Dark

XLE20271217C45
XLE Dec 17 2027 45.00 Call (XLE271217C00045000)
option OPRA

EOD

Jul 24, 2026

17.34+10.095%(+1.59)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	17.3400	17.3400	17.3400	17.3400	+10.095%	1	20,070	0.000%
2026-07-21	15.7500	15.7500	15.7500	15.7500	+2.472%	1	20,070	+10.095%
2026-07-20	15.3700	15.3700	15.3700	15.3700	+4.203%	1	20,070	+12.817%
2026-07-17	14.7500	14.7500	14.7500	14.7500	+0.408%	1	20,069	+17.559%
2026-07-14	15.1000	15.1000	14.6900	14.6900	+14.766%	2	20,069	+18.039%
2026-07-09	12.8000	12.8000	12.8000	12.8000	+6.489%	1	20,069	+35.469%
2026-07-07	12.0200	12.0200	12.0200	12.0200	+6.372%	1	20,069	+44.260%
2026-07-02	11.3000	11.3000	11.3000	11.3000	+0.893%	15	20,069	+53.451%
2026-07-01	11.5000	11.5000	11.2000	11.2000	-3.448%	10	20,069	+54.821%
2026-06-30	11.6000	11.6000	11.6000	11.6000	-2.929%	9	20,069	+49.483%
2026-06-25	11.9500	11.9500	11.9500	11.9500	+1.702%	4	20,069	+45.105%
2026-06-24	11.7500	11.7500	11.7500	11.7500	-2.893%	5	20,071	+47.574%
2026-06-22	11.7000	12.1000	11.7000	12.1000	+11.521%	3	20,071	+43.306%
2026-06-18	12.0000	12.0000	10.8500	10.8500	-20.513%	4	20,108	+59.816%
2026-06-15	13.8800	13.8800	13.1500	13.6500	-12.556%	58	20,108	+27.033%
2026-06-12	15.5900	15.6100	15.5900	15.6100	+4.067%	5	20,108	+11.083%
2026-06-11	15.0000	15.0000	15.0000	15.0000	+0.536%	1	20,108	+15.600%
2026-06-09	14.9200	14.9200	14.9200	14.9200	-5.270%	1	20,108	+16.220%
2026-06-08	15.5000	15.7500	15.5000	15.7500	-3.196%	2	20,108	+10.095%
2026-06-04	16.2000	16.2700	16.2000	16.2700	+10.680%	2,001	20,109	+6.577%
2026-06-01	15.0600	15.0600	14.7000	14.7000	+2.797%	17	20,109	+17.959%
2026-05-29	14.0800	14.3000	13.9000	14.3000	-0.694%	25	20,109	+21.259%
2026-05-28	14.4000	14.4000	14.4000	14.4000	-0.690%	1	20,124	+20.417%
2026-05-27	14.8500	14.8800	14.5000	14.5000	-8.517%	3	20,125	+19.586%
2026-05-26	16.3300	16.4300	15.8500	15.8500	-14.324%	32	20,155	+9.401%
2026-05-19	18.5000	18.5000	18.5000	18.5000	+2.778%	1	20,159	-6.270%
2026-05-18	18.0000	18.0000	18.0000	18.0000	+30.814%	1	20,160	-3.667%
2026-05-08	13.9800	13.9800	13.7600	13.7600	-6.075%	6	20,160	+26.017%
2026-05-06	14.6000	14.9000	14.6000	14.6500	-8.438%	7	20,159	+18.362%
2026-04-29	16.0000	16.0000	16.0000	16.0000	+14.286%	4	20,159	+8.375%
2026-04-24	14.0000	14.0000	14.0000	14.0000	-1.130%	1	20,159	+23.857%
2026-04-22	14.1600	14.1600	14.1600	14.1600	+4.579%	1	20,159	+22.458%
2026-04-20	13.5400	13.5400	13.5400	13.5400	+12.833%	1	20,159	+28.065%
2026-04-17	12.0700	12.0700	12.0000	12.0000	-17.241%	5	20,159	+44.500%
2026-04-13	14.7800	14.7800	14.4500	14.5000	-0.685%	26	20,159	+19.586%
2026-04-10	14.3500	14.6000	14.3500	14.6000	-3.630%	4	20,159	+18.767%
2026-04-09	16.2200	16.2200	15.1500	15.1500	+0.664%	56	20,159	+14.455%
2026-04-08	14.2600	15.0500	14.2600	15.0500	-14.000%	6	20,159	+15.216%
2026-04-07	17.8500	18.0000	17.5000	17.5000	+6.383%	3	20,159	-0.914%
2026-04-01	18.0000	18.0000	16.4500	16.4500	-16.667%	44	20,159	+5.410%
2026-03-30	20.5000	20.5000	19.6200	19.7400	-0.904%	12	20,159	-12.158%
2026-03-27	19.7500	19.9200	19.7500	19.9200	+8.261%	3	20,159	-12.952%
2026-03-24	18.5000	18.5000	18.2500	18.4000	+10.843%	38	20,161	-5.761%
2026-03-23	16.6000	16.6000	16.6000	16.6000	-0.300%	10	20,161	+4.458%
2026-03-19	16.6500	16.6500	16.6500	16.6500	+3.738%	1	20,161	+4.144%
2026-03-18	16.0500	16.0500	16.0500	16.0500	+3.548%	4	20,161	+8.037%
2026-03-13	15.5000	15.5000	15.5000	15.5000	-3.125%	1	20,157	+11.871%
2026-03-12	15.3500	16.0000	15.3500	16.0000	+8.108%	6	20,157	+8.375%
2026-03-11	14.8000	14.8000	14.8000	14.8000	+2.069%	1	20,157	+17.162%
2026-03-09	14.6000	14.6300	14.5000	14.5000	-2.027%	24	20,157	+19.586%
2026-03-06	15.0000	15.0000	14.8000	14.8000	+4.225%	35	20,157	+17.162%
2026-03-05	14.7500	14.7500	14.1500	14.2000	-4.506%	5	20,157	+22.113%
2026-03-03	16.0500	16.0500	14.8700	14.8700	-8.773%	3	20,157	+16.611%
2026-03-02	16.3000	16.3000	16.3000	16.3000	+16.429%	1	20,157	+6.380%
2026-02-27	13.1500	14.0000	13.1500	14.0000	0.000%	12	20,157	+23.857%
2026-02-23	14.0000	14.0000	14.0000	14.0000	+7.692%	2	20,157	+23.857%
2026-02-20	13.0000	13.0000	13.0000	13.0000	+1.167%	1	20,157	+33.385%
2026-02-18	12.5000	12.8500	12.5000	12.8500	0.000%	2	20,157	+34.942%
2026-02-17	12.8500	12.8500	12.8500	12.8500	+3.213%	1	20,157	+34.942%
2026-02-13	12.4500	12.4500	12.4500	12.4500	-0.400%	10	20,157	+39.277%
2026-02-12	13.2200	13.2200	12.3000	12.5000	-6.156%	51	20,157	+38.720%
2026-02-11	12.7000	13.3200	12.7000	13.3200	+10.083%	26	20,183	+30.180%
2026-02-10	12.1000	12.1000	12.1000	12.1000	+0.249%	6	20,174	+43.306%
2026-02-09	11.6000	12.1500	11.4500	12.0700	+12.593%	30	20,174	+43.662%
2026-02-05	11.0200	11.0200	10.7200	10.7200	-6.294%	9	20,174	+61.754%
2026-02-04	11.3000	11.5500	11.0000	11.4400	+14.172%	59	20,174	+51.573%
2026-02-03	9.8000	10.0200	9.3500	10.0200	+2.769%	6	20,174	+73.054%
2026-02-02	9.9000	10.0000	9.6000	9.7500	-2.010%	38	20,174	+77.846%
2026-01-30	9.3000	9.9500	9.3000	9.9500	-0.500%	15	20,171	+74.271%
2026-01-29	11.0500	11.0500	9.9000	10.0000	+7.643%	41	20,171	+73.400%
2026-01-28	9.4000	9.4500	9.2900	9.2900	+1.976%	15	20,171	+86.652%
2026-01-27	9.0500	9.2500	9.0200	9.1100	+3.288%	16	20,171	+90.340%
2026-01-26	8.6300	8.8200	8.6300	8.8200	-1.453%	3	20,171	+96.599%
2026-01-23	9.0000	9.0000	8.9500	8.9500	+7.057%	2	20,171	+93.743%
2026-01-22	8.0000	8.5000	8.0000	8.3600	-0.476%	41	20,171	+107.416%
2026-01-21	7.2000	8.4000	7.2000	8.4000	+7.006%	119	20,171	+106.429%
2026-01-20	7.9200	7.9200	7.8500	7.8500	-1.258%	3	20,171	+120.892%
2026-01-14	8.0500	8.3000	7.1500	7.9500	+20.091%	25	20,171	+118.113%
2026-01-12	6.6200	6.6200	6.6200	6.6200	-5.429%	2	20,170	+161.934%
2026-01-09	6.8500	7.0000	6.8500	7.0000	0.000%	19	20,170	+147.714%
2026-01-08	6.7500	7.0000	6.6000	7.0000	+16.667%	8	20,156	+147.714%
2026-01-06	6.4000	6.4000	6.0000	6.0000	-12.409%	25	20,156	+189.000%
2026-01-05	6.5000	6.8500	6.4000	6.8500	+25.688%	26	20,156	+153.139%
2025-12-31	5.4000	5.4500	5.4000	5.4500	-1.802%	4	20,156	+218.165%
2025-12-30	5.6000	5.6000	5.5500	5.5500	+2.968%	6	20,156	+212.432%
2025-12-29	5.3900	5.3900	5.3900	5.3900	+1.698%	20	20,156	+221.707%
2025-12-24	5.3000	5.3000	5.3000	5.3000	+1.923%	2	20,156	+227.170%
2025-12-22	5.2000	5.2000	5.2000	5.2000	+8.333%	2	20,156	+233.462%
2025-12-19	4.6500	5.0000	4.6500	4.8000	-13.514%	64	20,156	+261.250%
2025-12-17	5.5500	5.5500	5.5500	5.5500	+13.265%	3	20,156	+212.432%
2025-12-16	5.0000	5.0000	4.4800	4.9000	-22.713%	2,004	20,156	+253.878%
2025-12-11	6.3400	6.3400	6.3400	6.3400	+1.440%	2	18,156	+173.502%
2025-12-10	6.2500	6.2500	6.2500	6.2500	-1.575%	2	18,156	+177.440%
2025-12-09	6.3500	6.3500	6.3500	6.3500	+4.959%	2	18,156	+173.071%
2025-12-08	6.0500	6.0500	6.0500	6.0500	-6.923%	6	18,156	+186.612%
2025-12-05	6.5000	6.5000	6.5000	6.5000	-85.006%	2	18,156	+166.769%
2025-11-25	43.3500	43.3500	43.3500	43.3500	+1.404%	1	1	-60.000%
2025-06-16	42.7500	42.7500	42.7500	42.7500	+20.287%	1	2	-59.439%
2025-04-14	35.5400	35.5400	35.5400	35.5400	+3.014%	1	2	-51.210%
2025-04-07	34.0000	34.5000	34.0000	34.5000	0.000%	2	1	-49.739%

.dark-mode .BL89V3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BL89V3{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217C45XLE Dec 17 2027 45.00 Call (XLE271217C00045000)option OPRA

XLE20271217C45
XLE Dec 17 2027 45.00 Call (XLE271217C00045000)
option OPRA