Dark

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

EOD

Jul 22, 2026

5.27+55.457%(+1.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	5.2700	5.2700	5.2700	5.2700	+55.457%	1	2,102	0.000%
2026-07-09	3.3800	3.3900	3.3800	3.3900	+7.619%	7	2,101	+55.457%
2026-06-26	3.1500	3.1500	3.1500	3.1500	+0.639%	8	2,101	+67.302%
2026-06-25	3.1500	3.1500	3.1000	3.1300	+8.304%	102	2,093	+68.371%
2026-06-24	2.8600	2.9700	2.8600	2.8900	-13.731%	1,008	2,042	+82.353%
2026-06-23	3.3500	3.3500	3.3500	3.3500	+12.795%	1	1,049	+57.313%
2026-06-18	2.6900	2.9700	2.6900	2.9700	-28.606%	4	1,046	+77.441%
2026-06-15	4.1900	4.1900	4.1600	4.1600	-19.223%	2	1,046	+26.683%
2026-06-12	5.1500	5.1500	5.1500	5.1500	-12.266%	2	1,046	+2.330%
2026-06-10	5.6000	5.8700	5.6000	5.8700	+14.425%	3	1,046	-10.221%
2026-06-09	5.1300	5.1300	5.1300	5.1300	-8.393%	2	1,046	+2.729%
2026-06-04	5.6000	5.6000	5.6000	5.6000	0.000%	1	1,044	-5.893%
2026-06-03	5.6000	5.6000	5.6000	5.6000	+20.430%	1	1,044	-5.893%
2026-05-29	4.6500	4.7000	4.6500	4.6500	-2.105%	9	1,044	+13.333%
2026-05-28	5.1000	5.1000	4.7500	4.7500	-15.330%	6	1,044	+10.947%
2026-05-26	5.6100	5.6100	5.6100	5.6100	-3.276%	3	1,038	-6.061%
2026-05-21	6.4600	6.4600	5.8000	5.8000	-16.547%	24	1,037	-9.138%
2026-05-19	6.8500	6.9500	6.8500	6.9500	+3.731%	15	1,037	-24.173%
2026-05-18	6.6500	6.7000	6.6500	6.7000	+27.135%	13	1,070	-21.343%
2026-05-14	5.2700	5.2700	5.2700	5.2700	+5.190%	50	1,070	0.000%
2026-05-12	4.8000	5.0100	4.8000	5.0100	+16.241%	53	1,020	+5.190%
2026-05-06	4.9000	4.9000	4.3100	4.3100	-26.325%	14	1,020	+22.274%
2026-05-04	5.8500	5.8500	5.8500	5.8500	-1.681%	5	1,020	-9.915%
2026-04-30	5.9500	5.9500	5.9500	5.9500	+14.423%	30	1,025	-11.429%
2026-04-28	5.2000	5.2000	5.2000	5.2000	+8.333%	20	1,030	+1.346%
2026-04-27	4.7500	4.8000	4.7500	4.8000	+6.667%	30	1,050	+9.792%
2026-04-21	3.9500	4.5000	3.9500	4.5000	+13.065%	21	1,022	+17.111%
2026-04-20	3.9800	3.9800	3.9800	3.9800	+7.568%	30	1,022	+32.412%
2026-04-17	3.3700	3.7000	3.3700	3.7000	-15.909%	8	992	+42.432%
2026-04-16	4.3500	4.4000	4.3500	4.4000	+7.317%	131	987	+19.773%
2026-04-14	4.1500	4.1500	4.1000	4.1000	-13.136%	18	952	+28.537%
2026-04-13	4.6900	4.7200	4.6900	4.7200	-7.451%	13	951	+11.653%
2026-04-08	4.5700	5.1000	4.5700	5.1000	-17.073%	64	941	+3.333%
2026-04-02	6.1500	6.1500	6.1500	6.1500	+3.361%	1	940	-14.309%
2026-04-01	6.5500	6.5500	5.9500	5.9500	-15.000%	10	940	-11.429%
2026-03-31	8.0100	8.0100	6.4500	7.0000	-9.091%	115	935	-24.714%
2026-03-30	8.4000	8.4000	7.7000	7.7000	-1.911%	12	955	-31.558%
2026-03-27	7.9200	8.0500	7.8000	7.8500	+17.164%	26	954	-32.866%
2026-03-25	6.7000	6.7000	6.7000	6.7000	-5.367%	22	960	-21.343%
2026-03-24	7.0800	7.0800	7.0800	7.0800	+15.122%	14	970	-25.565%
2026-03-23	5.9900	6.1500	5.9900	6.1500	+1.653%	2	970	-14.309%
2026-03-20	6.0500	6.0500	6.0500	6.0500	+2.369%	1	968	-12.893%
2026-03-19	5.8500	5.9200	5.7000	5.9100	+3.684%	53	969	-10.829%
2026-03-18	5.7000	5.7000	5.7000	5.7000	+16.327%	9	984	-7.544%
2026-03-16	4.9000	4.9000	4.9000	4.9000	-8.411%	1	984	+7.551%
2026-03-13	5.3000	5.3500	5.3000	5.3500	-2.727%	200	985	-1.495%
2026-03-12	5.5000	5.5000	5.5000	5.5000	+19.565%	5	903	-4.182%
2026-03-10	4.5300	4.6000	4.5300	4.6000	-9.804%	10	904	+14.565%
2026-03-06	5.2500	5.2500	5.0500	5.1000	+3.030%	17	904	+3.333%
2026-03-05	5.0000	5.1500	4.9500	4.9500	+5.996%	8	904	+6.465%
2026-03-04	4.6000	4.6700	4.6000	4.6700	-11.048%	23	905	+12.848%
2026-03-03	5.2400	5.2500	5.2100	5.2500	+1.942%	60	883	+0.381%
2026-03-02	5.0100	5.1500	5.0100	5.1500	+17.312%	11	863	+2.330%
2026-02-27	4.5500	4.5500	4.3900	4.3900	-2.444%	25	857	+20.046%
2026-02-26	4.1000	4.5000	4.1000	4.5000	+8.434%	58	849	+17.111%
2026-02-25	4.4500	4.4500	4.0500	4.1500	-2.353%	53	774	+26.988%
2026-02-24	4.3500	4.3500	4.2500	4.2500	-5.134%	2	774	+24.000%
2026-02-23	4.5000	4.5300	4.3500	4.4800	+10.074%	198	774	+17.634%
2026-02-20	4.1000	4.1000	4.0700	4.0700	-10.549%	6	678	+29.484%
2026-02-19	4.4000	4.5500	4.4000	4.5500	+30.000%	2	678	+15.824%
2026-02-17	3.5500	3.5500	3.5000	3.5000	-11.392%	7	678	+50.571%
2026-02-13	3.7800	3.9600	3.7500	3.9500	+0.254%	295	657	+33.418%
2026-02-12	3.9400	3.9400	3.9400	3.9400	-7.294%	4	657	+33.756%
2026-02-11	4.0500	4.3600	4.0000	4.2500	+14.865%	57	670	+24.000%
2026-02-10	4.2500	4.2500	3.7000	3.7000	+1.928%	4	673	+42.432%
2026-02-09	3.6300	3.6300	3.6300	3.6300	+3.714%	2	673	+45.179%
2026-02-06	3.5000	3.5000	3.5000	3.5000	+2.941%	1	673	+50.571%
2026-02-04	3.2400	3.4000	3.2400	3.4000	+11.475%	4	673	+55.000%
2026-02-03	2.6700	3.0500	2.6700	3.0500	+15.094%	6	669	+72.787%
2026-02-02	2.6500	2.6500	2.6500	2.6500	-11.667%	1	674	+98.868%
2026-01-29	3.0000	3.0000	3.0000	3.0000	+28.755%	1	675	+75.667%
2026-01-26	2.1800	2.3300	2.1800	2.3300	+7.870%	12	721	+126.180%
2026-01-22	3.0000	3.0000	2.0200	2.1600	+3.349%	11	721	+143.981%
2026-01-21	2.1000	2.1000	2.0400	2.0900	+16.111%	27	726	+152.153%
2026-01-15	1.8000	1.8000	1.8000	1.8000	+15.385%	1	726	+192.778%
2026-01-13	1.6000	1.6000	1.5600	1.5600	+11.429%	2	726	+237.821%
2026-01-09	1.4000	1.4000	1.4000	1.4000	+34.615%	1	725	+276.429%
2026-01-06	1.1000	1.1500	1.0000	1.0400	-16.800%	301	724	+406.731%
2026-01-05	1.2500	1.2500	1.2500	1.2500	+31.579%	1	908	+321.600%
2026-01-02	0.9500	0.9500	0.9500	0.9500	+7.955%	1	908	+454.737%
2025-12-31	0.9300	0.9300	0.8800	0.8800	+7.317%	102	809	+498.864%
2025-12-22	0.8200	0.8200	0.8200	0.8200	+6.494%	67	742	+542.683%
2025-12-16	0.7700	0.7700	0.7700	0.7700	-18.085%	3	742	+584.416%
2025-12-15	0.9700	0.9700	0.9400	0.9400	-20.339%	5	741	+460.638%
2025-12-11	1.1800	1.1800	1.1800	1.1800	+7.273%	1	743	+346.610%
2025-12-09	1.1000	1.1000	1.1000	1.1000	-4.348%	1	743	+379.091%
2025-12-05	1.1500	1.1500	1.1500	1.1500	-95.741%	1	743	+358.261%
2025-10-23	27.0000	27.0000	27.0000	27.0000	+10.883%	1	22	-80.481%
2025-10-20	24.3500	24.3500	24.3500	24.3500	+1.247%	1	23	-78.357%
2025-10-14	24.0500	24.0500	24.0500	24.0500	+1.434%	1	23	-78.087%
2025-10-10	23.7100	23.7100	23.7100	23.7100	-14.743%	1	22	-77.773%
2025-09-02	27.8100	27.8100	27.8100	27.8100	+24.152%	4	21	-81.050%
2025-08-07	22.4000	22.4000	22.4000	22.4000	-18.545%	1	21	-76.473%
2025-06-17	27.1500	27.5000	27.1500	27.5000	+5.891%	86	21	-80.836%
2025-06-13	25.9700	25.9700	25.9700	25.9700	+9.301%	2	96	-79.707%
2025-06-11	24.0000	24.0000	23.7600	23.7600	+4.440%	41	97	-77.820%
2025-06-06	23.1500	23.1500	22.7500	22.7500	+5.568%	8	57	-76.835%
2025-06-04	21.5500	21.5500	21.5500	21.5500	+2.619%	3	59	-75.545%
2025-05-30	21.0000	21.0000	21.0000	21.0000	-1.408%	20	56	-74.905%
2025-05-29	21.3000	21.3000	21.3000	21.3000	-1.435%	1	46	-75.258%
2025-05-28	21.6100	21.6100	21.6100	21.6100	+0.512%	35	47	-75.613%
2025-05-22	21.5000	21.5000	21.5000	21.5000	-14.000%	1	12	-75.488%
2025-05-12	25.0000	25.0000	25.0000	25.0000	+18.483%	1	11	-78.920%
2025-05-05	21.1000	21.1000	21.1000	21.1000	-0.706%	2	12	-75.024%
2025-04-22	21.2500	21.2500	21.2500	21.2500	+7.323%	1	10	-75.200%
2025-04-04	19.8000	19.8000	19.8000	19.8000	-36.437%	8	9	-73.384%
2025-03-27	31.1500	31.1500	31.1500	31.1500	+1.598%	1	6	-83.082%
2025-03-20	30.6600	30.6600	30.6600	30.6600	+17.023%	5	6	-82.811%
2025-03-11	26.2000	26.2000	26.2000	26.2000	0.000%	1	1	-79.885%

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