Dark

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

EOD

Jul 24, 2026

1.13-5.042%(-0.06)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.1300	1.1300	1.1300	1.1300	-5.042%	11	5,159	0.000%
2026-07-23	1.1600	1.2000	1.1600	1.1900	+12.264%	14	5,159	-5.042%
2026-07-22	1.0100	1.0800	0.9600	1.0600	+6.000%	56	5,172	+6.604%
2026-07-21	1.0000	1.0000	1.0000	1.0000	+11.111%	10	5,182	+13.000%
2026-07-20	0.9000	0.9000	0.9000	0.9000	+4.651%	10	5,182	+25.556%
2026-07-17	0.8500	0.8600	0.8500	0.8600	+22.857%	11	5,182	+31.395%
2026-07-15	0.6700	0.7000	0.6700	0.7000	0.000%	32	5,182	+61.429%
2026-07-14	0.7900	0.7900	0.7000	0.7000	0.000%	16	5,183	+61.429%
2026-07-13	0.7500	0.7500	0.7000	0.7000	+18.644%	6	5,177	+61.429%
2026-07-10	0.5800	0.7200	0.5800	0.5900	+11.321%	9	5,171	+91.525%
2026-07-07	0.5300	0.5300	0.5300	0.5300	+1.923%	10	5,167	+113.208%
2026-06-29	0.4900	0.5200	0.4900	0.5200	+4.000%	1,931	5,157	+117.308%
2026-06-26	0.5000	0.5000	0.5000	0.5000	+4.167%	20	3,227	+126.000%
2026-06-24	0.4800	0.4800	0.4800	0.4800	-21.311%	2	3,227	+135.417%
2026-06-23	0.5700	0.6100	0.5700	0.6100	+12.963%	32	3,226	+85.246%
2026-06-22	0.5800	0.5900	0.5400	0.5400	+1.887%	60	3,256	+109.259%
2026-06-18	0.5300	0.5400	0.5300	0.5300	-28.378%	47	3,252	+113.208%
2026-06-17	0.6300	0.7400	0.6300	0.7400	0.000%	15	3,252	+52.703%
2026-06-16	0.7500	0.7500	0.7400	0.7400	-8.642%	21	3,252	+52.703%
2026-06-15	0.7600	0.8400	0.7600	0.8100	-26.364%	172	3,279	+39.506%
2026-06-11	1.2500	1.2500	1.0900	1.1000	-8.333%	27	3,279	+2.727%
2026-06-09	1.2500	1.2500	1.1800	1.2000	-11.765%	46	3,267	-5.833%
2026-06-08	1.3600	1.3600	1.3600	1.3600	+8.800%	2	3,232	-16.912%
2026-06-05	1.3000	1.4900	1.2500	1.2500	-18.301%	18	3,233	-9.600%
2026-06-03	1.4500	1.5300	1.4500	1.5300	+18.605%	60	3,222	-26.144%
2026-06-02	1.2800	1.2900	1.2800	1.2900	+5.738%	20	3,225	-12.403%
2026-06-01	1.1800	1.2200	1.1800	1.2200	+16.190%	7	3,225	-7.377%
2026-05-29	1.0500	1.0500	1.0500	1.0500	-8.696%	42	3,220	+7.619%
2026-05-27	1.1800	1.1800	1.1500	1.1500	-17.857%	12	3,180	-1.739%
2026-05-26	1.5000	1.5000	1.4000	1.4000	-8.497%	35	3,170	-19.286%
2026-05-22	1.5300	1.5300	1.5300	1.5300	-1.923%	1	3,170	-26.144%
2026-05-21	1.5600	1.5600	1.5600	1.5600	-9.302%	31	3,169	-27.564%
2026-05-20	1.9500	1.9500	1.7200	1.7200	-2.825%	101	3,169	-34.302%
2026-05-19	1.7700	1.7700	1.7700	1.7700	+0.568%	1	3,167	-36.158%
2026-05-18	1.6900	1.7600	1.6900	1.7600	+107.059%	2	3,167	-35.795%
2026-05-08	0.8500	0.8700	0.7900	0.8500	-5.556%	156	3,167	+32.941%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-36.170%	1	3,067	+25.556%
2026-05-04	1.2200	1.4100	1.2200	1.4100	+6.015%	3	3,066	-19.858%
2026-04-29	1.3300	1.3300	1.3300	1.3300	+25.472%	1	3,066	-15.038%
2026-04-24	1.0600	1.0600	1.0600	1.0600	+6.000%	2	3,066	+6.604%
2026-04-21	1.0000	1.0000	1.0000	1.0000	+47.059%	1	3,066	+13.000%
2026-04-17	0.6800	0.6800	0.6800	0.6800	-26.882%	11	3,066	+66.176%
2026-04-16	0.8700	0.9300	0.8700	0.9300	+19.231%	58	3,077	+21.505%
2026-04-15	0.7800	0.7800	0.7800	0.7800	-6.024%	3	3,128	+44.872%
2026-04-14	0.8300	0.8300	0.8300	0.8300	-18.627%	1	3,131	+36.145%
2026-04-10	1.1300	1.1300	1.0200	1.0200	-8.108%	12	3,131	+10.784%
2026-04-08	1.0400	1.1500	1.0200	1.1100	-28.846%	14	3,132	+1.802%
2026-04-02	1.7200	1.7200	1.5600	1.5600	+7.586%	52	3,148	-27.564%
2026-04-01	1.8000	1.8000	1.4500	1.4500	-39.834%	16	3,148	-22.069%
2026-03-31	2.4100	2.4100	2.4100	2.4100	+0.417%	5	3,148	-53.112%
2026-03-30	2.6300	2.6400	2.4000	2.4000	-2.439%	87	3,148	-52.917%
2026-03-27	2.4600	2.4600	2.4600	2.4600	+16.588%	4	3,118	-54.065%
2026-03-26	1.7700	2.1100	1.7700	2.1100	+20.571%	7	3,114	-46.445%
2026-03-25	1.9800	1.9800	1.7500	1.7500	-10.714%	22	3,118	-35.429%
2026-03-24	1.7400	2.1000	1.7400	1.9600	+22.500%	51	3,105	-42.347%
2026-03-23	1.6000	1.6000	1.6000	1.6000	-10.112%	25	3,100	-29.375%
2026-03-20	1.7600	1.7800	1.7600	1.7800	+13.376%	3	3,075	-36.517%
2026-03-19	1.5700	1.5700	1.5700	1.5700	+9.028%	1	3,075	-28.025%
2026-03-17	1.3500	1.4400	1.3500	1.4400	-1.370%	11	3,075	-21.528%
2026-03-12	1.2900	1.4600	1.2500	1.4600	+28.070%	51	3,081	-22.603%
2026-03-11	1.1400	1.1400	1.1400	1.1400	-6.557%	9	3,035	-0.877%
2026-03-09	1.5700	1.5700	1.2200	1.2200	-6.154%	62	3,035	-7.377%
2026-03-06	1.4900	1.4900	1.3000	1.3000	-1.515%	36	2,990	-13.077%
2026-03-05	1.3600	1.3600	1.3200	1.3200	+10.000%	12	2,960	-14.394%
2026-03-04	1.4200	1.4200	1.2000	1.2000	-9.774%	42	2,959	-5.833%
2026-03-03	1.4900	1.4900	1.3300	1.3300	-14.194%	12	2,946	-15.038%
2026-03-02	1.4000	1.5500	1.4000	1.5500	+26.016%	6	2,946	-27.097%
2026-02-27	1.1900	1.2300	1.1900	1.2300	+1.653%	13	2,947	-8.130%
2026-02-26	1.2100	1.2100	1.2100	1.2100	+9.009%	1	2,935	-6.612%
2026-02-25	1.0400	1.2800	1.0400	1.1100	+1.835%	30	2,916	+1.802%
2026-02-19	1.2200	1.2200	1.0900	1.0900	+15.957%	3	2,916	+3.670%
2026-02-18	0.9600	1.0000	0.9400	0.9400	+9.302%	205	2,916	+20.213%
2026-02-17	0.9500	1.0200	0.8600	0.8600	-6.522%	151	2,993	+31.395%
2026-02-13	0.9000	0.9700	0.8900	0.9200	-26.984%	212	2,684	+22.826%
2026-02-12	1.2600	1.2600	1.2600	1.2600	+9.565%	1	2,684	-10.317%
2026-02-11	1.1500	1.1500	1.1400	1.1500	-93.235%	2,684	2,684	-1.739%
2025-11-20	17.0000	17.0000	17.0000	17.0000	+0.118%	1	61	-93.353%
2025-11-17	16.9800	16.9800	16.9800	16.9800	+2.351%	1	60	-93.345%
2025-09-25	16.5900	16.5900	16.5900	16.5900	+1.035%	60	60	-93.189%
2025-09-24	16.4200	16.4200	16.4200	16.4200	+6.623%	1	61	-93.118%
2025-08-28	15.4000	15.4000	15.4000	15.4000	+18.462%	60	60	-92.662%
2025-08-14	13.0000	13.0000	13.0000	13.0000	+0.464%	1	1	-91.308%
2025-08-13	12.9400	12.9400	12.9400	12.9400	+1.970%	1	2	-91.267%
2025-08-06	12.6900	12.6900	12.6900	12.6900	-6.070%	1	1	-91.095%
2025-08-01	13.5100	13.5100	13.5100	13.5100	0.000%	1	1	-91.636%

.dark-mode .Pr9tSt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pr9tSt{ 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