Dark

XLE20271217C50
XLE Dec 17 2027 50.00 Call (XLE271217C00050000)
option OPRA

EOD

Sep 29, 2026

14.60-2.667%(-0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5900	14.6000	14.5900	14.6000	-2.667%	2	3,599	0.000%
2026-09-25	15.0000	15.0000	15.0000	15.0000	-3.226%	2	3,597	-2.667%
2026-09-23	15.5000	15.5000	15.5000	15.5000	+0.649%	2	3,595	-5.806%
2026-09-22	15.4000	15.6000	15.3000	15.4000	-3.145%	11	3,593	-5.195%
2026-09-21	15.7900	15.9000	15.6000	15.9000	-5.917%	316	3,593	-8.176%
2026-09-18	16.9000	16.9000	16.9000	16.9000	-6.887%	2	3,339	-13.609%
2026-09-10	18.1500	18.1500	18.1500	18.1500	+5.096%	1	3,339	-19.559%
2026-09-08	17.4300	17.4300	17.2500	17.2700	+7.134%	12	3,340	-15.460%
2026-08-31	16.1200	16.1200	16.1200	16.1200	+3.732%	1	3,330	-9.429%
2026-08-28	15.5400	15.5400	15.5400	15.5400	+1.902%	1	3,329	-6.049%
2026-08-26	15.3800	15.3800	15.2500	15.2500	-3.481%	10	3,328	-4.262%
2026-08-24	16.1500	16.1500	15.6100	15.8000	-4.300%	10	3,328	-7.595%
2026-08-21	16.5900	16.5900	16.5100	16.5100	-2.882%	4	3,332	-11.569%
2026-08-20	17.0000	17.0000	17.0000	17.0000	+4.938%	3	3,335	-14.118%
2026-08-18	16.4000	16.4000	16.2000	16.2000	+14.650%	11	3,338	-9.877%
2026-08-13	14.1300	14.1300	14.1300	14.1300	+0.857%	2	3,338	+3.326%
2026-08-11	14.0300	14.0300	13.9600	14.0100	+7.110%	62	3,338	+4.211%
2026-08-10	13.0800	13.0800	13.0800	13.0800	+18.909%	1	3,338	+11.621%
2026-08-05	11.4000	11.4000	11.0000	11.0000	-5.579%	2	3,338	+32.727%
2026-07-28	11.6500	11.6500	11.6500	11.6500	-13.704%	1	3,339	+25.322%
2026-07-24	13.5000	13.5000	13.5000	13.5000	+29.187%	3	3,340	+8.148%
2026-07-15	10.4000	10.4500	10.4000	10.4500	-2.336%	30	3,351	+39.713%
2026-07-13	10.7000	10.7000	10.7000	10.7000	+32.099%	1	3,330	+36.449%
2026-07-02	8.1000	8.1000	8.1000	8.1000	+1.250%	2	3,333	+80.247%
2026-07-01	7.4500	8.0000	7.4500	8.0000	-8.362%	2	3,333	+82.500%
2026-06-30	8.7500	8.7500	8.7300	8.7300	+1.512%	13	3,333	+67.239%
2026-06-24	9.0000	9.0000	8.6000	8.6000	-5.495%	11	3,333	+69.767%
2026-06-22	9.1000	9.1000	9.1000	9.1000	+7.185%	6	3,335	+60.440%
2026-06-18	8.6300	8.6300	8.4500	8.4900	-14.502%	9	3,329	+71.967%
2026-06-16	9.9400	10.0000	9.9300	9.9300	-2.071%	10	3,329	+47.029%
2026-06-15	10.1400	10.1400	10.1400	10.1400	-16.543%	1	3,328	+43.984%
2026-06-11	12.1500	12.1500	12.1500	12.1500	-4.255%	1	3,328	+20.165%
2026-06-10	12.6900	12.6900	12.6900	12.6900	+7.089%	1	3,327	+15.051%
2026-06-09	11.8500	11.8500	11.8500	11.8500	-1.578%	1	3,327	+23.207%
2026-06-02	12.0400	12.0400	12.0400	12.0400	+4.878%	1	3,327	+21.262%
2026-06-01	12.0000	12.0000	11.4800	11.4800	-1.034%	22	3,326	+27.178%
2026-05-28	11.6000	11.6000	11.6000	11.6000	-0.429%	2	3,326	+25.862%
2026-05-27	11.8500	11.8500	11.6500	11.6500	-16.726%	44	3,326	+25.322%
2026-05-20	13.9900	13.9900	13.9900	13.9900	-3.849%	2	3,286	+4.360%
2026-05-19	14.5500	14.5500	14.5500	14.5500	+2.105%	4	3,287	+0.344%
2026-05-18	14.2500	14.2500	14.2500	14.2500	+14.919%	1	3,287	+2.456%
2026-05-14	12.4000	12.4000	12.4000	12.4000	+5.353%	2	3,287	+17.742%
2026-05-13	11.7700	11.7700	11.7700	11.7700	-3.918%	7	3,288	+24.044%
2026-05-12	12.0500	12.2500	12.0500	12.2500	+6.522%	2	3,288	+19.184%
2026-05-06	11.5000	11.5000	11.5000	11.5000	-14.878%	7	3,288	+26.957%
2026-04-30	13.2700	13.5100	13.2700	13.5100	+22.818%	6	3,288	+8.068%
2026-04-24	11.0000	11.0000	11.0000	11.0000	-0.452%	10	3,289	+32.727%
2026-04-22	11.0500	11.0500	11.0500	11.0500	+8.653%	50	3,289	+32.127%
2026-04-21	10.1700	10.1700	10.1700	10.1700	+13.000%	7	3,289	+43.559%
2026-04-17	9.0000	9.0000	9.0000	9.0000	-18.182%	8	3,289	+62.222%
2026-04-16	10.8100	11.1000	10.8100	11.0000	+6.075%	514	3,291	+32.727%
2026-04-15	10.3700	10.3700	10.3700	10.3700	+1.171%	1	3,224	+40.791%
2026-04-14	10.9000	10.9000	10.2500	10.2500	-8.482%	63	3,225	+42.439%
2026-04-13	11.4300	11.4300	11.1500	11.2000	-3.030%	24	3,175	+30.357%
2026-04-10	11.6000	11.6000	11.0500	11.5500	-21.160%	112	3,172	+26.407%
2026-04-02	14.6500	14.6500	14.6500	14.6500	+12.692%	1	3,144	-0.341%
2026-04-01	14.2500	14.2500	13.0000	13.0000	-10.959%	8	3,144	+12.308%
2026-03-31	16.3000	16.3000	14.0000	14.6000	-8.921%	14	3,144	0.000%
2026-03-30	16.1500	16.1500	16.0300	16.0300	-2.256%	2	3,144	-8.921%
2026-03-27	16.3500	16.4000	16.3500	16.4000	+6.149%	6	3,146	-10.976%
2026-03-26	14.4000	15.4500	14.4000	15.4500	+3.344%	44	3,146	-5.502%
2026-03-25	14.9500	14.9500	14.9500	14.9500	+2.048%	2	3,146	-2.341%
2026-03-24	13.6500	15.0200	13.6500	14.6500	+7.641%	47	3,146	-0.341%
2026-03-23	14.0500	14.0500	13.5000	13.6100	-3.816%	8	3,146	+7.274%
2026-03-20	14.3000	14.3000	14.1500	14.1500	+7.197%	2	3,146	+3.180%
2026-03-19	12.7000	13.6000	12.7000	13.2000	+8.463%	81	3,146	+10.606%
2026-03-16	11.8400	12.2600	11.8400	12.1700	-1.855%	9	3,146	+19.967%
2026-03-13	12.0300	12.4000	12.0300	12.4000	-2.516%	60	3,146	+17.742%
2026-03-12	12.7200	12.7200	12.7200	12.7200	+25.941%	6	3,148	+14.780%
2026-03-10	10.1000	10.1000	10.1000	10.1000	-4.265%	40	3,148	+44.554%
2026-03-09	11.7500	11.7500	10.5500	10.5500	-3.653%	6	3,158	+38.389%
2026-03-04	10.6800	10.9500	10.6800	10.9500	-5.603%	2	3,158	+33.333%
2026-03-03	11.6000	11.6000	11.6000	11.6000	+0.433%	1	3,158	+25.862%
2026-03-02	11.1000	11.5500	11.1000	11.5500	+15.500%	102	3,158	+26.407%
2026-02-25	10.0000	10.0000	10.0000	10.0000	-0.498%	4	3,158	+46.000%
2026-02-24	10.0500	10.0500	10.0500	10.0500	-5.278%	4	3,158	+45.274%
2026-02-23	10.6100	10.6100	10.6100	10.6100	+7.389%	2	3,156	+37.606%
2026-02-20	10.1400	10.1400	9.8800	9.8800	-5.455%	4	3,156	+47.773%
2026-02-19	10.3000	10.4500	10.3000	10.4500	+5.556%	6	3,156	+39.713%
2026-02-18	9.7000	9.9000	9.7000	9.9000	+7.961%	45	3,156	+47.475%
2026-02-17	9.8400	9.8400	9.1500	9.1700	-0.326%	4	3,159	+59.215%
2026-02-13	9.2000	9.2000	9.2000	9.2000	-3.967%	1	3,159	+58.696%
2026-02-12	10.2600	10.3500	9.5800	9.5800	-6.078%	35	3,159	+52.401%
2026-02-11	10.0000	10.3700	10.0000	10.2000	+13.333%	45	3,179	+43.137%
2026-02-09	9.0000	9.0000	9.0000	9.0000	0.000%	10	3,221	+62.222%
2026-02-06	8.9000	9.0000	8.9000	9.0000	+3.448%	3	3,221	+62.222%
2026-02-04	8.1200	8.8000	8.1200	8.7000	+12.258%	15	3,221	+67.816%
2026-02-03	7.5000	8.0000	7.5000	7.7500	+11.671%	8	3,227	+88.387%
2026-02-02	6.9000	6.9500	6.9000	6.9400	+2.059%	92	3,231	+110.375%
2026-01-30	7.0500	7.0500	6.8000	6.8000	-5.292%	310	3,231	+114.706%
2026-01-29	7.7600	7.7600	7.0300	7.1800	-0.278%	88	3,241	+103.343%
2026-01-28	6.8500	7.2000	6.7700	7.2000	+10.260%	380	3,254	+102.778%
2026-01-27	6.5000	6.5600	6.5000	6.5300	-3.971%	6	3,245	+123.583%
2026-01-26	6.2600	6.8000	6.2600	6.8000	+6.918%	11	3,246	+114.706%
2026-01-23	6.5000	6.5700	6.3600	6.3600	+5.124%	40	3,237	+129.560%
2026-01-22	5.8000	6.0500	5.8000	6.0500	+0.666%	3,008	4,470	+141.322%
2026-01-21	6.0000	6.0100	5.9900	6.0100	+12.336%	15	1,476	+142.928%
2026-01-20	5.5500	5.5700	5.2500	5.3500	-10.084%	33	1,477	+172.897%
2026-01-16	5.9500	5.9500	5.9500	5.9500	+11.215%	4	1,460	+145.378%
2026-01-15	5.3800	5.4000	5.3500	5.3500	-5.310%	16	1,460	+172.897%
2026-01-14	5.5900	5.6500	5.2500	5.6500	+13.000%	69	1,459	+158.407%
2026-01-13	5.1500	5.2500	4.8500	5.0000	+7.527%	46	1,504	+192.000%
2026-01-12	4.8500	4.8500	4.5000	4.6500	-1.064%	4	1,482	+213.978%
2026-01-09	5.0000	5.0000	4.6300	4.7000	+17.500%	182	1,480	+210.638%
2026-01-08	4.0000	4.0000	4.0000	4.0000	+3.896%	4	1,351	+265.000%
2026-01-07	3.8500	3.8500	3.8500	3.8500	-7.229%	3	1,351	+279.221%
2026-01-06	4.1500	4.1500	4.1500	4.1500	-9.783%	8	1,351	+251.807%
2026-01-05	4.5700	4.6000	4.5700	4.6000	+29.577%	18	1,336	+217.391%
2026-01-02	3.5900	3.6300	3.5500	3.5500	+8.232%	7	1,336	+311.268%
2025-12-26	3.2800	3.2800	3.2800	3.2800	-2.381%	2	1,330	+345.122%
2025-12-19	3.2100	3.3600	3.2100	3.3600	-3.448%	40	1,328	+334.524%
2025-12-17	3.4800	3.4800	3.4800	3.4800	-13.648%	1	1,328	+319.540%
2025-12-12	4.0500	4.0500	4.0300	4.0300	-0.494%	9	1,327	+262.283%
2025-12-11	4.0500	4.0500	4.0500	4.0500	-89.822%	3	1,319	+260.494%
2025-11-20	39.7900	39.7900	39.7900	39.7900	-2.666%	1	23	-63.307%
2025-11-17	40.8800	40.8800	40.8800	40.8800	+0.368%	1	22	-64.286%
2025-11-13	41.2900	41.2900	40.7300	40.7300	+2.724%	2	21	-64.154%
2025-11-07	39.6500	39.6500	39.6500	39.6500	+1.849%	2	19	-63.178%
2025-10-30	38.9300	38.9300	38.9300	38.9300	+4.035%	2	21	-62.497%
2025-10-20	37.5400	37.5500	37.4000	37.4200	+1.053%	6	19	-60.983%
2025-10-16	37.0600	37.0600	37.0300	37.0300	-1.042%	3	13	-60.573%
2025-10-10	37.4800	37.5700	37.4200	37.4200	-7.491%	3	10	-60.983%
2025-09-29	40.9800	40.9800	40.4500	40.4500	+4.603%	3	7	-63.906%
2025-09-15	38.4500	38.6700	38.4500	38.6700	0.000%	3	7	-62.245%
2025-09-10	38.6700	38.6700	38.6700	38.6700	-3.446%	1	4	-62.245%
2025-06-23	40.0500	40.0500	40.0500	40.0500	+20.705%	1	3	-63.546%
2025-06-04	33.1800	33.1800	33.1800	33.1800	+2.124%	1	4	-55.998%
2025-05-30	32.4500	32.4900	32.4500	32.4900	+2.395%	4	4	-55.063%
2025-04-30	31.7300	31.7300	31.7300	31.7300	+3.863%	1	2	-53.987%
2025-04-14	30.5500	30.5500	30.5500	30.5500	0.000%	1	1	-52.209%

.dark-mode .fMYtLM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMYtLM{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217C50XLE Dec 17 2027 50.00 Call (XLE271217C00050000)option OPRA

XLE20271217C50
XLE Dec 17 2027 50.00 Call (XLE271217C00050000)
option OPRA