Dark

XLE20271217C57.5
XLE Dec 17 2027 57.50 Call (XLE271217C00057500)
option OPRA

EOD

Jul 24, 2026

8.80+13.548%(+1.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.8000	8.8000	8.8000	8.8000	+13.548%	1	62,568	0.000%
2026-07-20	7.7300	7.9000	7.7300	7.7500	+3.333%	5	62,569	+13.548%
2026-07-17	7.4500	7.5000	7.2800	7.5000	+7.143%	5	62,570	+17.333%
2026-07-16	6.9500	7.0000	6.9500	7.0000	+10.236%	96	62,570	+25.714%
2026-07-15	6.8000	6.8000	6.3500	6.3500	-8.633%	178	62,570	+38.583%
2026-07-14	6.9000	6.9500	6.9000	6.9500	+1.460%	4	62,421	+26.619%
2026-07-13	6.6500	7.0000	6.6500	6.8500	+19.130%	149	62,420	+28.467%
2026-07-09	5.6700	5.7500	5.6700	5.7500	-6.504%	6	62,348	+53.043%
2026-07-08	6.0000	6.1500	6.0000	6.1500	+18.269%	5	62,351	+43.089%
2026-07-07	5.2000	5.2000	5.2000	5.2000	+9.474%	2	62,356	+69.231%
2026-07-02	4.7500	4.7500	4.7500	4.7500	-3.061%	10	62,356	+85.263%
2026-07-01	4.9000	4.9000	4.9000	4.9000	-2.970%	1	62,356	+79.592%
2026-06-30	5.0500	5.0500	5.0500	5.0500	-5.607%	1	62,355	+74.257%
2026-06-26	5.3500	5.3500	5.3500	5.3500	-2.727%	22	62,355	+64.486%
2026-06-25	5.5500	5.5500	5.5000	5.5000	+7.843%	3	62,333	+60.000%
2026-06-24	5.1000	5.1000	5.1000	5.1000	-3.592%	4	62,332	+72.549%
2026-06-22	5.2500	5.3100	5.2200	5.2900	+3.320%	48	62,328	+66.352%
2026-06-18	5.2500	5.2500	4.8000	5.1200	-13.220%	43	62,329	+71.875%
2026-06-17	6.0000	6.0000	5.9000	5.9000	-6.200%	4	62,329	+49.153%
2026-06-16	6.3100	6.3100	6.2900	6.2900	-5.128%	4	62,329	+39.905%
2026-06-15	6.5000	6.7500	6.5000	6.6300	-17.125%	154	62,275	+32.730%
2026-06-12	7.6000	8.2500	7.5900	8.0000	-1.840%	12	62,275	+10.000%
2026-06-11	8.1500	8.1500	8.1500	8.1500	+3.034%	1	62,275	+7.975%
2026-06-09	8.1500	8.1500	7.9100	7.9100	-5.269%	6	62,273	+11.252%
2026-06-05	8.4100	8.5000	8.3500	8.3500	-5.329%	118	62,269	+5.389%
2026-06-04	8.3500	8.9000	8.3500	8.8200	+6.010%	9	62,235	-0.227%
2026-06-02	8.0900	8.3200	8.0900	8.3200	+5.987%	11	62,230	+5.769%
2026-06-01	8.0000	8.0500	7.8500	7.8500	+13.768%	5	62,230	+12.102%
2026-05-29	7.3500	7.3500	6.9000	6.9000	-8.851%	252	62,227	+27.536%
2026-05-28	7.9100	7.9100	7.5700	7.5700	-8.464%	152	62,385	+16.248%
2026-05-26	8.7500	8.7500	8.2700	8.2700	-12.947%	46	62,425	+6.409%
2026-05-21	9.2500	9.9500	9.2500	9.5000	+5.556%	6	62,400	-7.368%
2026-05-20	9.0000	9.0000	9.0000	9.0000	-14.611%	2	62,400	-2.222%
2026-05-19	10.0500	10.5400	10.0000	10.5400	+5.295%	1,883	62,467	-16.509%
2026-05-18	9.9000	10.0200	9.9000	10.0100	+10.000%	298	62,467	-12.088%
2026-05-15	8.8500	9.1000	8.8400	9.1000	+13.750%	14	62,467	-3.297%
2026-05-13	7.7500	8.0000	7.7500	8.0000	+5.960%	97	63,175	+10.000%
2026-05-12	7.5500	7.5500	7.5500	7.5500	-0.919%	1	63,175	+16.556%
2026-05-11	7.6200	7.6200	7.6200	7.6200	+11.730%	3	63,175	+15.486%
2026-05-07	6.8200	6.8200	6.8200	6.8200	-7.084%	1	63,173	+29.032%
2026-05-06	7.3400	7.3400	7.3400	7.3400	-19.341%	1	63,172	+19.891%
2026-05-05	9.4000	9.4000	9.1000	9.1000	+2.247%	14	63,173	-3.297%
2026-05-04	9.0500	9.0500	8.9000	8.9000	+0.565%	90	63,163	-1.124%
2026-04-29	8.3500	8.8500	8.3500	8.8500	+9.259%	636	63,163	-0.565%
2026-04-28	7.9500	8.1000	7.9500	8.1000	+8.725%	11	63,649	+8.642%
2026-04-27	7.7000	7.7000	7.4500	7.4500	+2.055%	14	63,657	+18.121%
2026-04-24	7.3000	7.3000	7.3000	7.3000	+0.690%	100	63,656	+20.548%
2026-04-22	7.0000	7.3700	7.0000	7.2500	+5.531%	117	63,756	+21.379%
2026-04-21	6.4800	6.9000	6.4800	6.8700	+11.707%	364	63,495	+28.093%
2026-04-17	5.4900	6.2000	5.4900	6.1500	-7.519%	81	63,495	+43.089%
2026-04-15	6.5000	6.7000	6.4600	6.6500	+2.308%	283	63,517	+32.331%
2026-04-14	6.7000	6.7500	6.5000	6.5000	-13.333%	115	63,365	+35.385%
2026-04-10	7.5000	7.5000	7.5000	7.5000	-11.765%	1	63,344	+17.333%
2026-04-09	8.6400	8.6400	8.5000	8.5000	+11.842%	5	63,344	+3.529%
2026-04-08	7.4500	7.6500	7.4500	7.6000	-21.244%	10	63,343	+15.789%
2026-04-07	10.0500	10.0500	9.6500	9.6500	+3.209%	8	63,350	-8.808%
2026-04-06	9.2000	9.3500	9.2000	9.3500	-1.058%	2	63,348	-5.882%
2026-04-02	9.4500	9.4500	9.4500	9.4500	+8.000%	3	63,446	-6.878%
2026-04-01	9.0000	9.0000	8.5000	8.7500	-16.667%	13	63,446	+0.571%
2026-03-31	11.5000	11.7000	10.0000	10.5000	-10.866%	42	63,459	-16.190%
2026-03-30	11.8800	11.9000	11.6000	11.7800	+1.552%	55	63,497	-25.297%
2026-03-27	11.4800	11.7400	11.4800	11.6000	+5.936%	279	63,546	-24.138%
2026-03-26	10.4500	11.0000	10.4500	10.9500	+6.829%	39	63,723	-19.635%
2026-03-25	9.9500	10.2500	9.9500	10.2500	-1.726%	12	63,768	-14.146%
2026-03-24	10.0000	10.6200	10.0000	10.4300	+10.370%	34	63,778	-15.628%
2026-03-23	9.2000	9.6000	9.2000	9.4500	+0.532%	33	63,810	-6.878%
2026-03-20	9.2500	9.7500	9.2500	9.4000	+2.732%	27	63,827	-6.383%
2026-03-19	9.3000	9.3300	9.1200	9.1500	+6.148%	58	63,842	-3.825%
2026-03-18	8.9000	8.9000	8.5000	8.6200	-0.347%	199	63,905	+2.088%
2026-03-17	8.6000	8.6500	8.5000	8.6500	+10.191%	271	63,919	+1.734%
2026-03-16	8.2000	8.3500	7.8500	7.8500	-5.193%	69	63,920	+12.102%
2026-03-13	7.7000	8.3100	7.7000	8.2800	-3.721%	29	63,879	+6.280%
2026-03-12	8.2800	8.6000	7.9000	8.6000	+24.819%	4	63,905	+2.326%
2026-03-10	7.0000	7.0000	6.7500	6.8900	-4.966%	3,274	63,905	+27.721%
2026-03-09	8.0000	8.0000	7.2500	7.2500	-5.722%	118	66,954	+21.379%
2026-03-06	8.6000	8.6000	7.6900	7.6900	-0.774%	2	67,021	+14.434%
2026-03-05	7.7300	7.9500	7.6500	7.7500	0.000%	21	67,020	+13.548%
2026-03-03	7.8000	8.1000	7.7500	7.7500	-2.393%	28	67,010	+13.548%
2026-03-02	7.6500	7.9500	7.5000	7.9400	+10.278%	39	66,988	+10.831%
2026-02-27	7.0000	7.2000	7.0000	7.2000	+6.667%	3	67,009	+22.222%
2026-02-26	6.7000	6.7500	6.7000	6.7500	+2.273%	2	67,006	+30.370%
2026-02-25	6.6000	6.6000	6.6000	6.6000	-0.602%	1	67,003	+33.333%
2026-02-24	6.4700	6.6400	6.4700	6.6400	-0.150%	8	67,003	+32.530%
2026-02-23	6.6500	6.6500	6.6500	6.6500	+1.527%	8	67,002	+32.331%
2026-02-20	6.7800	6.7800	6.5500	6.5500	-7.092%	10	67,010	+34.351%
2026-02-19	6.8000	7.0500	6.8000	7.0500	+13.710%	3	67,000	+24.823%
2026-02-18	6.2000	6.2000	6.2000	6.2000	+12.523%	3	66,999	+41.935%
2026-02-17	6.5500	6.5500	5.5100	5.5100	-11.840%	27	66,998	+59.710%
2026-02-13	6.1200	6.2500	6.1200	6.2500	-0.794%	4	67,003	+40.800%
2026-02-12	6.7500	6.8000	6.2100	6.3000	-6.667%	32	67,003	+39.683%
2026-02-11	6.2000	6.7500	6.2000	6.7500	+10.656%	21	66,982	+30.370%
2026-02-10	6.1000	6.1000	6.1000	6.1000	+7.018%	1	66,993	+44.262%
2026-02-09	5.7000	5.7000	5.7000	5.7000	-1.724%	2	66,992	+54.386%
2026-02-06	5.5000	5.8000	5.5000	5.8000	+12.840%	7	66,990	+51.724%
2026-02-05	5.2100	5.2100	4.9900	5.1400	-8.050%	25	66,993	+71.206%
2026-02-04	5.3900	5.5900	5.3800	5.5900	+31.840%	19	66,997	+57.424%
2026-02-02	4.2400	4.2400	4.2400	4.2400	-11.667%	10	66,985	+107.547%
2026-01-30	4.4000	4.8000	4.1500	4.8000	+5.263%	189	66,975	+83.333%
2026-01-29	4.8000	4.8000	4.5600	4.5600	+11.220%	121	66,883	+92.982%
2026-01-28	4.2700	4.3000	4.1000	4.1000	0.000%	44	66,944	+114.634%
2026-01-27	3.9700	4.1000	3.9700	4.1000	+5.128%	28	66,904	+114.634%
2026-01-26	3.9500	3.9500	3.7000	3.9000	+12.392%	207	66,876	+125.641%
2026-01-22	3.3000	3.5300	3.3000	3.4700	+2.059%	90	66,699	+153.602%
2026-01-21	3.7000	3.7000	3.4000	3.4000	+9.677%	9	66,760	+158.824%
2026-01-20	3.2500	3.2500	3.1000	3.1000	+3.333%	4	66,755	+183.871%
2026-01-16	3.0500	3.0500	3.0000	3.0000	-1.639%	3	66,752	+193.333%
2026-01-15	3.0500	3.1700	3.0500	3.0500	-3.175%	29	66,752	+188.525%
2026-01-14	3.2100	3.2500	3.1500	3.1500	+15.809%	104	66,739	+179.365%
2026-01-13	2.8400	2.8400	2.7200	2.7200	+12.397%	3	66,644	+223.529%
2026-01-12	2.5500	2.5500	2.4200	2.4200	-5.098%	3	66,641	+263.636%
2026-01-09	2.5500	2.5500	2.5500	2.5500	+26.866%	1	66,640	+245.098%
2026-01-07	2.0100	2.0100	2.0100	2.0100	-8.636%	1	66,639	+337.811%
2026-01-06	2.2000	2.2000	2.2000	2.2000	-5.579%	19	66,638	+300.000%
2026-01-05	2.3300	2.3300	2.3300	2.3300	+37.059%	2	66,643	+277.682%
2025-12-29	1.6500	1.7000	1.6500	1.7000	+12.583%	7	66,643	+417.647%
2025-12-22	1.5100	1.5100	1.5100	1.5100	+9.420%	2	66,638	+482.781%
2025-12-16	1.8000	1.8000	1.3800	1.3800	-25.000%	12	66,638	+537.681%
2025-12-15	1.9700	1.9700	1.8400	1.8400	-11.962%	6	66,646	+378.261%
2025-12-12	2.0900	2.0900	2.0900	2.0900	-7.111%	1	66,643	+321.053%
2025-12-05	2.1500	2.2500	2.1500	2.2500	0.000%	23	66,643	+291.111%

.dark-mode .Rx5qly{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rx5qly{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217C57.5XLE Dec 17 2027 57.50 Call (XLE271217C00057500)option OPRA

XLE20271217C57.5
XLE Dec 17 2027 57.50 Call (XLE271217C00057500)
option OPRA