Dark

XLE20271217C65
XLE Dec 17 2027 65.00 Call (XLE271217C00065000)
option OPRA

EOD

Sep 29, 2026

6.07-15.342%(-1.10)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.0500	6.0700	6.0500	6.0700	-15.342%	22	2,268	0.000%
2026-09-24	7.1700	7.1700	7.1700	7.1700	+9.132%	2	2,268	-15.342%
2026-09-22	6.8100	6.8100	6.4500	6.5700	-16.835%	16	2,266	-7.610%
2026-09-18	7.9000	7.9000	7.9000	7.9000	+4.359%	40	2,256	-23.165%
2026-09-17	7.5700	7.5700	7.5700	7.5700	-4.298%	4	2,216	-19.815%
2026-09-16	8.0200	8.0400	7.9100	7.9100	-8.237%	3	2,220	-23.262%
2026-09-15	8.5000	8.8200	8.5000	8.6200	+9.114%	67	2,218	-29.582%
2026-09-14	8.1000	8.1000	7.9000	7.9000	-1.863%	15	2,172	-23.165%
2026-09-11	8.1500	8.1500	8.0500	8.0500	-2.778%	103	2,168	-24.596%
2026-09-09	8.2800	8.2800	8.2800	8.2800	+4.810%	30	2,297	-26.691%
2026-09-08	7.9000	7.9000	7.9000	7.9000	-3.776%	15	2,297	-23.165%
2026-09-03	8.2100	8.2100	8.2100	8.2100	+5.122%	1	2,282	-26.066%
2026-09-01	7.5000	7.8500	7.5000	7.8100	+8.774%	433	2,353	-22.279%
2026-08-31	7.1800	7.1800	7.1800	7.1800	+7.970%	1	2,494	-15.460%
2026-08-28	6.6200	6.7300	6.6100	6.6500	+7.258%	30	2,495	-8.722%
2026-08-26	6.2000	6.2000	6.2000	6.2000	-7.738%	1	2,491	-2.097%
2026-08-25	6.7200	6.7200	6.7200	6.7200	-2.609%	1	2,491	-9.673%
2026-08-24	6.9000	6.9000	6.9000	6.9000	-9.330%	1	2,491	-12.029%
2026-08-19	7.6500	7.8000	7.6100	7.6100	+4.247%	144	2,490	-20.237%
2026-08-18	7.4000	7.4000	7.3000	7.3000	+6.881%	9	2,363	-16.849%
2026-08-17	6.5200	6.8600	6.5100	6.8300	+7.729%	13	2,364	-11.127%
2026-08-14	6.3000	6.3400	6.3000	6.3400	+5.667%	15	2,361	-4.259%
2026-08-13	6.0000	6.0000	6.0000	6.0000	+5.263%	5	2,376	+1.167%
2026-08-11	5.7100	5.7100	5.7000	5.7000	+1.786%	12	2,371	+6.491%
2026-08-10	5.6000	5.6000	5.6000	5.6000	+30.233%	5	2,382	+8.393%
2026-08-05	4.5200	4.5600	4.3000	4.3000	-6.318%	484	2,378	+41.163%
2026-08-04	4.4200	4.5900	4.4200	4.5900	-8.200%	21	2,104	+32.244%
2026-08-03	5.1000	5.1000	5.0000	5.0000	-5.123%	2	2,104	+21.400%
2026-07-22	5.2700	5.2700	5.2700	5.2700	+55.457%	1	2,102	+15.180%
2026-07-09	3.3800	3.3900	3.3800	3.3900	+7.619%	7	2,101	+79.056%
2026-06-26	3.1500	3.1500	3.1500	3.1500	+0.639%	8	2,101	+92.698%
2026-06-25	3.1500	3.1500	3.1000	3.1300	+8.304%	102	2,093	+93.930%
2026-06-24	2.8600	2.9700	2.8600	2.8900	-13.731%	1,008	2,042	+110.035%
2026-06-23	3.3500	3.3500	3.3500	3.3500	+12.795%	1	1,049	+81.194%
2026-06-18	2.6900	2.9700	2.6900	2.9700	-28.606%	4	1,046	+104.377%
2026-06-15	4.1900	4.1900	4.1600	4.1600	-19.223%	2	1,046	+45.913%
2026-06-12	5.1500	5.1500	5.1500	5.1500	-12.266%	2	1,046	+17.864%
2026-06-10	5.6000	5.8700	5.6000	5.8700	+14.425%	3	1,046	+3.407%
2026-06-09	5.1300	5.1300	5.1300	5.1300	-8.393%	2	1,046	+18.324%
2026-06-04	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,044	+8.393%
2026-06-03	5.6000	5.6000	5.6000	5.6000	+20.430%	1	1,044	+8.393%
2026-05-29	4.6500	4.7000	4.6500	4.6500	-2.105%	9	1,044	+30.538%
2026-05-28	5.1000	5.1000	4.7500	4.7500	-15.330%	6	1,044	+27.789%
2026-05-26	5.6100	5.6100	5.6100	5.6100	-3.276%	3	1,038	+8.200%
2026-05-21	6.4600	6.4600	5.8000	5.8000	-16.547%	24	1,037	+4.655%
2026-05-19	6.8500	6.9500	6.8500	6.9500	+3.731%	15	1,037	-12.662%
2026-05-18	6.6500	6.7000	6.6500	6.7000	+27.135%	13	1,070	-9.403%
2026-05-14	5.2700	5.2700	5.2700	5.2700	+5.190%	50	1,070	+15.180%
2026-05-12	4.8000	5.0100	4.8000	5.0100	+16.241%	53	1,020	+21.158%
2026-05-06	4.9000	4.9000	4.3100	4.3100	-26.325%	14	1,020	+40.835%
2026-05-04	5.8500	5.8500	5.8500	5.8500	-1.681%	5	1,020	+3.761%
2026-04-30	5.9500	5.9500	5.9500	5.9500	+14.423%	30	1,025	+2.017%
2026-04-28	5.2000	5.2000	5.2000	5.2000	+8.333%	20	1,030	+16.731%
2026-04-27	4.7500	4.8000	4.7500	4.8000	+6.667%	30	1,050	+26.458%
2026-04-21	3.9500	4.5000	3.9500	4.5000	+13.065%	21	1,022	+34.889%
2026-04-20	3.9800	3.9800	3.9800	3.9800	+7.568%	30	1,022	+52.513%
2026-04-17	3.3700	3.7000	3.3700	3.7000	-15.909%	8	992	+64.054%
2026-04-16	4.3500	4.4000	4.3500	4.4000	+7.317%	131	987	+37.955%
2026-04-14	4.1500	4.1500	4.1000	4.1000	-13.136%	18	952	+48.049%
2026-04-13	4.6900	4.7200	4.6900	4.7200	-7.451%	13	951	+28.602%
2026-04-08	4.5700	5.1000	4.5700	5.1000	-17.073%	64	941	+19.020%
2026-04-02	6.1500	6.1500	6.1500	6.1500	+3.361%	1	940	-1.301%
2026-04-01	6.5500	6.5500	5.9500	5.9500	-15.000%	10	940	+2.017%
2026-03-31	8.0100	8.0100	6.4500	7.0000	-9.091%	115	935	-13.286%
2026-03-30	8.4000	8.4000	7.7000	7.7000	-1.911%	12	955	-21.169%
2026-03-27	7.9200	8.0500	7.8000	7.8500	+17.164%	26	954	-22.675%
2026-03-25	6.7000	6.7000	6.7000	6.7000	-5.367%	22	960	-9.403%
2026-03-24	7.0800	7.0800	7.0800	7.0800	+15.122%	14	970	-14.266%
2026-03-23	5.9900	6.1500	5.9900	6.1500	+1.653%	2	970	-1.301%
2026-03-20	6.0500	6.0500	6.0500	6.0500	+2.369%	1	968	+0.331%
2026-03-19	5.8500	5.9200	5.7000	5.9100	+3.684%	53	969	+2.707%
2026-03-18	5.7000	5.7000	5.7000	5.7000	+16.327%	9	984	+6.491%
2026-03-16	4.9000	4.9000	4.9000	4.9000	-8.411%	1	984	+23.878%
2026-03-13	5.3000	5.3500	5.3000	5.3500	-2.727%	200	985	+13.458%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+19.565%	5	903	+10.364%
2026-03-10	4.5300	4.6000	4.5300	4.6000	-9.804%	10	904	+31.957%
2026-03-06	5.2500	5.2500	5.0500	5.1000	+3.030%	17	904	+19.020%
2026-03-05	5.0000	5.1500	4.9500	4.9500	+5.996%	8	904	+22.626%
2026-03-04	4.6000	4.6700	4.6000	4.6700	-11.048%	23	905	+29.979%
2026-03-03	5.2400	5.2500	5.2100	5.2500	+1.942%	60	883	+15.619%
2026-03-02	5.0100	5.1500	5.0100	5.1500	+17.312%	11	863	+17.864%
2026-02-27	4.5500	4.5500	4.3900	4.3900	-2.444%	25	857	+38.269%
2026-02-26	4.1000	4.5000	4.1000	4.5000	+8.434%	58	849	+34.889%
2026-02-25	4.4500	4.4500	4.0500	4.1500	-2.353%	53	774	+46.265%
2026-02-24	4.3500	4.3500	4.2500	4.2500	-5.134%	2	774	+42.824%
2026-02-23	4.5000	4.5300	4.3500	4.4800	+10.074%	198	774	+35.491%
2026-02-20	4.1000	4.1000	4.0700	4.0700	-10.549%	6	678	+49.140%
2026-02-19	4.4000	4.5500	4.4000	4.5500	+30.000%	2	678	+33.407%
2026-02-17	3.5500	3.5500	3.5000	3.5000	-11.392%	7	678	+73.429%
2026-02-13	3.7800	3.9600	3.7500	3.9500	+0.254%	295	657	+53.671%
2026-02-12	3.9400	3.9400	3.9400	3.9400	-7.294%	4	657	+54.061%
2026-02-11	4.0500	4.3600	4.0000	4.2500	+14.865%	57	670	+42.824%
2026-02-10	4.2500	4.2500	3.7000	3.7000	+1.928%	4	673	+64.054%
2026-02-09	3.6300	3.6300	3.6300	3.6300	+3.714%	2	673	+67.218%
2026-02-06	3.5000	3.5000	3.5000	3.5000	+2.941%	1	673	+73.429%
2026-02-04	3.2400	3.4000	3.2400	3.4000	+11.475%	4	673	+78.529%
2026-02-03	2.6700	3.0500	2.6700	3.0500	+15.094%	6	669	+99.016%
2026-02-02	2.6500	2.6500	2.6500	2.6500	-11.667%	1	674	+129.057%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+28.755%	1	675	+102.333%
2026-01-26	2.1800	2.3300	2.1800	2.3300	+7.870%	12	721	+160.515%
2026-01-22	3.0000	3.0000	2.0200	2.1600	+3.349%	11	721	+181.019%
2026-01-21	2.1000	2.1000	2.0400	2.0900	+16.111%	27	726	+190.431%
2026-01-15	1.8000	1.8000	1.8000	1.8000	+15.385%	1	726	+237.222%
2026-01-13	1.6000	1.6000	1.5600	1.5600	+11.429%	2	726	+289.103%
2026-01-09	1.4000	1.4000	1.4000	1.4000	+34.615%	1	725	+333.571%
2026-01-06	1.1000	1.1500	1.0000	1.0400	-16.800%	301	724	+483.654%
2026-01-05	1.2500	1.2500	1.2500	1.2500	+31.579%	1	908	+385.600%
2026-01-02	0.9500	0.9500	0.9500	0.9500	+7.955%	1	908	+538.947%
2025-12-31	0.9300	0.9300	0.8800	0.8800	+7.317%	102	809	+589.773%
2025-12-22	0.8200	0.8200	0.8200	0.8200	+6.494%	67	742	+640.244%
2025-12-16	0.7700	0.7700	0.7700	0.7700	-18.085%	3	742	+688.312%
2025-12-15	0.9700	0.9700	0.9400	0.9400	-20.339%	5	741	+545.745%
2025-12-11	1.1800	1.1800	1.1800	1.1800	+7.273%	1	743	+414.407%
2025-12-09	1.1000	1.1000	1.1000	1.1000	-4.348%	1	743	+451.818%
2025-12-05	1.1500	1.1500	1.1500	1.1500	-95.741%	1	743	+427.826%
2025-10-23	27.0000	27.0000	27.0000	27.0000	+10.883%	1	22	-77.519%
2025-10-20	24.3500	24.3500	24.3500	24.3500	+1.247%	1	23	-75.072%
2025-10-14	24.0500	24.0500	24.0500	24.0500	+1.434%	1	23	-74.761%
2025-10-10	23.7100	23.7100	23.7100	23.7100	-14.743%	1	22	-74.399%
2025-09-02	27.8100	27.8100	27.8100	27.8100	+24.152%	4	21	-78.173%
2025-08-07	22.4000	22.4000	22.4000	22.4000	-18.545%	1	21	-72.902%
2025-06-17	27.1500	27.5000	27.1500	27.5000	+5.891%	86	21	-77.927%
2025-06-13	25.9700	25.9700	25.9700	25.9700	+9.301%	2	96	-76.627%
2025-06-11	24.0000	24.0000	23.7600	23.7600	+4.440%	41	97	-74.453%
2025-06-06	23.1500	23.1500	22.7500	22.7500	+5.568%	8	57	-73.319%
2025-06-04	21.5500	21.5500	21.5500	21.5500	+2.619%	3	59	-71.833%
2025-05-30	21.0000	21.0000	21.0000	21.0000	-1.408%	20	56	-71.095%
2025-05-29	21.3000	21.3000	21.3000	21.3000	-1.435%	1	46	-71.502%
2025-05-28	21.6100	21.6100	21.6100	21.6100	+0.512%	35	47	-71.911%
2025-05-22	21.5000	21.5000	21.5000	21.5000	-14.000%	1	12	-71.767%
2025-05-12	25.0000	25.0000	25.0000	25.0000	+18.483%	1	11	-75.720%
2025-05-05	21.1000	21.1000	21.1000	21.1000	-0.706%	2	12	-71.232%
2025-04-22	21.2500	21.2500	21.2500	21.2500	+7.323%	1	10	-71.435%
2025-04-04	19.8000	19.8000	19.8000	19.8000	-36.437%	8	9	-69.343%
2025-03-27	31.1500	31.1500	31.1500	31.1500	+1.598%	1	6	-80.514%
2025-03-20	30.6600	30.6600	30.6600	30.6600	+17.023%	5	6	-80.202%
2025-03-11	26.2000	26.2000	26.2000	26.2000	0.000%	1	1	-76.832%

.dark-mode .Pbxz8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pbxz8H{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217C65XLE Dec 17 2027 65.00 Call (XLE271217C00065000)option OPRA

XLE20271217C65
XLE Dec 17 2027 65.00 Call (XLE271217C00065000)
option OPRA