Dark

XLE20271217C70
XLE Dec 17 2027 70.00 Call (XLE271217C00070000)
option OPRA

EOD

Jul 24, 2026

4.03+6.053%(+0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.0300	4.0300	4.0300	4.0300	+6.053%	2	4,007	0.000%
2026-07-22	3.8000	3.8000	3.8000	3.8000	+13.433%	5	4,009	+6.053%
2026-07-20	3.3000	3.3500	3.3000	3.3500	+11.667%	2	4,009	+20.299%
2026-07-13	2.7500	3.0000	2.7500	3.0000	+26.582%	3	4,010	+34.333%
2026-07-09	2.3700	2.3700	2.3700	2.3700	+18.500%	1	4,009	+70.042%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+10.497%	1	4,008	+101.500%
2026-07-06	1.8100	1.8100	1.8100	1.8100	0.000%	1	4,009	+122.652%
2026-07-02	1.8100	1.8100	1.8100	1.8100	-3.723%	1	4,010	+122.652%
2026-06-30	1.8800	1.8800	1.8800	1.8800	-13.364%	3	4,010	+114.362%
2026-06-26	2.2500	2.2500	2.0200	2.1700	-1.364%	13	4,010	+85.714%
2026-06-25	2.1600	2.2400	2.1600	2.2000	+9.453%	404	4,019	+83.182%
2026-06-24	2.1500	2.1500	1.9600	2.0100	-12.609%	65	4,048	+100.498%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+3.139%	1	4,099	+75.217%
2026-06-22	2.2000	2.2300	2.2000	2.2300	-0.889%	35	4,100	+80.717%
2026-06-18	2.0700	2.2500	2.0700	2.2500	-5.462%	11	4,197	+79.111%
2026-06-17	2.5200	2.5200	2.1500	2.3800	-11.852%	58	4,197	+69.328%
2026-06-16	2.7900	2.7900	2.7000	2.7000	-10.000%	30	4,197	+49.259%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-23.077%	5	4,162	+34.333%
2026-06-11	4.5500	4.5500	3.9000	3.9000	+1.299%	2	4,162	+3.333%
2026-06-09	3.8500	3.8500	3.8500	3.8500	-2.532%	1	4,162	+4.675%
2026-06-08	4.1700	4.1700	3.9500	3.9500	+3.947%	7	4,162	+2.025%
2026-06-05	4.0000	4.1000	3.8000	3.8000	-11.628%	16	4,164	+6.053%
2026-06-04	4.3000	4.3500	4.3000	4.3000	0.000%	15	4,158	-6.279%
2026-06-03	4.3400	4.3600	4.2500	4.3000	+4.878%	33	4,143	-6.279%
2026-06-02	3.7500	4.1000	3.7500	4.1000	+7.050%	6	4,149	-1.707%
2026-06-01	3.7900	3.8300	3.7900	3.8300	+14.328%	8	4,147	+5.222%
2026-05-29	3.4400	3.5000	3.3000	3.3500	-10.667%	13	4,143	+20.299%
2026-05-27	3.7500	3.7500	3.7500	3.7500	-7.407%	7	4,155	+7.467%
2026-05-26	4.1500	4.1600	4.0500	4.0500	-6.897%	68	4,162	-0.494%
2026-05-21	4.5500	4.5500	4.3500	4.3500	-11.224%	15	4,185	-7.356%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-8.752%	5	4,185	-17.755%
2026-05-19	5.1500	5.5200	5.1000	5.3700	+5.294%	41	4,203	-24.953%
2026-05-18	4.6500	5.2000	4.6000	5.1000	+34.921%	65	4,203	-20.980%
2026-05-13	3.7800	3.7800	3.7800	3.7800	+0.800%	2	4,203	+6.614%
2026-05-12	3.7500	3.7500	3.7500	3.7500	+4.167%	7	4,203	+7.467%
2026-05-11	3.2000	3.6000	3.2000	3.6000	+16.883%	29	4,203	+11.944%
2026-05-08	3.1000	3.1000	3.0800	3.0800	-3.750%	2	4,216	+30.844%
2026-05-07	3.1000	3.2000	3.1000	3.2000	-6.706%	31	4,215	+25.938%
2026-05-06	3.5000	3.5000	3.3700	3.4300	-22.921%	34	4,191	+17.493%
2026-05-05	4.2000	4.5000	4.2000	4.4500	+1.136%	41	4,162	-9.438%
2026-05-04	3.9500	4.5000	3.9500	4.4000	+6.024%	13	4,181	-8.409%
2026-04-29	4.1000	4.3800	4.1000	4.1500	+6.410%	288	4,272	-2.892%
2026-04-28	3.9000	3.9000	3.9000	3.9000	+11.429%	1	4,353	+3.333%
2026-04-27	3.5100	3.5100	3.4000	3.5000	+0.575%	3	4,353	+15.143%
2026-04-24	3.4800	3.4800	3.4800	3.4800	+2.655%	13	4,352	+15.805%
2026-04-23	3.5500	3.5500	3.3900	3.3900	+1.194%	180	4,362	+18.879%
2026-04-22	3.2500	3.3500	3.2500	3.3500	+4.688%	2	4,406	+20.299%
2026-04-21	3.1000	3.2000	3.1000	3.2000	+15.108%	2	4,406	+25.938%
2026-04-20	2.7500	2.7900	2.7500	2.7800	+6.923%	33	4,406	+44.964%
2026-04-17	2.5100	2.6000	2.2500	2.6000	-18.750%	102	4,382	+55.000%
2026-04-16	3.0000	3.3000	3.0000	3.2000	+14.286%	493	4,327	+25.938%
2026-04-15	2.8300	2.8500	2.7500	2.8000	-0.709%	325	3,834	+43.929%
2026-04-14	2.8200	2.8200	2.8200	2.8200	-20.339%	1	3,568	+42.908%
2026-04-13	3.4000	3.5400	3.4000	3.5400	-4.324%	66	3,568	+13.842%
2026-04-09	3.8500	4.0800	3.6500	3.7000	+4.520%	55	3,506	+8.919%
2026-04-08	3.3900	3.5500	3.3900	3.5400	-27.459%	10	3,529	+13.842%
2026-04-07	5.1000	5.1000	4.7000	4.8800	-5.243%	154	3,527	-17.418%
2026-04-02	5.1500	5.1500	5.1500	5.1500	+16.516%	2	3,471	-21.748%
2026-04-01	4.6500	4.6500	4.4200	4.4200	-18.899%	11	3,471	-8.824%
2026-03-31	6.2000	6.2000	5.1000	5.4500	-8.403%	10	3,480	-26.055%
2026-03-30	6.0500	6.0500	5.9500	5.9500	-1.653%	3	3,484	-32.269%
2026-03-27	5.7000	6.1500	5.7000	6.0500	+10.000%	37	3,483	-33.388%
2026-03-26	5.1000	5.5000	5.0300	5.5000	+12.245%	15	3,498	-26.727%
2026-03-25	5.0000	5.0000	4.9000	4.9000	-5.769%	2	3,512	-17.755%
2026-03-24	4.7500	5.3500	4.7500	5.2000	+14.286%	167	3,510	-22.500%
2026-03-23	4.4000	4.7500	4.4000	4.5500	-1.940%	176	3,630	-11.429%
2026-03-20	4.9500	5.0400	4.2500	4.6400	+2.882%	559	3,605	-13.147%
2026-03-19	4.1000	4.7000	4.1000	4.5100	+7.381%	893	3,086	-10.643%
2026-03-18	4.0400	4.2000	4.0400	4.2000	+2.439%	56	2,891	-4.048%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+5.128%	2	2,923	-1.707%
2026-03-16	3.8500	3.9000	3.8500	3.9000	-2.256%	108	2,924	+3.333%
2026-03-13	3.8000	4.0000	3.8000	3.9900	-0.250%	69	2,833	+1.003%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+15.942%	27	2,842	+0.750%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-1.709%	5	2,870	+16.812%
2026-03-10	3.5100	3.5100	3.5100	3.5100	-1.127%	6	2,873	+14.815%
2026-03-09	4.0000	4.0500	3.5500	3.5500	-5.333%	31	2,873	+13.521%
2026-03-06	3.9000	3.9000	3.7500	3.7500	-2.089%	29	2,874	+7.467%
2026-03-05	3.6000	3.8300	3.6000	3.8300	-1.795%	5	2,884	+5.222%
2026-03-03	4.0000	4.0000	3.9000	3.9000	-3.704%	9	2,889	+3.333%
2026-03-02	3.8500	4.0500	3.7500	4.0500	+14.731%	11	2,880	-0.494%
2026-02-27	3.2000	3.5300	3.2000	3.5300	+3.824%	140	2,877	+14.164%
2026-02-26	3.0500	3.4000	3.0500	3.4000	+8.280%	10	2,914	+18.529%
2026-02-25	3.2000	3.2000	3.1400	3.1400	-0.317%	31	2,903	+28.344%
2026-02-24	3.2000	3.2000	3.1500	3.1500	-1.563%	2	2,903	+27.937%
2026-02-23	3.1100	3.2000	3.1100	3.2000	+4.918%	2	2,903	+25.938%
2026-02-20	3.1500	3.1500	3.0000	3.0500	-7.576%	52	2,903	+32.131%
2026-02-19	3.1500	3.4000	3.1500	3.3000	+6.452%	35	2,901	+22.121%
2026-02-18	2.9000	3.1000	2.9000	3.1000	+18.321%	36	2,898	+30.000%
2026-02-17	2.6000	2.6400	2.6000	2.6200	-8.711%	113	2,865	+53.817%
2026-02-13	2.6000	2.8700	2.6000	2.8700	-0.347%	4	2,805	+40.418%
2026-02-12	3.2000	3.2000	2.8800	2.8800	-11.385%	32	2,805	+39.931%
2026-02-11	2.9900	3.2500	2.9900	3.2500	+21.269%	116	2,861	+24.000%
2026-02-10	2.6800	2.6800	2.6800	2.6800	+0.375%	2	2,865	+50.373%
2026-02-09	2.6500	2.6700	2.6500	2.6700	+6.800%	52	2,865	+50.936%
2026-02-06	2.5300	2.5300	2.5000	2.5000	+19.048%	4	2,863	+61.200%
2026-02-05	2.3100	2.3600	2.1000	2.1000	-17.647%	63	2,863	+91.905%
2026-02-04	2.4600	2.5500	2.3900	2.5500	+15.909%	928	2,864	+58.039%
2026-02-03	1.9500	2.2000	1.9500	2.2000	+27.907%	22	3,298	+83.182%
2026-02-02	1.7000	2.0000	1.7000	1.7200	-22.172%	385	3,278	+134.302%
2026-01-29	2.0500	2.2100	2.0000	2.2100	+15.707%	54	3,218	+82.353%
2026-01-28	1.9000	1.9600	1.8400	1.9100	+2.139%	212	3,242	+110.995%
2026-01-27	1.8700	1.8700	1.8700	1.8700	+6.250%	5	3,159	+115.508%
2026-01-26	1.8000	1.8000	1.7500	1.7600	+10.000%	153	3,159	+128.977%
2026-01-23	1.5500	1.6800	1.5500	1.6000	+9.589%	438	3,076	+151.875%
2026-01-22	1.4300	1.4700	1.4300	1.4600	-2.013%	38	2,666	+176.027%
2026-01-21	1.5500	1.5500	1.4900	1.4900	+14.615%	39	2,656	+170.470%
2026-01-20	1.2000	1.3000	1.2000	1.3000	+14.035%	30	2,673	+210.000%
2026-01-16	1.2800	1.2800	1.1400	1.1400	-16.788%	15	2,669	+253.509%
2026-01-15	1.2500	1.3700	1.2500	1.3700	+9.600%	220	2,669	+194.161%
2026-01-14	1.3000	1.3000	1.2500	1.2500	+6.838%	15	2,469	+222.400%
2026-01-13	1.0000	1.2300	1.0000	1.1700	+23.158%	24	2,464	+244.444%
2026-01-12	0.8900	0.9600	0.8900	0.9500	0.000%	522	2,464	+324.211%
2026-01-09	0.9200	0.9500	0.9100	0.9500	+5.556%	424	2,986	+324.211%
2026-01-08	0.7900	0.9000	0.7800	0.9000	+38.462%	110	2,586	+347.778%
2026-01-07	0.6500	0.6500	0.6500	0.6500	-7.143%	200	2,485	+520.000%
2026-01-06	0.7200	0.7200	0.7000	0.7000	-7.895%	4	2,568	+475.714%
2026-01-05	0.7800	0.7800	0.6900	0.7600	+20.635%	12	2,564	+430.263%
2025-12-31	0.6300	0.6300	0.6300	0.6300	+5.000%	5	2,551	+539.683%
2025-12-17	0.6000	0.6000	0.6000	0.6000	+15.385%	1	2,551	+571.667%
2025-12-16	0.5200	0.5200	0.4700	0.5200	-14.754%	7	2,552	+675.000%
2025-12-15	0.6000	0.6200	0.6000	0.6100	-14.085%	41	2,548	+560.656%
2025-12-11	0.7700	0.7700	0.7100	0.7100	-5.333%	120	2,547	+467.606%
2025-12-10	0.7500	0.7500	0.7500	0.7500	+5.634%	1	2,429	+437.333%
2025-12-09	0.7100	0.7100	0.7100	0.7100	+18.333%	1	2,429	+467.606%
2025-12-08	0.6700	0.6800	0.6000	0.6000	-15.493%	7	2,430	+571.667%
2025-12-05	0.7400	0.8000	0.7100	0.7100	-97.004%	357	2,426	+467.606%
2025-11-28	23.7000	23.8500	23.5500	23.7000	+8.318%	20	28	-82.996%
2025-11-24	21.8800	21.8800	21.8800	21.8800	-8.067%	3	23	-81.581%
2025-10-09	23.8000	23.8000	23.8000	23.8000	+3.388%	2	24	-83.067%
2025-10-08	23.0200	23.0200	23.0200	23.0200	-7.920%	1	24	-82.493%
2025-09-25	25.0000	25.0000	25.0000	25.0000	+3.263%	1	24	-83.880%
2025-09-24	24.2100	24.2100	24.2100	24.2100	+3.109%	1	24	-83.354%
2025-09-23	23.4800	23.4800	23.4800	23.4800	+6.630%	1	23	-82.836%
2025-09-15	22.0200	22.0200	22.0200	22.0200	+2.897%	3	24	-81.698%
2025-09-09	21.6300	21.6300	21.4000	21.4000	+0.943%	2	24	-81.168%
2025-09-05	21.2000	21.2000	21.2000	21.2000	-6.608%	1	23	-80.991%
2025-09-04	22.7000	22.7000	22.7000	22.7000	-0.656%	1	22	-82.247%
2025-08-28	22.8500	22.8500	22.8500	22.8500	+6.032%	100	21	-82.363%
2025-08-26	21.5500	21.5500	21.5500	21.5500	+6.420%	1	122	-81.299%
2025-08-20	20.2500	20.2500	20.2500	20.2500	+5.799%	10	122	-80.099%
2025-08-13	19.1400	19.1400	19.1400	19.1400	-0.312%	100	112	-78.945%
2025-08-11	19.2000	19.2000	19.2000	19.2000	-4.715%	1	13	-79.010%
2025-08-01	20.1500	20.1500	20.1500	20.1500	-8.492%	2	14	-80.000%
2025-07-24	22.0200	22.0200	22.0200	22.0200	-4.052%	1	14	-81.698%
2025-07-14	22.9500	22.9500	22.9500	22.9500	+5.712%	2	13	-82.440%
2025-07-07	21.7100	21.7100	21.7100	21.7100	-1.765%	1	11	-81.437%
2025-07-03	22.1000	22.1000	22.1000	22.1000	+6.046%	1	12	-81.765%
2025-06-24	20.8400	20.8400	20.8400	20.8400	-1.744%	1	12	-80.662%
2025-06-23	21.2100	21.2100	21.2100	21.2100	-7.177%	1	12	-81.000%
2025-06-13	22.8500	22.8500	22.8500	22.8500	+15.404%	6	12	-82.363%
2025-06-10	19.8000	19.8000	19.8000	19.8000	-1.737%	2	10	-79.646%
2025-06-09	20.1500	20.1500	20.1500	20.1500	+10.230%	1	10	-80.000%
2025-05-28	18.2800	18.2800	18.2800	18.2800	+2.409%	2	9	-77.954%
2025-05-07	17.8500	17.8500	17.8500	17.8500	-6.545%	1	9	-77.423%
2025-04-23	18.9000	19.1000	18.9000	19.1000	+12.353%	2	9	-78.901%
2025-04-21	17.0000	17.0000	17.0000	17.0000	-4.922%	1	9	-76.294%
2025-04-16	17.7500	17.8800	17.7500	17.8800	+7.841%	2	9	-77.461%
2025-04-07	16.5800	16.5800	16.5800	16.5800	-40.252%	6	9	-75.694%
2025-04-02	27.5500	27.8500	27.5500	27.7500	+0.726%	4	3	-85.477%
2025-04-01	27.5500	27.5500	27.5500	27.5500	+22.444%	1	3	-85.372%
2025-03-12	22.5000	22.5000	22.5000	22.5000	0.000%	2	2	-82.089%

.dark-mode .PNbNWt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PNbNWt{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217C70XLE Dec 17 2027 70.00 Call (XLE271217C00070000)option OPRA

XLE20271217C70
XLE Dec 17 2027 70.00 Call (XLE271217C00070000)
option OPRA