Dark

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

EOD

Oct 1, 2026

11.95-5.906%(-0.75)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.8500	11.9500	11.6000	11.9500	-5.906%	102	27,874	0.000%
2026-09-21	12.7000	12.7000	12.7000	12.7000	-4.079%	33	27,825	-5.906%
2026-09-18	13.1900	13.2400	13.1900	13.2400	-8.374%	2	27,792	-9.743%
2026-09-15	14.4500	14.4500	14.4500	14.4500	+3.584%	1	27,791	-17.301%
2026-09-01	13.9500	13.9500	13.9500	13.9500	+6.897%	1	27,790	-14.337%
2026-08-31	13.0500	13.0500	13.0500	13.0500	+15.487%	1	27,790	-8.429%
2026-08-27	11.3000	11.3000	11.3000	11.3000	-7.377%	3	27,789	+5.752%
2026-08-26	12.2000	12.2000	12.2000	12.2000	+0.826%	4	27,789	-2.049%
2026-08-24	12.5900	12.5900	12.1000	12.1000	-7.280%	7	27,785	-1.240%
2026-08-21	13.1900	13.1900	13.0500	13.0500	-1.509%	5	27,788	-8.429%
2026-08-19	13.1300	13.2500	13.1300	13.2500	+2.317%	126	27,791	-9.811%
2026-08-18	12.9500	12.9500	12.9500	12.9500	+9.283%	1	27,805	-7.722%
2026-08-17	11.7000	11.8500	11.7000	11.8500	+16.063%	20	27,805	+0.844%
2026-08-10	10.2100	10.2100	10.2100	10.2100	+14.719%	2	27,786	+17.042%
2026-08-06	8.9000	8.9000	8.9000	8.9000	+3.488%	1	27,786	+34.270%
2026-08-04	8.6000	8.6000	8.6000	8.6000	-8.511%	4	27,786	+38.953%
2026-07-29	9.4000	9.4000	9.4000	9.4000	-0.529%	3	27,786	+27.128%
2026-07-27	9.3500	9.4500	9.3500	9.4500	-6.897%	2	27,786	+26.455%
2026-07-24	10.5000	10.5000	10.0000	10.1500	-1.456%	8	27,787	+17.734%
2026-07-23	10.3500	10.3500	10.3000	10.3000	+6.186%	13	27,788	+16.019%
2026-07-22	9.8000	9.8000	9.7000	9.7000	+16.727%	3	27,788	+23.196%
2026-07-16	8.3100	8.3100	8.3100	8.3100	+7.922%	1	27,789	+43.803%
2026-07-15	7.8100	7.8100	7.7000	7.7000	-6.098%	16	27,789	+55.195%
2026-07-14	8.2000	8.2000	8.2000	8.2000	0.000%	12	27,773	+45.732%
2026-07-13	7.6500	8.2000	7.6500	8.2000	+22.024%	7	27,773	+45.732%
2026-07-09	6.9000	6.9000	6.7200	6.7200	-9.189%	4	27,773	+77.827%
2026-07-08	6.9000	7.4000	6.9000	7.4000	+9.630%	8	27,774	+61.486%
2026-07-07	6.4500	6.7500	6.4500	6.7500	+20.107%	11	27,780	+77.037%
2026-07-02	5.6200	5.6200	5.6200	5.6200	-13.671%	20,000	7,770	+112.633%
2026-06-29	6.4000	6.5100	6.3500	6.5100	+1.719%	17	7,770	+83.564%
2026-06-25	6.4000	6.4000	6.4000	6.4000	-5.185%	10	7,770	+86.719%
2026-06-23	6.7000	6.7500	6.7000	6.7500	+5.469%	10	7,770	+77.037%
2026-06-22	6.4000	6.4000	6.4000	6.4000	+4.065%	1	7,760	+86.719%
2026-06-18	6.1500	6.1500	6.1500	6.1500	-13.380%	2	7,758	+94.309%
2026-06-17	7.1000	7.1000	7.1000	7.1000	-4.054%	2	7,758	+68.310%
2026-06-16	7.4500	7.5000	7.3500	7.4000	-1.333%	55	7,758	+61.486%
2026-06-15	7.5000	7.5000	7.5000	7.5000	-14.773%	1	7,727	+59.333%
2026-06-12	8.8000	8.8000	8.8000	8.8000	-2.762%	5	7,727	+35.795%
2026-06-09	9.0500	9.0500	9.0500	9.0500	-7.179%	1	7,727	+32.044%
2026-06-03	9.7500	9.7500	9.7500	9.7500	+4.839%	1	7,727	+22.564%
2026-06-02	9.3000	9.3000	9.3000	9.3000	-0.215%	3	7,727	+28.495%
2026-06-01	9.3200	9.3200	9.3200	9.3200	+12.970%	1	7,724	+28.219%
2026-05-29	8.2000	8.2500	8.2000	8.2500	-9.639%	11	7,723	+44.848%
2026-05-28	9.1300	9.1300	9.1300	9.1300	+9.472%	5	7,723	+30.887%
2026-05-27	8.3400	8.3400	8.3400	8.3400	-19.029%	1	7,718	+43.285%
2026-05-26	10.3000	10.3000	10.3000	10.3000	-6.364%	1	7,717	+16.019%
2026-05-21	11.0000	11.0000	11.0000	11.0000	-4.348%	10	7,717	+8.636%
2026-05-19	11.4500	11.5500	11.3000	11.5000	+1.770%	375	7,717	+3.913%
2026-05-18	11.0000	11.3000	11.0000	11.3000	+9.284%	5	7,708	+5.752%
2026-05-15	10.3600	10.3600	10.3400	10.3400	+13.005%	2	7,708	+15.571%
2026-05-13	9.1500	9.1500	9.1500	9.1500	-1.081%	2	7,673	+30.601%
2026-05-12	9.1900	9.2500	9.1900	9.2500	+12.805%	6	7,673	+29.189%
2026-05-11	8.2000	8.2000	8.2000	8.2000	+2.628%	2	7,673	+45.732%
2026-05-08	7.9900	7.9900	7.9900	7.9900	-5.667%	1	7,676	+49.562%
2026-05-06	8.5000	8.6300	8.4700	8.4700	-15.045%	35	7,676	+41.086%
2026-05-01	9.6700	9.9700	9.6700	9.9700	-2.446%	4	7,677	+19.860%
2026-04-30	10.2200	10.2200	10.2200	10.2200	+1.590%	1	7,677	+16.928%
2026-04-29	9.4500	10.0600	9.4500	10.0600	+18.913%	11	7,678	+18.787%
2026-04-22	8.4600	8.4600	8.4600	8.4600	+8.462%	1	7,678	+41.253%
2026-04-21	8.0000	8.0000	7.8000	7.8000	+6.849%	147	7,677	+53.205%
2026-04-20	7.1500	7.5500	7.1500	7.3000	+10.272%	142	7,677	+63.699%
2026-04-17	6.7000	6.7000	6.5500	6.6200	-19.758%	8	7,647	+80.514%
2026-04-16	8.3900	8.3900	8.2500	8.2500	+8.553%	5	7,646	+44.848%
2026-04-15	7.8000	7.8000	7.6000	7.6000	0.000%	15	7,649	+57.237%
2026-04-14	7.8500	7.8500	7.6000	7.6000	-10.588%	4	7,665	+57.237%
2026-04-13	8.7000	8.7000	8.5000	8.5000	-5.028%	31	7,665	+40.588%
2026-04-10	8.4400	8.9500	8.4400	8.9500	-2.505%	56	7,665	+33.520%
2026-04-09	10.0400	10.0400	9.1800	9.1800	+3.030%	35	7,703	+30.174%
2026-04-08	8.2800	8.9100	8.2800	8.9100	-21.359%	21	7,728	+34.119%
2026-04-07	11.3300	11.3300	11.3300	11.3300	+13.300%	1	7,729	+5.472%
2026-04-01	10.5000	10.5000	10.0000	10.0000	-15.966%	33	7,773	+19.500%
2026-03-31	11.7500	11.9000	11.2600	11.9000	-9.368%	45	7,782	+0.420%
2026-03-30	13.4000	13.5000	13.1300	13.1300	+0.229%	4	7,786	-8.987%
2026-03-27	12.6000	13.2000	12.6000	13.1000	+9.623%	16	7,788	-8.779%
2026-03-26	11.9500	11.9500	11.9500	11.9500	+4.367%	1	7,803	0.000%
2026-03-25	11.4500	11.4500	11.4500	11.4500	-0.866%	9	7,813	+4.367%
2026-03-24	11.7500	12.1500	11.5500	11.5500	+6.944%	451	7,813	+3.463%
2026-03-23	10.7000	10.8000	10.6500	10.8000	-1.370%	1,840	8,239	+10.648%
2026-03-20	10.8700	10.9500	10.1000	10.9500	+4.485%	61	9,814	+9.132%
2026-03-19	9.6000	10.4800	9.6000	10.4800	+4.800%	5	9,754	+14.027%
2026-03-18	10.0000	10.0000	10.0000	10.0000	+4.167%	2	9,859	+19.500%
2026-03-17	10.0500	10.0500	9.6000	9.6000	+1.803%	5	9,859	+24.479%
2026-03-16	8.9000	9.4700	8.9000	9.4300	-0.527%	24	9,860	+26.723%
2026-03-13	9.4700	9.6300	9.2500	9.4800	+1.935%	3,420	9,873	+26.055%
2026-03-12	9.1200	9.3000	9.1000	9.3000	+6.286%	502	10,839	+28.495%
2026-03-11	8.4000	8.7500	8.4000	8.7500	+10.340%	30	10,865	+36.571%
2026-03-10	8.2000	8.5000	7.7600	7.9300	-3.293%	162	10,845	+50.694%
2026-03-09	8.5000	9.3000	8.2000	8.2000	-6.818%	3,539	10,811	+45.732%
2026-03-06	9.1100	9.1100	8.8000	8.8000	0.000%	14	12,245	+35.795%
2026-03-05	9.0600	9.0600	8.6000	8.8000	+3.529%	65	12,244	+35.795%
2026-03-04	8.3300	8.5500	8.1500	8.5000	-6.077%	112	12,230	+40.588%
2026-03-03	8.9000	9.1000	8.9000	9.0500	+4.263%	88	12,228	+32.044%
2026-03-02	9.0000	9.0500	8.6800	8.6800	+8.500%	41	12,230	+37.673%
2026-02-26	8.0000	8.0000	8.0000	8.0000	+3.896%	1	12,197	+49.375%
2026-02-25	7.7000	7.7000	7.7000	7.7000	+0.522%	8	12,190	+55.195%
2026-02-24	7.3500	7.6700	7.3500	7.6600	+2.133%	10	12,190	+56.005%
2026-02-20	7.5000	7.5000	7.5000	7.5000	-4.459%	1	12,188	+59.333%
2026-02-19	8.0000	8.0500	7.8500	7.8500	+9.028%	29	12,187	+52.229%
2026-02-18	7.0200	7.2000	7.0200	7.2000	+7.463%	12	12,175	+65.972%
2026-02-17	7.6600	7.6600	6.5100	6.7000	-6.944%	121	12,170	+78.358%
2026-02-13	7.2500	7.2500	7.2000	7.2000	0.000%	28	12,223	+65.972%
2026-02-12	7.8000	7.9000	7.2000	7.2000	-6.494%	7	12,223	+65.972%
2026-02-11	7.7000	7.7000	7.7000	7.7000	+15.442%	1	12,216	+55.195%
2026-02-10	6.2000	6.6700	6.2000	6.6700	-2.343%	3	12,215	+79.160%
2026-02-09	6.9300	7.2000	6.8300	6.8300	+19.825%	16	12,216	+74.963%
2026-02-05	5.7000	5.7500	5.7000	5.7000	-11.215%	23	12,203	+109.649%
2026-02-04	6.1000	6.7500	6.0000	6.4200	+12.632%	87	12,181	+86.137%
2026-02-03	5.6000	5.8500	5.5000	5.7000	+11.765%	34	12,140	+109.649%
2026-02-02	4.3500	5.2000	4.3500	5.1000	+2.000%	31	12,107	+134.314%
2026-01-30	5.0000	5.0000	5.0000	5.0000	-9.910%	7	12,079	+139.000%
2026-01-29	6.0000	6.2000	5.4000	5.5500	+8.187%	74	12,086	+115.315%
2026-01-28	5.0100	5.2000	4.7600	5.1300	+10.086%	187	12,054	+132.943%
2026-01-27	4.8000	4.8500	4.6600	4.6600	+3.556%	28	12,217	+156.438%
2026-01-26	4.7500	4.7500	4.5000	4.5000	-2.597%	104	12,210	+165.556%
2026-01-23	4.6000	4.6500	4.5000	4.6200	+10.000%	96	12,290	+158.658%
2026-01-22	4.2000	4.2000	4.2000	4.2000	-1.176%	1	12,262	+184.524%
2026-01-21	4.3000	4.3000	4.2500	4.2500	+18.056%	21	12,261	+181.176%
2026-01-20	3.9000	4.2500	3.6000	3.6000	-1.370%	112	12,242	+231.944%
2026-01-16	3.7500	3.7500	3.4000	3.6500	-1.351%	328	12,444	+227.397%
2026-01-15	3.7000	3.8000	3.6000	3.7000	-7.500%	160	12,444	+222.973%
2026-01-14	4.0000	4.0000	4.0000	4.0000	+37.931%	20	12,284	+198.750%
2026-01-12	3.0000	3.0000	2.9000	2.9000	-7.051%	10	12,264	+312.069%
2026-01-09	3.1000	3.2600	3.0600	3.1200	-0.952%	567	12,254	+283.013%
2026-01-08	3.0100	3.1500	3.0100	3.1500	+29.098%	4	11,771	+279.365%
2026-01-07	2.4400	2.4400	2.4400	2.4400	-10.623%	5	11,771	+389.754%
2026-01-05	2.7300	2.7300	2.7300	2.7300	+9.200%	1	11,766	+337.729%
2026-01-02	2.5000	2.5000	2.5000	2.5000	+16.279%	2	11,766	+378.000%
2025-12-31	2.1300	2.1500	2.1300	2.1500	-1.826%	2	11,764	+455.814%
2025-12-30	2.1900	2.1900	2.1900	2.1900	-6.809%	1	11,764	+445.662%
2025-12-15	2.3500	2.3500	2.3500	2.3500	-14.855%	2	11,764	+408.511%
2025-12-09	2.7600	2.7600	2.7600	2.7600	+2.222%	8	11,764	+332.971%
2025-12-05	2.7500	2.7500	2.7000	2.7000	-92.548%	2	11,764	+342.593%
2025-09-18	36.2300	36.2300	36.2300	36.2300	+15.788%	3	14	-67.016%
2025-08-13	31.2900	31.2900	31.2900	31.2900	-9.041%	1	11	-61.809%
2025-07-29	34.4000	34.4000	34.4000	34.4000	-1.291%	4	11	-65.262%
2025-07-10	34.8500	34.8500	34.8500	34.8500	+1.367%	3	11	-65.710%
2025-07-09	34.3200	34.3800	34.3200	34.3800	-2.881%	2	8	-65.241%
2025-06-13	35.4500	35.4500	35.4000	35.4000	+20.000%	10	8	-66.243%
2025-05-27	29.5000	29.5000	29.5000	29.5000	+9.057%	1	3	-59.492%
2025-04-14	27.0500	27.0500	27.0500	27.0500	-18.278%	1	2	-55.823%
2025-03-07	33.1000	33.1000	33.1000	33.1000	0.000%	2	1	-63.897%

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