Dark

XLE20271217C55
XLE Dec 17 2027 55.00 Call (XLE271217C00055000)
option OPRA

EOD

Jul 24, 2026

10.15-1.456%(-0.15)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	10.5000	10.5000	10.0000	10.1500	-1.456%	8	27,787	0.000%
2026-07-23	10.3500	10.3500	10.3000	10.3000	+6.186%	13	27,788	-1.456%
2026-07-22	9.8000	9.8000	9.7000	9.7000	+16.727%	3	27,788	+4.639%
2026-07-16	8.3100	8.3100	8.3100	8.3100	+7.922%	1	27,789	+22.142%
2026-07-15	7.8100	7.8100	7.7000	7.7000	-6.098%	16	27,789	+31.818%
2026-07-14	8.2000	8.2000	8.2000	8.2000	0.000%	12	27,773	+23.780%
2026-07-13	7.6500	8.2000	7.6500	8.2000	+22.024%	7	27,773	+23.780%
2026-07-09	6.9000	6.9000	6.7200	6.7200	-9.189%	4	27,773	+51.042%
2026-07-08	6.9000	7.4000	6.9000	7.4000	+9.630%	8	27,774	+37.162%
2026-07-07	6.4500	6.7500	6.4500	6.7500	+20.107%	11	27,780	+50.370%
2026-07-02	5.6200	5.6200	5.6200	5.6200	-13.671%	20,000	7,770	+80.605%
2026-06-29	6.4000	6.5100	6.3500	6.5100	+1.719%	17	7,770	+55.914%
2026-06-25	6.4000	6.4000	6.4000	6.4000	-5.185%	10	7,770	+58.594%
2026-06-23	6.7000	6.7500	6.7000	6.7500	+5.469%	10	7,770	+50.370%
2026-06-22	6.4000	6.4000	6.4000	6.4000	+4.065%	1	7,760	+58.594%
2026-06-18	6.1500	6.1500	6.1500	6.1500	-13.380%	2	7,758	+65.041%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-4.054%	2	7,758	+42.958%
2026-06-16	7.4500	7.5000	7.3500	7.4000	-1.333%	55	7,758	+37.162%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-14.773%	1	7,727	+35.333%
2026-06-12	8.8000	8.8000	8.8000	8.8000	-2.762%	5	7,727	+15.341%
2026-06-09	9.0500	9.0500	9.0500	9.0500	-7.179%	1	7,727	+12.155%
2026-06-03	9.7500	9.7500	9.7500	9.7500	+4.839%	1	7,727	+4.103%
2026-06-02	9.3000	9.3000	9.3000	9.3000	-0.215%	3	7,727	+9.140%
2026-06-01	9.3200	9.3200	9.3200	9.3200	+12.970%	1	7,724	+8.906%
2026-05-29	8.2000	8.2500	8.2000	8.2500	-9.639%	11	7,723	+23.030%
2026-05-28	9.1300	9.1300	9.1300	9.1300	+9.472%	5	7,723	+11.172%
2026-05-27	8.3400	8.3400	8.3400	8.3400	-19.029%	1	7,718	+21.703%
2026-05-26	10.3000	10.3000	10.3000	10.3000	-6.364%	1	7,717	-1.456%
2026-05-21	11.0000	11.0000	11.0000	11.0000	-4.348%	10	7,717	-7.727%
2026-05-19	11.4500	11.5500	11.3000	11.5000	+1.770%	375	7,717	-11.739%
2026-05-18	11.0000	11.3000	11.0000	11.3000	+9.284%	5	7,708	-10.177%
2026-05-15	10.3600	10.3600	10.3400	10.3400	+13.005%	2	7,708	-1.838%
2026-05-13	9.1500	9.1500	9.1500	9.1500	-1.081%	2	7,673	+10.929%
2026-05-12	9.1900	9.2500	9.1900	9.2500	+12.805%	6	7,673	+9.730%
2026-05-11	8.2000	8.2000	8.2000	8.2000	+2.628%	2	7,673	+23.780%
2026-05-08	7.9900	7.9900	7.9900	7.9900	-5.667%	1	7,676	+27.034%
2026-05-06	8.5000	8.6300	8.4700	8.4700	-15.045%	35	7,676	+19.835%
2026-05-01	9.6700	9.9700	9.6700	9.9700	-2.446%	4	7,677	+1.805%
2026-04-30	10.2200	10.2200	10.2200	10.2200	+1.590%	1	7,677	-0.685%
2026-04-29	9.4500	10.0600	9.4500	10.0600	+18.913%	11	7,678	+0.895%
2026-04-22	8.4600	8.4600	8.4600	8.4600	+8.462%	1	7,678	+19.976%
2026-04-21	8.0000	8.0000	7.8000	7.8000	+6.849%	147	7,677	+30.128%
2026-04-20	7.1500	7.5500	7.1500	7.3000	+10.272%	142	7,677	+39.041%
2026-04-17	6.7000	6.7000	6.5500	6.6200	-19.758%	8	7,647	+53.323%
2026-04-16	8.3900	8.3900	8.2500	8.2500	+8.553%	5	7,646	+23.030%
2026-04-15	7.8000	7.8000	7.6000	7.6000	0.000%	15	7,649	+33.553%
2026-04-14	7.8500	7.8500	7.6000	7.6000	-10.588%	4	7,665	+33.553%
2026-04-13	8.7000	8.7000	8.5000	8.5000	-5.028%	31	7,665	+19.412%
2026-04-10	8.4400	8.9500	8.4400	8.9500	-2.505%	56	7,665	+13.408%
2026-04-09	10.0400	10.0400	9.1800	9.1800	+3.030%	35	7,703	+10.566%
2026-04-08	8.2800	8.9100	8.2800	8.9100	-21.359%	21	7,728	+13.917%
2026-04-07	11.3300	11.3300	11.3300	11.3300	+13.300%	1	7,729	-10.415%
2026-04-01	10.5000	10.5000	10.0000	10.0000	-15.966%	33	7,773	+1.500%
2026-03-31	11.7500	11.9000	11.2600	11.9000	-9.368%	45	7,782	-14.706%
2026-03-30	13.4000	13.5000	13.1300	13.1300	+0.229%	4	7,786	-22.696%
2026-03-27	12.6000	13.2000	12.6000	13.1000	+9.623%	16	7,788	-22.519%
2026-03-26	11.9500	11.9500	11.9500	11.9500	+4.367%	1	7,803	-15.063%
2026-03-25	11.4500	11.4500	11.4500	11.4500	-0.866%	9	7,813	-11.354%
2026-03-24	11.7500	12.1500	11.5500	11.5500	+6.944%	451	7,813	-12.121%
2026-03-23	10.7000	10.8000	10.6500	10.8000	-1.370%	1,840	8,239	-6.019%
2026-03-20	10.8700	10.9500	10.1000	10.9500	+4.485%	61	9,814	-7.306%
2026-03-19	9.6000	10.4800	9.6000	10.4800	+4.800%	5	9,754	-3.149%
2026-03-18	10.0000	10.0000	10.0000	10.0000	+4.167%	2	9,859	+1.500%
2026-03-17	10.0500	10.0500	9.6000	9.6000	+1.803%	5	9,859	+5.729%
2026-03-16	8.9000	9.4700	8.9000	9.4300	-0.527%	24	9,860	+7.635%
2026-03-13	9.4700	9.6300	9.2500	9.4800	+1.935%	3,420	9,873	+7.068%
2026-03-12	9.1200	9.3000	9.1000	9.3000	+6.286%	502	10,839	+9.140%
2026-03-11	8.4000	8.7500	8.4000	8.7500	+10.340%	30	10,865	+16.000%
2026-03-10	8.2000	8.5000	7.7600	7.9300	-3.293%	162	10,845	+27.995%
2026-03-09	8.5000	9.3000	8.2000	8.2000	-6.818%	3,539	10,811	+23.780%
2026-03-06	9.1100	9.1100	8.8000	8.8000	0.000%	14	12,245	+15.341%
2026-03-05	9.0600	9.0600	8.6000	8.8000	+3.529%	65	12,244	+15.341%
2026-03-04	8.3300	8.5500	8.1500	8.5000	-6.077%	112	12,230	+19.412%
2026-03-03	8.9000	9.1000	8.9000	9.0500	+4.263%	88	12,228	+12.155%
2026-03-02	9.0000	9.0500	8.6800	8.6800	+8.500%	41	12,230	+16.935%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+3.896%	1	12,197	+26.875%
2026-02-25	7.7000	7.7000	7.7000	7.7000	+0.522%	8	12,190	+31.818%
2026-02-24	7.3500	7.6700	7.3500	7.6600	+2.133%	10	12,190	+32.507%
2026-02-20	7.5000	7.5000	7.5000	7.5000	-4.459%	1	12,188	+35.333%
2026-02-19	8.0000	8.0500	7.8500	7.8500	+9.028%	29	12,187	+29.299%
2026-02-18	7.0200	7.2000	7.0200	7.2000	+7.463%	12	12,175	+40.972%
2026-02-17	7.6600	7.6600	6.5100	6.7000	-6.944%	121	12,170	+51.493%
2026-02-13	7.2500	7.2500	7.2000	7.2000	0.000%	28	12,223	+40.972%
2026-02-12	7.8000	7.9000	7.2000	7.2000	-6.494%	7	12,223	+40.972%
2026-02-11	7.7000	7.7000	7.7000	7.7000	+15.442%	1	12,216	+31.818%
2026-02-10	6.2000	6.6700	6.2000	6.6700	-2.343%	3	12,215	+52.174%
2026-02-09	6.9300	7.2000	6.8300	6.8300	+19.825%	16	12,216	+48.609%
2026-02-05	5.7000	5.7500	5.7000	5.7000	-11.215%	23	12,203	+78.070%
2026-02-04	6.1000	6.7500	6.0000	6.4200	+12.632%	87	12,181	+58.100%
2026-02-03	5.6000	5.8500	5.5000	5.7000	+11.765%	34	12,140	+78.070%
2026-02-02	4.3500	5.2000	4.3500	5.1000	+2.000%	31	12,107	+99.020%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-9.910%	7	12,079	+103.000%
2026-01-29	6.0000	6.2000	5.4000	5.5500	+8.187%	74	12,086	+82.883%
2026-01-28	5.0100	5.2000	4.7600	5.1300	+10.086%	187	12,054	+97.856%
2026-01-27	4.8000	4.8500	4.6600	4.6600	+3.556%	28	12,217	+117.811%
2026-01-26	4.7500	4.7500	4.5000	4.5000	-2.597%	104	12,210	+125.556%
2026-01-23	4.6000	4.6500	4.5000	4.6200	+10.000%	96	12,290	+119.697%
2026-01-22	4.2000	4.2000	4.2000	4.2000	-1.176%	1	12,262	+141.667%
2026-01-21	4.3000	4.3000	4.2500	4.2500	+18.056%	21	12,261	+138.824%
2026-01-20	3.9000	4.2500	3.6000	3.6000	-1.370%	112	12,242	+181.944%
2026-01-16	3.7500	3.7500	3.4000	3.6500	-1.351%	328	12,444	+178.082%
2026-01-15	3.7000	3.8000	3.6000	3.7000	-7.500%	160	12,444	+174.324%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+37.931%	20	12,284	+153.750%
2026-01-12	3.0000	3.0000	2.9000	2.9000	-7.051%	10	12,264	+250.000%
2026-01-09	3.1000	3.2600	3.0600	3.1200	-0.952%	567	12,254	+225.321%
2026-01-08	3.0100	3.1500	3.0100	3.1500	+29.098%	4	11,771	+222.222%
2026-01-07	2.4400	2.4400	2.4400	2.4400	-10.623%	5	11,771	+315.984%
2026-01-05	2.7300	2.7300	2.7300	2.7300	+9.200%	1	11,766	+271.795%
2026-01-02	2.5000	2.5000	2.5000	2.5000	+16.279%	2	11,766	+306.000%
2025-12-31	2.1300	2.1500	2.1300	2.1500	-1.826%	2	11,764	+372.093%
2025-12-30	2.1900	2.1900	2.1900	2.1900	-6.809%	1	11,764	+363.470%
2025-12-15	2.3500	2.3500	2.3500	2.3500	-14.855%	2	11,764	+331.915%
2025-12-09	2.7600	2.7600	2.7600	2.7600	+2.222%	8	11,764	+267.754%
2025-12-05	2.7500	2.7500	2.7000	2.7000	-92.548%	2	11,764	+275.926%
2025-09-18	36.2300	36.2300	36.2300	36.2300	+15.788%	3	14	-71.985%
2025-08-13	31.2900	31.2900	31.2900	31.2900	-9.041%	1	11	-67.562%
2025-07-29	34.4000	34.4000	34.4000	34.4000	-1.291%	4	11	-70.494%
2025-07-10	34.8500	34.8500	34.8500	34.8500	+1.367%	3	11	-70.875%
2025-07-09	34.3200	34.3800	34.3200	34.3800	-2.881%	2	8	-70.477%
2025-06-13	35.4500	35.4500	35.4000	35.4000	+20.000%	10	8	-71.328%
2025-05-27	29.5000	29.5000	29.5000	29.5000	+9.057%	1	3	-65.593%
2025-04-14	27.0500	27.0500	27.0500	27.0500	-18.278%	1	2	-62.477%
2025-03-07	33.1000	33.1000	33.1000	33.1000	0.000%	2	1	-69.335%

.dark-mode .ynxBv9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ynxBv9{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217C55XLE Dec 17 2027 55.00 Call (XLE271217C00055000)option OPRA

XLE20271217C55
XLE Dec 17 2027 55.00 Call (XLE271217C00055000)
option OPRA