Dark

XLE20271217C60
XLE Dec 17 2027 60.00 Call (XLE271217C00060000)
option OPRA

EOD

Sep 30, 2026

8.20+1.235%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	8.4900	8.4900	8.2000	8.2000	+1.235%	4	5,286	0.000%
2026-09-29	8.1000	8.1000	8.1000	8.1000	-12.621%	10	5,285	+1.235%
2026-09-24	9.2700	9.2700	9.2700	9.2700	+2.318%	1	5,275	-11.543%
2026-09-22	8.6100	9.0600	8.6100	9.0600	-2.054%	12	5,281	-9.492%
2026-09-21	9.2500	9.2500	9.2500	9.2500	-11.314%	10	5,276	-11.351%
2026-09-18	10.1500	10.4300	10.1500	10.4300	+6.974%	17	5,276	-21.381%
2026-09-16	10.5500	10.5500	9.7500	9.7500	-14.474%	381	5,270	-15.897%
2026-09-15	11.4000	11.4000	11.4000	11.4000	+10.680%	4	5,297	-28.070%
2026-09-14	10.5000	10.5000	10.3000	10.3000	-3.738%	4	5,301	-20.388%
2026-09-11	10.7500	10.7500	10.6000	10.7000	+0.281%	4	5,298	-23.364%
2026-09-10	10.9000	10.9000	10.2000	10.6700	-1.659%	270	5,298	-23.149%
2026-09-09	10.9000	10.9000	10.7000	10.8500	+4.831%	10	5,316	-24.424%
2026-09-08	10.3000	10.4000	10.1000	10.3500	+4.545%	26	5,308	-20.773%
2026-09-04	9.6000	10.0000	9.6000	9.9000	-4.808%	112	5,385	-17.172%
2026-09-03	10.6000	10.6000	10.4000	10.4000	+0.386%	7	5,385	-21.154%
2026-09-01	10.5700	10.5700	10.0000	10.3600	+9.053%	330	5,386	-20.849%
2026-08-31	9.7000	10.2000	9.5000	9.5000	+6.145%	17	5,462	-13.684%
2026-08-28	8.7500	8.9500	8.7500	8.9500	+1.130%	8	5,463	-8.380%
2026-08-27	8.5500	8.9000	8.5500	8.8500	-1.117%	6	5,463	-7.345%
2026-08-26	8.4500	9.1000	8.4500	8.9500	-0.556%	3	5,462	-8.380%
2026-08-25	9.0100	9.0800	9.0000	9.0000	-3.640%	3	5,462	-8.889%
2026-08-24	9.7500	9.7500	9.3400	9.3400	-5.657%	3	5,461	-12.206%
2026-08-21	10.1500	10.1500	9.9000	9.9000	-1.493%	14	5,462	-17.172%
2026-08-20	10.4200	10.5000	10.0500	10.0500	+3.077%	7	5,462	-18.408%
2026-08-19	10.2000	10.2000	9.7500	9.7500	+0.723%	7	5,463	-15.897%
2026-08-18	9.6800	9.6800	9.6800	9.6800	+10.000%	1	5,463	-15.289%
2026-08-17	8.8500	8.8500	8.8000	8.8000	+1.734%	200	5,463	-6.818%
2026-08-14	8.3000	9.2000	8.3000	8.6500	-6.486%	15	5,368	-5.202%
2026-08-12	7.9500	9.2500	7.8500	9.2500	+15.625%	7	5,367	-11.351%
2026-08-11	7.6500	8.0000	7.6500	8.0000	+5.263%	4	5,362	+2.500%
2026-08-10	7.3000	7.6000	7.3000	7.6000	+23.177%	49	5,361	+7.895%
2026-08-07	6.1000	6.1700	6.1000	6.1700	-2.063%	5	5,336	+32.901%
2026-08-06	6.2300	6.3000	6.2300	6.3000	+4.132%	3	5,332	+30.159%
2026-08-05	6.7000	6.7000	6.0000	6.0500	-10.370%	12	5,330	+35.537%
2026-08-03	6.9000	6.9000	6.7000	6.7500	+1.504%	4	5,326	+21.481%
2026-07-30	6.7000	6.7000	6.6000	6.6500	-2.778%	13	5,322	+23.308%
2026-07-29	7.0000	7.0500	6.8400	6.8400	+9.091%	73	5,325	+19.883%
2026-07-28	6.7300	6.7500	6.1500	6.2700	-7.794%	30	5,357	+30.781%
2026-07-27	6.9000	7.0000	6.8000	6.8000	-15.528%	152	5,345	+20.588%
2026-07-24	8.0500	8.0500	8.0500	8.0500	+9.524%	3	5,263	+1.863%
2026-07-23	7.9500	7.9500	7.3500	7.3500	+1.100%	6	5,263	+11.565%
2026-07-22	7.4500	7.4500	7.2700	7.2700	+8.507%	14	5,268	+12.792%
2026-07-21	6.6300	6.7000	6.6300	6.7000	+3.077%	205	5,267	+22.388%
2026-07-20	6.4000	6.5000	6.4000	6.5000	+6.557%	280	5,138	+26.154%
2026-07-17	6.3500	6.3500	6.0500	6.1000	+2.521%	204	4,858	+34.426%
2026-07-16	5.9500	5.9500	5.9500	5.9500	+13.333%	2	4,866	+37.815%
2026-07-15	5.4500	5.5500	5.2500	5.2500	-10.103%	175	4,884	+56.190%
2026-07-14	5.9300	5.9300	5.8400	5.8400	+24.255%	11	4,782	+40.411%
2026-07-10	4.7000	4.7000	4.7000	4.7000	-4.082%	1	4,782	+74.468%
2026-07-08	4.9000	4.9000	4.9000	4.9000	+8.889%	42	4,782	+67.347%
2026-07-01	4.5000	4.5000	4.5000	4.5000	+4.408%	15	4,740	+82.222%
2026-06-30	4.3100	4.3100	4.3100	4.3100	-2.045%	3,000	4,725	+90.255%
2026-06-29	4.4000	4.4000	4.4000	4.4000	-6.780%	5	1,867	+86.364%
2026-06-23	4.7200	4.7200	4.7200	4.7200	+2.832%	1	1,868	+73.729%
2026-06-22	4.5900	4.5900	4.5900	4.5900	+6.744%	1	1,868	+78.649%
2026-06-18	4.3000	4.3000	4.3000	4.3000	-17.308%	23	1,987	+90.698%
2026-06-17	5.2000	5.2000	5.2000	5.2000	-0.952%	10	1,987	+57.692%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-7.895%	4	1,987	+56.190%
2026-06-15	5.6200	5.7000	5.6200	5.7000	-16.422%	123	1,887	+43.860%
2026-06-12	6.8200	6.8200	6.8200	6.8200	+1.037%	2	1,887	+20.235%
2026-06-11	6.9700	6.9700	6.7500	6.7500	-6.250%	2	1,887	+21.481%
2026-06-10	7.3500	7.3500	7.2000	7.2000	+8.271%	3	1,886	+13.889%
2026-06-09	6.6500	6.6500	6.6500	6.6500	-9.524%	1	1,887	+23.308%
2026-06-08	7.3500	7.3500	7.3500	7.3500	-4.421%	5	1,887	+11.565%
2026-06-04	7.6900	7.6900	7.6900	7.6900	0.000%	3	1,887	+6.632%
2026-06-03	7.6900	7.6900	7.6900	7.6900	+6.806%	2	1,890	+6.632%
2026-06-02	6.7000	7.2000	6.7000	7.2000	+16.129%	11	1,891	+13.889%
2026-05-29	6.3000	6.3000	6.0000	6.2000	-10.663%	17	1,890	+32.258%
2026-05-28	6.9400	6.9400	6.9400	6.9400	+3.582%	3	1,897	+18.156%
2026-05-27	7.0700	7.0700	6.5000	6.7000	-10.067%	3	1,895	+22.388%
2026-05-26	7.4500	7.4500	7.4500	7.4500	-4.487%	1	1,897	+10.067%
2026-05-22	7.8000	7.8000	7.8000	7.8000	-8.451%	1	1,898	+5.128%
2026-05-21	8.6000	8.6000	8.5200	8.5200	+1.188%	2	1,898	-3.756%
2026-05-20	9.3000	9.3000	8.4200	8.4200	-7.473%	38	1,898	-2.613%
2026-05-19	9.0500	9.2000	8.9500	9.1000	+3.527%	35	1,899	-9.890%
2026-05-18	7.8200	8.9800	7.8200	8.7900	+11.975%	307	1,899	-6.712%
2026-05-15	7.7000	7.8700	7.7000	7.8500	+17.515%	32	1,899	+4.459%
2026-05-13	6.6800	6.6800	6.6800	6.6800	+2.928%	2	2,098	+22.754%
2026-05-11	6.1000	6.4900	6.1000	6.4900	+10.000%	610	2,098	+26.348%
2026-05-07	5.7500	5.9500	5.6900	5.9000	-5.600%	36	2,138	+38.983%
2026-05-06	6.1700	6.2800	6.1700	6.2500	-21.875%	3	2,121	+31.200%
2026-05-04	8.0000	8.0000	8.0000	8.0000	+5.263%	1	2,120	+2.500%
2026-05-01	7.5800	7.6000	7.3000	7.6000	-5.000%	18	2,106	+7.895%
2026-04-30	7.7200	8.1000	7.7200	8.0000	+2.302%	57	2,106	+2.500%
2026-04-29	7.8000	7.8200	7.8000	7.8200	+11.714%	35	2,124	+4.859%
2026-04-28	6.9500	7.0000	6.8500	7.0000	+7.362%	9	2,104	+17.143%
2026-04-27	6.8500	6.8500	6.5200	6.5200	+4.320%	3	2,104	+25.767%
2026-04-23	6.2500	6.2500	6.2500	6.2500	+3.821%	2	2,103	+31.200%
2026-04-22	6.0200	6.0200	6.0200	6.0200	+1.176%	1	2,103	+36.213%
2026-04-21	5.5300	5.9500	5.5300	5.9500	+9.174%	2	2,104	+37.815%
2026-04-20	5.4600	5.5500	5.4500	5.4500	+23.864%	37	2,104	+50.459%
2026-04-17	4.9100	4.9100	4.4000	4.4000	-25.550%	7	2,101	+86.364%
2026-04-16	5.9100	5.9100	5.9100	5.9100	+5.536%	1	2,096	+38.748%
2026-04-15	5.6000	5.6000	5.6000	5.6000	+1.818%	2	2,096	+46.429%
2026-04-14	5.9200	5.9200	5.5000	5.5000	-14.596%	23	2,096	+49.091%
2026-04-13	6.4400	6.4400	6.4400	6.4400	+2.385%	1	2,074	+27.329%
2026-04-10	6.6000	6.6000	6.2900	6.2900	-7.500%	8	2,074	+30.366%
2026-04-08	6.5000	6.8000	6.2000	6.8000	-20.000%	41	2,069	+20.588%
2026-04-07	8.4000	8.5000	8.4000	8.5000	+2.906%	3	2,079	-3.529%
2026-04-06	8.1000	8.2600	7.9100	8.2600	+3.250%	13	2,079	-0.726%
2026-04-02	8.4700	8.4700	8.0000	8.0000	0.000%	10	2,077	+2.500%
2026-04-01	7.7000	8.0000	7.5000	8.0000	-11.700%	28	2,077	+2.500%
2026-03-31	10.0000	10.3000	8.6000	9.0600	-8.020%	68	2,085	-9.492%
2026-03-30	10.5500	10.6500	9.8500	9.8500	-4.369%	27	2,132	-16.751%
2026-03-27	9.7000	10.5000	9.7000	10.3000	+6.186%	553	2,131	-20.388%
2026-03-26	9.1500	9.7500	8.8000	9.7000	+9.605%	63	2,143	-15.464%
2026-03-25	8.9700	8.9700	8.8500	8.8500	-2.210%	42	2,274	-7.345%
2026-03-24	8.9000	9.4000	8.9000	9.0500	+10.366%	63	2,274	-9.392%
2026-03-23	8.0500	8.2000	8.0500	8.2000	+0.367%	52	2,307	0.000%
2026-03-20	8.1000	8.4600	8.1000	8.1700	+4.744%	68	2,307	+0.367%
2026-03-19	7.8000	8.1800	7.6300	7.8000	-2.133%	434	2,335	+5.128%
2026-03-17	7.5000	7.9800	7.5000	7.9700	+11.938%	61	2,389	+2.886%
2026-03-16	6.8100	7.1200	6.8100	7.1200	-1.248%	8	2,406	+15.169%
2026-03-13	7.1000	7.3000	6.9500	7.2100	-2.568%	248	2,414	+13.731%
2026-03-12	6.9000	7.5500	6.9000	7.4000	+15.806%	126	2,432	+10.811%
2026-03-11	6.2500	6.5000	6.2500	6.3900	+8.305%	4	2,339	+28.326%
2026-03-10	6.1500	6.2000	5.8500	5.9000	-4.839%	135	2,340	+38.983%
2026-03-09	7.0000	7.0000	6.2000	6.2000	-7.463%	106	2,319	+32.258%
2026-03-06	6.8000	6.8000	6.7000	6.7000	0.000%	74	2,368	+22.388%
2026-03-05	6.6700	6.7000	6.6700	6.7000	+14.530%	3	2,391	+22.388%
2026-03-04	6.5000	6.5000	5.8500	5.8500	-9.722%	3	2,390	+40.171%
2026-03-03	6.8700	7.2000	6.0000	6.4800	-5.263%	13	2,389	+26.543%
2026-03-02	7.1500	7.1500	6.2000	6.8400	+6.875%	20	2,393	+19.883%
2026-02-27	6.1500	6.4000	5.8700	6.4000	+14.286%	219	2,394	+28.125%
2026-02-25	5.6000	5.6000	5.6000	5.6000	-2.439%	2	2,473	+46.429%
2026-02-24	5.7500	5.7700	5.7300	5.7400	+0.702%	31	2,473	+42.857%
2026-02-23	6.0000	6.0000	5.7000	5.7000	+0.885%	6	2,443	+43.860%
2026-02-20	6.0000	6.0000	5.6500	5.6500	-5.833%	262	2,440	+45.133%
2026-02-19	6.0000	6.0000	5.7000	6.0000	+10.701%	66	2,222	+36.667%
2026-02-18	5.4000	5.4200	5.4000	5.4200	+12.917%	13	2,172	+51.292%
2026-02-17	4.9500	4.9500	4.7500	4.8000	-10.280%	275	2,165	+70.833%
2026-02-13	5.2000	5.4900	5.2000	5.3500	+1.711%	510	1,562	+53.271%
2026-02-12	5.8100	5.8100	5.2500	5.2600	-9.466%	5	1,562	+55.894%
2026-02-11	5.4500	5.8100	5.4500	5.8100	+10.038%	5	1,561	+41.136%
2026-02-10	5.2000	5.9500	5.2000	5.2800	+2.524%	18	1,562	+55.303%
2026-02-09	4.8500	5.1500	4.8500	5.1500	+6.846%	7	1,544	+59.223%
2026-02-06	4.8000	4.8200	4.8000	4.8200	+9.795%	16	1,539	+70.124%
2026-02-05	4.7300	4.7300	4.1800	4.3900	-8.351%	37	1,555	+86.788%
2026-02-04	4.6000	5.4000	4.6000	4.7900	+17.402%	46	1,567	+71.190%
2026-02-03	3.6000	4.0800	3.6000	4.0800	-1.687%	9	1,522	+100.980%
2026-01-30	3.5500	4.6200	3.5500	4.1500	+3.750%	73	1,515	+97.590%
2026-01-29	4.2500	4.2500	4.0000	4.0000	+14.286%	3	1,461	+105.000%
2026-01-28	3.5000	3.7000	3.5000	3.5000	+4.478%	9	1,458	+134.286%
2026-01-27	3.3100	3.3500	3.2000	3.3500	+4.037%	83	1,449	+144.776%
2026-01-26	3.3000	3.3500	3.2000	3.2200	+11.419%	37	1,388	+154.658%
2026-01-22	2.8900	3.4000	2.8900	2.8900	-2.365%	66	1,353	+183.737%
2026-01-21	2.9800	2.9800	2.9600	2.9600	+16.535%	146	1,304	+177.027%
2026-01-20	2.5400	2.5400	2.5400	2.5400	+5.833%	10	1,158	+222.835%
2026-01-15	2.5400	2.5800	2.4000	2.4000	-9.434%	39	1,148	+241.667%
2026-01-14	2.3200	2.7000	2.3200	2.6500	+16.228%	10	1,109	+209.434%
2026-01-13	2.7500	2.7500	2.2500	2.2800	+15.152%	41	1,104	+259.649%
2026-01-12	1.9800	1.9800	1.9800	1.9800	-5.714%	3	1,081	+314.141%
2026-01-09	2.0700	2.1000	2.0000	2.1000	+61.538%	29	1,078	+290.476%
2025-12-16	1.3000	1.3000	1.3000	1.3000	-26.554%	1	1,053	+530.769%
2025-12-11	1.7700	1.7700	1.7700	1.7700	-94.620%	1	1,053	+363.277%
2025-12-03	32.9000	32.9000	32.9000	32.9000	+0.920%	1	76	-75.076%
2025-12-01	32.5000	32.6000	32.5000	32.6000	+3.002%	2	76	-74.847%
2025-11-28	31.7500	31.7500	31.6500	31.6500	+2.295%	2	77	-74.092%
2025-11-20	30.9400	30.9400	30.9400	30.9400	-3.403%	1	78	-73.497%
2025-11-17	32.0300	32.0300	32.0300	32.0300	0.000%	1	78	-74.399%
2025-11-13	32.5900	32.5900	32.0300	32.0300	+4.163%	2	78	-74.399%
2025-10-23	30.4900	30.7500	30.4900	30.7500	+7.405%	5	76	-73.333%
2025-10-20	28.7600	28.7600	28.6100	28.6300	+6.037%	6	76	-71.359%
2025-10-16	28.3100	28.3300	27.0000	27.0000	-3.226%	4	74	-69.630%
2025-10-10	28.7300	28.8700	27.9000	27.9000	-8.224%	5	72	-70.609%
2025-10-02	30.8000	30.8000	30.4000	30.4000	-2.564%	2	70	-73.026%
2025-10-01	31.1500	31.2000	31.1500	31.2000	-1.732%	4	68	-73.718%
2025-09-29	32.1500	32.1500	31.7500	31.7500	+7.083%	3	68	-74.173%
2025-09-19	30.2600	30.2600	29.5000	29.6500	-0.570%	57	66	-72.344%
2025-09-15	29.5500	29.8200	29.5500	29.8200	-0.167%	3	35	-72.502%
2025-09-10	29.8700	29.8700	29.8700	29.8700	+4.077%	1	34	-72.548%
2025-09-05	28.7000	28.7000	28.7000	28.7000	-4.013%	1	33	-71.429%
2025-09-03	29.9000	29.9000	29.9000	29.9000	+11.029%	1	33	-72.575%
2025-08-19	26.9300	26.9300	26.9300	26.9300	+0.861%	4	33	-69.551%
2025-08-18	26.7000	26.7000	26.7000	26.7000	-8.090%	1	32	-69.288%
2025-07-21	29.0500	29.0500	29.0500	29.0500	+7.077%	1	32	-71.773%
2025-06-25	27.1300	27.1300	27.1300	27.1300	-12.484%	1	31	-69.775%
2025-06-17	31.0000	31.0000	31.0000	31.0000	+18.911%	1	31	-73.548%
2025-06-03	26.0700	26.0700	26.0700	26.0700	+7.372%	20	31	-68.546%
2025-05-05	24.2800	24.2800	24.2800	24.2800	-0.082%	1	48	-66.227%
2025-04-30	24.3000	24.3000	24.3000	24.3000	+0.579%	1	47	-66.255%
2025-04-16	24.1600	24.1600	24.1600	24.1600	+1.941%	3	46	-66.060%
2025-04-14	23.7000	23.7000	23.7000	23.7000	+9.368%	1	46	-65.401%
2025-04-11	21.6200	21.8200	21.6200	21.6700	-17.479%	38	45	-62.160%
2025-04-09	26.2600	26.2600	26.2600	26.2600	+31.300%	2	45	-68.774%
2025-04-07	20.0000	20.0000	20.0000	20.0000	-16.667%	10	47	-59.000%
2025-04-04	24.0700	24.1000	24.0000	24.0000	-29.515%	24	37	-65.833%
2025-03-19	33.4500	34.0500	33.3200	34.0500	0.000%	30	25	-75.918%

.dark-mode .MxZQnz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MxZQnz{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217C60XLE Dec 17 2027 60.00 Call (XLE271217C00060000)option OPRA

XLE20271217C60
XLE Dec 17 2027 60.00 Call (XLE271217C00060000)
option OPRA