Dark

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

EOD

Jul 24, 2026

8.05+9.524%(+0.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	8.0500	8.0500	8.0500	8.0500	+9.524%	3	5,263	0.000%
2026-07-23	7.9500	7.9500	7.3500	7.3500	+1.100%	6	5,263	+9.524%
2026-07-22	7.4500	7.4500	7.2700	7.2700	+8.507%	14	5,268	+10.729%
2026-07-21	6.6300	6.7000	6.6300	6.7000	+3.077%	205	5,267	+20.149%
2026-07-20	6.4000	6.5000	6.4000	6.5000	+6.557%	280	5,138	+23.846%
2026-07-17	6.3500	6.3500	6.0500	6.1000	+2.521%	204	4,858	+31.967%
2026-07-16	5.9500	5.9500	5.9500	5.9500	+13.333%	2	4,866	+35.294%
2026-07-15	5.4500	5.5500	5.2500	5.2500	-10.103%	175	4,884	+53.333%
2026-07-14	5.9300	5.9300	5.8400	5.8400	+24.255%	11	4,782	+37.842%
2026-07-10	4.7000	4.7000	4.7000	4.7000	-4.082%	1	4,782	+71.277%
2026-07-08	4.9000	4.9000	4.9000	4.9000	+8.889%	42	4,782	+64.286%
2026-07-01	4.5000	4.5000	4.5000	4.5000	+4.408%	15	4,740	+78.889%
2026-06-30	4.3100	4.3100	4.3100	4.3100	-2.045%	3,000	4,725	+86.775%
2026-06-29	4.4000	4.4000	4.4000	4.4000	-6.780%	5	1,867	+82.955%
2026-06-23	4.7200	4.7200	4.7200	4.7200	+2.832%	1	1,868	+70.551%
2026-06-22	4.5900	4.5900	4.5900	4.5900	+6.744%	1	1,868	+75.381%
2026-06-18	4.3000	4.3000	4.3000	4.3000	-17.308%	23	1,987	+87.209%
2026-06-17	5.2000	5.2000	5.2000	5.2000	-0.952%	10	1,987	+54.808%
2026-06-16	5.2500	5.2500	5.2500	5.2500	-7.895%	4	1,987	+53.333%
2026-06-15	5.6200	5.7000	5.6200	5.7000	-16.422%	123	1,887	+41.228%
2026-06-12	6.8200	6.8200	6.8200	6.8200	+1.037%	2	1,887	+18.035%
2026-06-11	6.9700	6.9700	6.7500	6.7500	-6.250%	2	1,887	+19.259%
2026-06-10	7.3500	7.3500	7.2000	7.2000	+8.271%	3	1,886	+11.806%
2026-06-09	6.6500	6.6500	6.6500	6.6500	-9.524%	1	1,887	+21.053%
2026-06-08	7.3500	7.3500	7.3500	7.3500	-4.421%	5	1,887	+9.524%
2026-06-04	7.6900	7.6900	7.6900	7.6900	0.000%	3	1,887	+4.681%
2026-06-03	7.6900	7.6900	7.6900	7.6900	+6.806%	2	1,890	+4.681%
2026-06-02	6.7000	7.2000	6.7000	7.2000	+16.129%	11	1,891	+11.806%
2026-05-29	6.3000	6.3000	6.0000	6.2000	-10.663%	17	1,890	+29.839%
2026-05-28	6.9400	6.9400	6.9400	6.9400	+3.582%	3	1,897	+15.994%
2026-05-27	7.0700	7.0700	6.5000	6.7000	-10.067%	3	1,895	+20.149%
2026-05-26	7.4500	7.4500	7.4500	7.4500	-4.487%	1	1,897	+8.054%
2026-05-22	7.8000	7.8000	7.8000	7.8000	-8.451%	1	1,898	+3.205%
2026-05-21	8.6000	8.6000	8.5200	8.5200	+1.188%	2	1,898	-5.516%
2026-05-20	9.3000	9.3000	8.4200	8.4200	-7.473%	38	1,898	-4.394%
2026-05-19	9.0500	9.2000	8.9500	9.1000	+3.527%	35	1,899	-11.538%
2026-05-18	7.8200	8.9800	7.8200	8.7900	+11.975%	307	1,899	-8.419%
2026-05-15	7.7000	7.8700	7.7000	7.8500	+17.515%	32	1,899	+2.548%
2026-05-13	6.6800	6.6800	6.6800	6.6800	+2.928%	2	2,098	+20.509%
2026-05-11	6.1000	6.4900	6.1000	6.4900	+10.000%	610	2,098	+24.037%
2026-05-07	5.7500	5.9500	5.6900	5.9000	-5.600%	36	2,138	+36.441%
2026-05-06	6.1700	6.2800	6.1700	6.2500	-21.875%	3	2,121	+28.800%
2026-05-04	8.0000	8.0000	8.0000	8.0000	+5.263%	1	2,120	+0.625%
2026-05-01	7.5800	7.6000	7.3000	7.6000	-5.000%	18	2,106	+5.921%
2026-04-30	7.7200	8.1000	7.7200	8.0000	+2.302%	57	2,106	+0.625%
2026-04-29	7.8000	7.8200	7.8000	7.8200	+11.714%	35	2,124	+2.941%
2026-04-28	6.9500	7.0000	6.8500	7.0000	+7.362%	9	2,104	+15.000%
2026-04-27	6.8500	6.8500	6.5200	6.5200	+4.320%	3	2,104	+23.466%
2026-04-23	6.2500	6.2500	6.2500	6.2500	+3.821%	2	2,103	+28.800%
2026-04-22	6.0200	6.0200	6.0200	6.0200	+1.176%	1	2,103	+33.721%
2026-04-21	5.5300	5.9500	5.5300	5.9500	+9.174%	2	2,104	+35.294%
2026-04-20	5.4600	5.5500	5.4500	5.4500	+23.864%	37	2,104	+47.706%
2026-04-17	4.9100	4.9100	4.4000	4.4000	-25.550%	7	2,101	+82.955%
2026-04-16	5.9100	5.9100	5.9100	5.9100	+5.536%	1	2,096	+36.210%
2026-04-15	5.6000	5.6000	5.6000	5.6000	+1.818%	2	2,096	+43.750%
2026-04-14	5.9200	5.9200	5.5000	5.5000	-14.596%	23	2,096	+46.364%
2026-04-13	6.4400	6.4400	6.4400	6.4400	+2.385%	1	2,074	+25.000%
2026-04-10	6.6000	6.6000	6.2900	6.2900	-7.500%	8	2,074	+27.981%
2026-04-08	6.5000	6.8000	6.2000	6.8000	-20.000%	41	2,069	+18.382%
2026-04-07	8.4000	8.5000	8.4000	8.5000	+2.906%	3	2,079	-5.294%
2026-04-06	8.1000	8.2600	7.9100	8.2600	+3.250%	13	2,079	-2.542%
2026-04-02	8.4700	8.4700	8.0000	8.0000	0.000%	10	2,077	+0.625%
2026-04-01	7.7000	8.0000	7.5000	8.0000	-11.700%	28	2,077	+0.625%
2026-03-31	10.0000	10.3000	8.6000	9.0600	-8.020%	68	2,085	-11.148%
2026-03-30	10.5500	10.6500	9.8500	9.8500	-4.369%	27	2,132	-18.274%
2026-03-27	9.7000	10.5000	9.7000	10.3000	+6.186%	553	2,131	-21.845%
2026-03-26	9.1500	9.7500	8.8000	9.7000	+9.605%	63	2,143	-17.010%
2026-03-25	8.9700	8.9700	8.8500	8.8500	-2.210%	42	2,274	-9.040%
2026-03-24	8.9000	9.4000	8.9000	9.0500	+10.366%	63	2,274	-11.050%
2026-03-23	8.0500	8.2000	8.0500	8.2000	+0.367%	52	2,307	-1.829%
2026-03-20	8.1000	8.4600	8.1000	8.1700	+4.744%	68	2,307	-1.469%
2026-03-19	7.8000	8.1800	7.6300	7.8000	-2.133%	434	2,335	+3.205%
2026-03-17	7.5000	7.9800	7.5000	7.9700	+11.938%	61	2,389	+1.004%
2026-03-16	6.8100	7.1200	6.8100	7.1200	-1.248%	8	2,406	+13.062%
2026-03-13	7.1000	7.3000	6.9500	7.2100	-2.568%	248	2,414	+11.650%
2026-03-12	6.9000	7.5500	6.9000	7.4000	+15.806%	126	2,432	+8.784%
2026-03-11	6.2500	6.5000	6.2500	6.3900	+8.305%	4	2,339	+25.978%
2026-03-10	6.1500	6.2000	5.8500	5.9000	-4.839%	135	2,340	+36.441%
2026-03-09	7.0000	7.0000	6.2000	6.2000	-7.463%	106	2,319	+29.839%
2026-03-06	6.8000	6.8000	6.7000	6.7000	0.000%	74	2,368	+20.149%
2026-03-05	6.6700	6.7000	6.6700	6.7000	+14.530%	3	2,391	+20.149%
2026-03-04	6.5000	6.5000	5.8500	5.8500	-9.722%	3	2,390	+37.607%
2026-03-03	6.8700	7.2000	6.0000	6.4800	-5.263%	13	2,389	+24.228%
2026-03-02	7.1500	7.1500	6.2000	6.8400	+6.875%	20	2,393	+17.690%
2026-02-27	6.1500	6.4000	5.8700	6.4000	+14.286%	219	2,394	+25.781%
2026-02-25	5.6000	5.6000	5.6000	5.6000	-2.439%	2	2,473	+43.750%
2026-02-24	5.7500	5.7700	5.7300	5.7400	+0.702%	31	2,473	+40.244%
2026-02-23	6.0000	6.0000	5.7000	5.7000	+0.885%	6	2,443	+41.228%
2026-02-20	6.0000	6.0000	5.6500	5.6500	-5.833%	262	2,440	+42.478%
2026-02-19	6.0000	6.0000	5.7000	6.0000	+10.701%	66	2,222	+34.167%
2026-02-18	5.4000	5.4200	5.4000	5.4200	+12.917%	13	2,172	+48.524%
2026-02-17	4.9500	4.9500	4.7500	4.8000	-10.280%	275	2,165	+67.708%
2026-02-13	5.2000	5.4900	5.2000	5.3500	+1.711%	510	1,562	+50.467%
2026-02-12	5.8100	5.8100	5.2500	5.2600	-9.466%	5	1,562	+53.042%
2026-02-11	5.4500	5.8100	5.4500	5.8100	+10.038%	5	1,561	+38.554%
2026-02-10	5.2000	5.9500	5.2000	5.2800	+2.524%	18	1,562	+52.462%
2026-02-09	4.8500	5.1500	4.8500	5.1500	+6.846%	7	1,544	+56.311%
2026-02-06	4.8000	4.8200	4.8000	4.8200	+9.795%	16	1,539	+67.012%
2026-02-05	4.7300	4.7300	4.1800	4.3900	-8.351%	37	1,555	+83.371%
2026-02-04	4.6000	5.4000	4.6000	4.7900	+17.402%	46	1,567	+68.058%
2026-02-03	3.6000	4.0800	3.6000	4.0800	-1.687%	9	1,522	+97.304%
2026-01-30	3.5500	4.6200	3.5500	4.1500	+3.750%	73	1,515	+93.976%
2026-01-29	4.2500	4.2500	4.0000	4.0000	+14.286%	3	1,461	+101.250%
2026-01-28	3.5000	3.7000	3.5000	3.5000	+4.478%	9	1,458	+130.000%
2026-01-27	3.3100	3.3500	3.2000	3.3500	+4.037%	83	1,449	+140.299%
2026-01-26	3.3000	3.3500	3.2000	3.2200	+11.419%	37	1,388	+150.000%
2026-01-22	2.8900	3.4000	2.8900	2.8900	-2.365%	66	1,353	+178.547%
2026-01-21	2.9800	2.9800	2.9600	2.9600	+16.535%	146	1,304	+171.959%
2026-01-20	2.5400	2.5400	2.5400	2.5400	+5.833%	10	1,158	+216.929%
2026-01-15	2.5400	2.5800	2.4000	2.4000	-9.434%	39	1,148	+235.417%
2026-01-14	2.3200	2.7000	2.3200	2.6500	+16.228%	10	1,109	+203.774%
2026-01-13	2.7500	2.7500	2.2500	2.2800	+15.152%	41	1,104	+253.070%
2026-01-12	1.9800	1.9800	1.9800	1.9800	-5.714%	3	1,081	+306.566%
2026-01-09	2.0700	2.1000	2.0000	2.1000	+61.538%	29	1,078	+283.333%
2025-12-16	1.3000	1.3000	1.3000	1.3000	-26.554%	1	1,053	+519.231%
2025-12-11	1.7700	1.7700	1.7700	1.7700	-94.620%	1	1,053	+354.802%
2025-12-03	32.9000	32.9000	32.9000	32.9000	+0.920%	1	76	-75.532%
2025-12-01	32.5000	32.6000	32.5000	32.6000	+3.002%	2	76	-75.307%
2025-11-28	31.7500	31.7500	31.6500	31.6500	+2.295%	2	77	-74.566%
2025-11-20	30.9400	30.9400	30.9400	30.9400	-3.403%	1	78	-73.982%
2025-11-17	32.0300	32.0300	32.0300	32.0300	0.000%	1	78	-74.867%
2025-11-13	32.5900	32.5900	32.0300	32.0300	+4.163%	2	78	-74.867%
2025-10-23	30.4900	30.7500	30.4900	30.7500	+7.405%	5	76	-73.821%
2025-10-20	28.7600	28.7600	28.6100	28.6300	+6.037%	6	76	-71.883%
2025-10-16	28.3100	28.3300	27.0000	27.0000	-3.226%	4	74	-70.185%
2025-10-10	28.7300	28.8700	27.9000	27.9000	-8.224%	5	72	-71.147%
2025-10-02	30.8000	30.8000	30.4000	30.4000	-2.564%	2	70	-73.520%
2025-10-01	31.1500	31.2000	31.1500	31.2000	-1.732%	4	68	-74.199%
2025-09-29	32.1500	32.1500	31.7500	31.7500	+7.083%	3	68	-74.646%
2025-09-19	30.2600	30.2600	29.5000	29.6500	-0.570%	57	66	-72.850%
2025-09-15	29.5500	29.8200	29.5500	29.8200	-0.167%	3	35	-73.005%
2025-09-10	29.8700	29.8700	29.8700	29.8700	+4.077%	1	34	-73.050%
2025-09-05	28.7000	28.7000	28.7000	28.7000	-4.013%	1	33	-71.951%
2025-09-03	29.9000	29.9000	29.9000	29.9000	+11.029%	1	33	-73.077%
2025-08-19	26.9300	26.9300	26.9300	26.9300	+0.861%	4	33	-70.108%
2025-08-18	26.7000	26.7000	26.7000	26.7000	-8.090%	1	32	-69.850%
2025-07-21	29.0500	29.0500	29.0500	29.0500	+7.077%	1	32	-72.289%
2025-06-25	27.1300	27.1300	27.1300	27.1300	-12.484%	1	31	-70.328%
2025-06-17	31.0000	31.0000	31.0000	31.0000	+18.911%	1	31	-74.032%
2025-06-03	26.0700	26.0700	26.0700	26.0700	+7.372%	20	31	-69.122%
2025-05-05	24.2800	24.2800	24.2800	24.2800	-0.082%	1	48	-66.845%
2025-04-30	24.3000	24.3000	24.3000	24.3000	+0.579%	1	47	-66.872%
2025-04-16	24.1600	24.1600	24.1600	24.1600	+1.941%	3	46	-66.680%
2025-04-14	23.7000	23.7000	23.7000	23.7000	+9.368%	1	46	-66.034%
2025-04-11	21.6200	21.8200	21.6200	21.6700	-17.479%	38	45	-62.852%
2025-04-09	26.2600	26.2600	26.2600	26.2600	+31.300%	2	45	-69.345%
2025-04-07	20.0000	20.0000	20.0000	20.0000	-16.667%	10	47	-59.750%
2025-04-04	24.0700	24.1000	24.0000	24.0000	-29.515%	24	37	-66.458%
2025-03-19	33.4500	34.0500	33.3200	34.0500	0.000%	30	25	-76.358%

.dark-mode .tzyQQ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzyQQ8{ 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