+0.917%
2026-08-07	0.7700	0.7700	0.7700	0.7700	+10.000%	3	5,176	+42.857%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-22.222%	12	5,176	+57.143%
2026-08-04	0.9000	0.9000	0.9000	0.9000	-8.163%	2	5,176	+22.222%
2026-07-31	0.9600	0.9800	0.9600	0.9800	-5.769%	8	5,176	+12.245%
2026-07-29	1.0400	1.0400	1.0400	1.0400	+15.556%	5	5,171	+5.769%
2026-07-27	0.9000	0.9000	0.9000	0.9000	-20.354%	9	5,168	+22.222%
2026-07-24	1.1300	1.1300	1.1300	1.1300	-5.042%	11	5,159	-2.655%
2026-07-23	1.1600	1.2000	1.1600	1.1900	+12.264%	14	5,159	-7.563%
2026-07-22	1.0100	1.0800	0.9600	1.0600	+6.000%	56	5,172	+3.774%
2026-07-21	1.0000	1.0000	1.0000	1.0000	+11.111%	10	5,182	+10.000%
2026-07-20	0.9000	0.9000	0.9000	0.9000	+4.651%	10	5,182	+22.222%
2026-07-17	0.8500	0.8600	0.8500	0.8600	+22.857%	11	5,182	+27.907%
2026-07-15	0.6700	0.7000	0.6700	0.7000	0.000%	32	5,182	+57.143%
2026-07-14	0.7900	0.7900	0.7000	0.7000	0.000%	16	5,183	+57.143%
2026-07-13	0.7500	0.7500	0.7000	0.7000	+18.644%	6	5,177	+57.143%
2026-07-10	0.5800	0.7200	0.5800	0.5900	+11.321%	9	5,171	+86.441%
2026-07-07	0.5300	0.5300	0.5300	0.5300	+1.923%	10	5,167	+107.547%
2026-06-29	0.4900	0.5200	0.4900	0.5200	+4.000%	1,931	5,157	+111.538%
2026-06-26	0.5000	0.5000	0.5000	0.5000	+4.167%	20	3,227	+120.000%
2026-06-24	0.4800	0.4800	0.4800	0.4800	-21.311%	2	3,227	+129.167%
2026-06-23	0.5700	0.6100	0.5700	0.6100	+12.963%	32	3,226	+80.328%
2026-06-22	0.5800	0.5900	0.5400	0.5400	+1.887%	60	3,256	+103.704%
2026-06-18	0.5300	0.5400	0.5300	0.5300	-28.378%	47	3,252	+107.547%
2026-06-17	0.6300	0.7400	0.6300	0.7400	0.000%	15	3,252	+48.649%
2026-06-16	0.7500	0.7500	0.7400	0.7400	-8.642%	21	3,252	+48.649%
2026-06-15	0.7600	0.8400	0.7600	0.8100	-26.364%	172	3,279	+35.802%
2026-06-11	1.2500	1.2500	1.0900	1.1000	-8.333%	27	3,279	0.000%
2026-06-09	1.2500	1.2500	1.1800	1.2000	-11.765%	46	3,267	-8.333%
2026-06-08	1.3600	1.3600	1.3600	1.3600	+8.800%	2	3,232	-19.118%
2026-06-05	1.3000	1.4900	1.2500	1.2500	-18.301%	18	3,233	-12.000%
2026-06-03	1.4500	1.5300	1.4500	1.5300	+18.605%	60	3,222	-28.105%
2026-06-02	1.2800	1.2900	1.2800	1.2900	+5.738%	20	3,225	-14.729%
2026-06-01	1.1800	1.2200	1.1800	1.2200	+16.190%	7	3,225	-9.836%
2026-05-29	1.0500	1.0500	1.0500	1.0500	-8.696%	42	3,220	+4.762%
2026-05-27	1.1800	1.1800	1.1500	1.1500	-17.857%	12	3,180	-4.348%
2026-05-26	1.5000	1.5000	1.4000	1.4000	-8.497%	35	3,170	-21.429%
2026-05-22	1.5300	1.5300	1.5300	1.5300	-1.923%	1	3,170	-28.105%
2026-05-21	1.5600	1.5600	1.5600	1.5600	-9.302%	31	3,169	-29.487%
2026-05-20	1.9500	1.9500	1.7200	1.7200	-2.825%	101	3,169	-36.047%
2026-05-19	1.7700	1.7700	1.7700	1.7700	+0.568%	1	3,167	-37.853%
2026-05-18	1.6900	1.7600	1.6900	1.7600	+107.059%	2	3,167	-37.500%
2026-05-08	0.8500	0.8700	0.7900	0.8500	-5.556%	156	3,167	+29.412%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-36.170%	1	3,067	+22.222%
2026-05-04	1.2200	1.4100	1.2200	1.4100	+6.015%	3	3,066	-21.986%
2026-04-29	1.3300	1.3300	1.3300	1.3300	+25.472%	1	3,066	-17.293%
2026-04-24	1.0600	1.0600	1.0600	1.0600	+6.000%	2	3,066	+3.774%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+47.059%	1	3,066	+10.000%
2026-04-17	0.6800	0.6800	0.6800	0.6800	-26.882%	11	3,066	+61.765%
2026-04-16	0.8700	0.9300	0.8700	0.9300	+19.231%	58	3,077	+18.280%
2026-04-15	0.7800	0.7800	0.7800	0.7800	-6.024%	3	3,128	+41.026%
2026-04-14	0.8300	0.8300	0.8300	0.8300	-18.627%	1	3,131	+32.530%
2026-04-10	1.1300	1.1300	1.0200	1.0200	-8.108%	12	3,131	+7.843%
2026-04-08	1.0400	1.1500	1.0200	1.1100	-28.846%	14	3,132	-0.901%
2026-04-02	1.7200	1.7200	1.5600	1.5600	+7.586%	52	3,148	-29.487%
2026-04-01	1.8000	1.8000	1.4500	1.4500	-39.834%	16	3,148	-24.138%
2026-03-31	2.4100	2.4100	2.4100	2.4100	+0.417%	5	3,148	-54.357%
2026-03-30	2.6300	2.6400	2.4000	2.4000	-2.439%	87	3,148	-54.167%
2026-03-27	2.4600	2.4600	2.4600	2.4600	+16.588%	4	3,118	-55.285%
2026-03-26	1.7700	2.1100	1.7700	2.1100	+20.571%	7	3,114	-47.867%
2026-03-25	1.9800	1.9800	1.7500	1.7500	-10.714%	22	3,118	-37.143%
2026-03-24	1.7400	2.1000	1.7400	1.9600	+22.500%	51	3,105	-43.878%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-10.112%	25	3,100	-31.250%
2026-03-20	1.7600	1.7800	1.7600	1.7800	+13.376%	3	3,075	-38.202%
2026-03-19	1.5700	1.5700	1.5700	1.5700	+9.028%	1	3,075	-29.936%
2026-03-17	1.3500	1.4400	1.3500	1.4400	-1.370%	11	3,075	-23.611%
2026-03-12	1.2900	1.4600	1.2500	1.4600	+28.070%	51	3,081	-24.658%
2026-03-11	1.1400	1.1400	1.1400	1.1400	-6.557%	9	3,035	-3.509%
2026-03-09	1.5700	1.5700	1.2200	1.2200	-6.154%	62	3,035	-9.836%
2026-03-06	1.4900	1.4900	1.3000	1.3000	-1.515%	36	2,990	-15.385%
2026-03-05	1.3600	1.3600	1.3200	1.3200	+10.000%	12	2,960	-16.667%
2026-03-04	1.4200	1.4200	1.2000	1.2000	-9.774%	42	2,959	-8.333%
2026-03-03	1.4900	1.4900	1.3300	1.3300	-14.194%	12	2,946	-17.293%
2026-03-02	1.4000	1.5500	1.4000	1.5500	+26.016%	6	2,946	-29.032%
2026-02-27	1.1900	1.2300	1.1900	1.2300	+1.653%	13	2,947	-10.569%
2026-02-26	1.2100	1.2100	1.2100	1.2100	+9.009%	1	2,935	-9.091%
2026-02-25	1.0400	1.2800	1.0400	1.1100	+1.835%	30	2,916	-0.901%
2026-02-19	1.2200	1.2200	1.0900	1.0900	+15.957%	3	2,916	+0.917%
2026-02-18	0.9600	1.0000	0.9400	0.9400	+9.302%	205	2,916	+17.021%
2026-02-17	0.9500	1.0200	0.8600	0.8600	-6.522%	151	2,993	+27.907%
2026-02-13	0.9000	0.9700	0.8900	0.9200	-26.984%	212	2,684	+19.565%
2026-02-12	1.2600	1.2600	1.2600	1.2600	+9.565%	1	2,684	-12.698%
2026-02-11	1.1500	1.1500	1.1400	1.1500	-93.235%	2,684	2,684	-4.348%
2025-11-20	17.0000	17.0000	17.0000	17.0000	+0.118%	1	61	-93.529%
2025-11-17	16.9800	16.9800	16.9800	16.9800	+2.351%	1	60	-93.522%
2025-09-25	16.5900	16.5900	16.5900	16.5900	+1.035%	60	60	-93.369%
2025-09-24	16.4200	16.4200	16.4200	16.4200	+6.623%	1	61	-93.301%
2025-08-28	15.4000	15.4000	15.4000	15.4000	+18.462%	60	60	-92.857%
2025-08-14	13.0000	13.0000	13.0000	13.0000	+0.464%	1	1	-91.538%
2025-08-13	12.9400	12.9400	12.9400	12.9400	+1.970%	1	2	-91.499%
2025-08-06	12.6900	12.6900	12.6900	12.6900	-6.070%	1	1	-91.332%
2025-08-01	13.5100	13.5100	13.5100	13.5100	0.000%	1	1	-91.858%

.dark-mode .mhqThn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhqThn{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617C80XLE Jun 17 2027 80.00 Call (XLE270617C00080000)option OPRA

XLE20270617C80
XLE Jun 17 2027 80.00 Call (XLE270617C00080000)
option OPRA