Dark

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

EOD

Oct 1, 2026

4.54+3.182%(+0.14)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.6000	4.6000	4.5000	4.5400	+3.182%	200	4,300	0.000%
2026-09-30	4.4000	4.4000	4.4000	4.4000	+2.326%	17	4,100	+3.182%
2026-09-29	4.3100	4.3100	4.3000	4.3000	-18.868%	132	4,084	+5.581%
2026-09-24	5.3000	5.3000	5.3000	5.3000	+7.071%	8	3,952	-14.340%
2026-09-21	5.2200	5.2200	4.9500	4.9500	-12.698%	40	3,947	-8.283%
2026-09-18	5.6700	5.6700	5.6700	5.6700	-4.223%	4	3,977	-19.929%
2026-09-16	5.9200	5.9200	5.9200	5.9200	-8.923%	4	3,977	-23.311%
2026-09-15	6.5000	6.5000	6.5000	6.5000	+4.839%	1	3,977	-30.154%
2026-09-10	6.2000	6.2000	6.2000	6.2000	+2.819%	4	3,978	-26.774%
2026-09-09	6.0000	6.0500	6.0000	6.0300	+10.642%	16	3,988	-24.710%
2026-09-04	5.4500	5.4500	5.4500	5.4500	-9.167%	3	3,993	-16.697%
2026-09-02	6.0000	6.0000	6.0000	6.0000	+20.000%	1	3,993	-24.333%
2026-08-28	4.9100	5.0000	4.9100	5.0000	+4.167%	11	3,994	-9.200%
2026-08-27	4.6900	4.8000	4.5600	4.8000	-4.192%	14	4,000	-5.417%
2026-08-26	4.9500	5.0100	4.9500	5.0100	-11.327%	22	4,004	-9.381%
2026-08-21	5.6500	5.6500	5.6500	5.6500	-5.042%	5	4,006	-19.646%
2026-08-20	6.1000	6.1000	5.9500	5.9500	+2.586%	8	4,011	-23.697%
2026-08-19	5.8500	5.8500	5.8000	5.8000	+6.422%	45	4,018	-21.724%
2026-08-18	5.4500	5.4500	5.4500	5.4500	+14.496%	5	4,038	-16.697%
2026-08-17	4.7900	4.9000	4.7600	4.7600	+2.366%	45	4,038	-4.622%
2026-08-14	4.6500	4.6500	4.6500	4.6500	+10.714%	10	4,014	-2.366%
2026-08-13	4.2000	4.2000	4.2000	4.2000	-2.326%	5	4,014	+8.095%
2026-08-12	4.3000	4.3000	4.3000	4.3000	-0.693%	5	4,014	+5.581%
2026-08-11	4.3300	4.3300	4.3300	4.3300	+13.947%	2	4,014	+4.850%
2026-08-10	3.7500	3.8000	3.7500	3.8000	+18.750%	9	4,012	+19.474%
2026-08-07	3.0500	3.2000	3.0500	3.2000	+4.235%	7	4,012	+41.875%
2026-08-05	3.1200	3.1200	3.0700	3.0700	-11.014%	2	4,010	+47.883%
2026-08-03	3.4600	3.4600	3.4500	3.4500	-10.390%	4	4,010	+31.594%
2026-07-31	3.7000	3.8500	3.7000	3.8500	+13.235%	2	4,007	+17.922%
2026-07-30	3.4000	3.4000	3.4000	3.4000	-4.494%	1	4,008	+33.529%
2026-07-29	3.7000	3.7000	3.5600	3.5600	-11.663%	102	4,007	+27.528%
2026-07-24	4.0300	4.0300	4.0300	4.0300	+6.053%	2	4,007	+12.655%
2026-07-22	3.8000	3.8000	3.8000	3.8000	+13.433%	5	4,009	+19.474%
2026-07-20	3.3000	3.3500	3.3000	3.3500	+11.667%	2	4,009	+35.522%
2026-07-13	2.7500	3.0000	2.7500	3.0000	+26.582%	3	4,010	+51.333%
2026-07-09	2.3700	2.3700	2.3700	2.3700	+18.500%	1	4,009	+91.561%
2026-07-07	2.0000	2.0000	2.0000	2.0000	+10.497%	1	4,008	+127.000%
2026-07-06	1.8100	1.8100	1.8100	1.8100	0.000%	1	4,009	+150.829%
2026-07-02	1.8100	1.8100	1.8100	1.8100	-3.723%	1	4,010	+150.829%
2026-06-30	1.8800	1.8800	1.8800	1.8800	-13.364%	3	4,010	+141.489%
2026-06-26	2.2500	2.2500	2.0200	2.1700	-1.364%	13	4,010	+109.217%
2026-06-25	2.1600	2.2400	2.1600	2.2000	+9.453%	404	4,019	+106.364%
2026-06-24	2.1500	2.1500	1.9600	2.0100	-12.609%	65	4,048	+125.871%
2026-06-23	2.3000	2.3000	2.3000	2.3000	+3.139%	1	4,099	+97.391%
2026-06-22	2.2000	2.2300	2.2000	2.2300	-0.889%	35	4,100	+103.587%
2026-06-18	2.0700	2.2500	2.0700	2.2500	-5.462%	11	4,197	+101.778%
2026-06-17	2.5200	2.5200	2.1500	2.3800	-11.852%	58	4,197	+90.756%
2026-06-16	2.7900	2.7900	2.7000	2.7000	-10.000%	30	4,197	+68.148%
2026-06-15	3.0000	3.0000	3.0000	3.0000	-23.077%	5	4,162	+51.333%
2026-06-11	4.5500	4.5500	3.9000	3.9000	+1.299%	2	4,162	+16.410%
2026-06-09	3.8500	3.8500	3.8500	3.8500	-2.532%	1	4,162	+17.922%
2026-06-08	4.1700	4.1700	3.9500	3.9500	+3.947%	7	4,162	+14.937%
2026-06-05	4.0000	4.1000	3.8000	3.8000	-11.628%	16	4,164	+19.474%
2026-06-04	4.3000	4.3500	4.3000	4.3000	0.000%	15	4,158	+5.581%
2026-06-03	4.3400	4.3600	4.2500	4.3000	+4.878%	33	4,143	+5.581%
2026-06-02	3.7500	4.1000	3.7500	4.1000	+7.050%	6	4,149	+10.732%
2026-06-01	3.7900	3.8300	3.7900	3.8300	+14.328%	8	4,147	+18.538%
2026-05-29	3.4400	3.5000	3.3000	3.3500	-10.667%	13	4,143	+35.522%
2026-05-27	3.7500	3.7500	3.7500	3.7500	-7.407%	7	4,155	+21.067%
2026-05-26	4.1500	4.1600	4.0500	4.0500	-6.897%	68	4,162	+12.099%
2026-05-21	4.5500	4.5500	4.3500	4.3500	-11.224%	15	4,185	+4.368%
2026-05-20	4.9000	4.9000	4.9000	4.9000	-8.752%	5	4,185	-7.347%
2026-05-19	5.1500	5.5200	5.1000	5.3700	+5.294%	41	4,203	-15.456%
2026-05-18	4.6500	5.2000	4.6000	5.1000	+34.921%	65	4,203	-10.980%
2026-05-13	3.7800	3.7800	3.7800	3.7800	+0.800%	2	4,203	+20.106%
2026-05-12	3.7500	3.7500	3.7500	3.7500	+4.167%	7	4,203	+21.067%
2026-05-11	3.2000	3.6000	3.2000	3.6000	+16.883%	29	4,203	+26.111%
2026-05-08	3.1000	3.1000	3.0800	3.0800	-3.750%	2	4,216	+47.403%
2026-05-07	3.1000	3.2000	3.1000	3.2000	-6.706%	31	4,215	+41.875%
2026-05-06	3.5000	3.5000	3.3700	3.4300	-22.921%	34	4,191	+32.362%
2026-05-05	4.2000	4.5000	4.2000	4.4500	+1.136%	41	4,162	+2.022%
2026-05-04	3.9500	4.5000	3.9500	4.4000	+6.024%	13	4,181	+3.182%
2026-04-29	4.1000	4.3800	4.1000	4.1500	+6.410%	288	4,272	+9.398%
2026-04-28	3.9000	3.9000	3.9000	3.9000	+11.429%	1	4,353	+16.410%
2026-04-27	3.5100	3.5100	3.4000	3.5000	+0.575%	3	4,353	+29.714%
2026-04-24	3.4800	3.4800	3.4800	3.4800	+2.655%	13	4,352	+30.460%
2026-04-23	3.5500	3.5500	3.3900	3.3900	+1.194%	180	4,362	+33.923%
2026-04-22	3.2500	3.3500	3.2500	3.3500	+4.688%	2	4,406	+35.522%
2026-04-21	3.1000	3.2000	3.1000	3.2000	+15.108%	2	4,406	+41.875%
2026-04-20	2.7500	2.7900	2.7500	2.7800	+6.923%	33	4,406	+63.309%
2026-04-17	2.5100	2.6000	2.2500	2.6000	-18.750%	102	4,382	+74.615%
2026-04-16	3.0000	3.3000	3.0000	3.2000	+14.286%	493	4,327	+41.875%
2026-04-15	2.8300	2.8500	2.7500	2.8000	-0.709%	325	3,834	+62.143%
2026-04-14	2.8200	2.8200	2.8200	2.8200	-20.339%	1	3,568	+60.993%
2026-04-13	3.4000	3.5400	3.4000	3.5400	-4.324%	66	3,568	+28.249%
2026-04-09	3.8500	4.0800	3.6500	3.7000	+4.520%	55	3,506	+22.703%
2026-04-08	3.3900	3.5500	3.3900	3.5400	-27.459%	10	3,529	+28.249%
2026-04-07	5.1000	5.1000	4.7000	4.8800	-5.243%	154	3,527	-6.967%
2026-04-02	5.1500	5.1500	5.1500	5.1500	+16.516%	2	3,471	-11.845%
2026-04-01	4.6500	4.6500	4.4200	4.4200	-18.899%	11	3,471	+2.715%
2026-03-31	6.2000	6.2000	5.1000	5.4500	-8.403%	10	3,480	-16.697%
2026-03-30	6.0500	6.0500	5.9500	5.9500	-1.653%	3	3,484	-23.697%
2026-03-27	5.7000	6.1500	5.7000	6.0500	+10.000%	37	3,483	-24.959%
2026-03-26	5.1000	5.5000	5.0300	5.5000	+12.245%	15	3,498	-17.455%
2026-03-25	5.0000	5.0000	4.9000	4.9000	-5.769%	2	3,512	-7.347%
2026-03-24	4.7500	5.3500	4.7500	5.2000	+14.286%	167	3,510	-12.692%
2026-03-23	4.4000	4.7500	4.4000	4.5500	-1.940%	176	3,630	-0.220%
2026-03-20	4.9500	5.0400	4.2500	4.6400	+2.882%	559	3,605	-2.155%
2026-03-19	4.1000	4.7000	4.1000	4.5100	+7.381%	893	3,086	+0.665%
2026-03-18	4.0400	4.2000	4.0400	4.2000	+2.439%	56	2,891	+8.095%
2026-03-17	4.1000	4.1000	4.1000	4.1000	+5.128%	2	2,923	+10.732%
2026-03-16	3.8500	3.9000	3.8500	3.9000	-2.256%	108	2,924	+16.410%
2026-03-13	3.8000	4.0000	3.8000	3.9900	-0.250%	69	2,833	+13.784%
2026-03-12	4.0000	4.0000	4.0000	4.0000	+15.942%	27	2,842	+13.500%
2026-03-11	3.4500	3.4500	3.4500	3.4500	-1.709%	5	2,870	+31.594%
2026-03-10	3.5100	3.5100	3.5100	3.5100	-1.127%	6	2,873	+29.345%
2026-03-09	4.0000	4.0500	3.5500	3.5500	-5.333%	31	2,873	+27.887%
2026-03-06	3.9000	3.9000	3.7500	3.7500	-2.089%	29	2,874	+21.067%
2026-03-05	3.6000	3.8300	3.6000	3.8300	-1.795%	5	2,884	+18.538%
2026-03-03	4.0000	4.0000	3.9000	3.9000	-3.704%	9	2,889	+16.410%
2026-03-02	3.8500	4.0500	3.7500	4.0500	+14.731%	11	2,880	+12.099%
2026-02-27	3.2000	3.5300	3.2000	3.5300	+3.824%	140	2,877	+28.612%
2026-02-26	3.0500	3.4000	3.0500	3.4000	+8.280%	10	2,914	+33.529%
2026-02-25	3.2000	3.2000	3.1400	3.1400	-0.317%	31	2,903	+44.586%
2026-02-24	3.2000	3.2000	3.1500	3.1500	-1.563%	2	2,903	+44.127%
2026-02-23	3.1100	3.2000	3.1100	3.2000	+4.918%	2	2,903	+41.875%
2026-02-20	3.1500	3.1500	3.0000	3.0500	-7.576%	52	2,903	+48.852%
2026-02-19	3.1500	3.4000	3.1500	3.3000	+6.452%	35	2,901	+37.576%
2026-02-18	2.9000	3.1000	2.9000	3.1000	+18.321%	36	2,898	+46.452%
2026-02-17	2.6000	2.6400	2.6000	2.6200	-8.711%	113	2,865	+73.282%
2026-02-13	2.6000	2.8700	2.6000	2.8700	-0.347%	4	2,805	+58.188%
2026-02-12	3.2000	3.2000	2.8800	2.8800	-11.385%	32	2,805	+57.639%
2026-02-11	2.9900	3.2500	2.9900	3.2500	+21.269%	116	2,861	+39.692%
2026-02-10	2.6800	2.6800	2.6800	2.6800	+0.375%	2	2,865	+69.403%
2026-02-09	2.6500	2.6700	2.6500	2.6700	+6.800%	52	2,865	+70.037%
2026-02-06	2.5300	2.5300	2.5000	2.5000	+19.048%	4	2,863	+81.600%
2026-02-05	2.3100	2.3600	2.1000	2.1000	-17.647%	63	2,863	+116.190%
2026-02-04	2.4600	2.5500	2.3900	2.5500	+15.909%	928	2,864	+78.039%
2026-02-03	1.9500	2.2000	1.9500	2.2000	+27.907%	22	3,298	+106.364%
2026-02-02	1.7000	2.0000	1.7000	1.7200	-22.172%	385	3,278	+163.953%
2026-01-29	2.0500	2.2100	2.0000	2.2100	+15.707%	54	3,218	+105.430%
2026-01-28	1.9000	1.9600	1.8400	1.9100	+2.139%	212	3,242	+137.696%
2026-01-27	1.8700	1.8700	1.8700	1.8700	+6.250%	5	3,159	+142.781%
2026-01-26	1.8000	1.8000	1.7500	1.7600	+10.000%	153	3,159	+157.955%
2026-01-23	1.5500	1.6800	1.5500	1.6000	+9.589%	438	3,076	+183.750%
2026-01-22	1.4300	1.4700	1.4300	1.4600	-2.013%	38	2,666	+210.959%
2026-01-21	1.5500	1.5500	1.4900	1.4900	+14.615%	39	2,656	+204.698%
2026-01-20	1.2000	1.3000	1.2000	1.3000	+14.035%	30	2,673	+249.231%
2026-01-16	1.2800	1.2800	1.1400	1.1400	-16.788%	15	2,669	+298.246%
2026-01-15	1.2500	1.3700	1.2500	1.3700	+9.600%	220	2,669	+231.387%
2026-01-14	1.3000	1.3000	1.2500	1.2500	+6.838%	15	2,469	+263.200%
2026-01-13	1.0000	1.2300	1.0000	1.1700	+23.158%	24	2,464	+288.034%
2026-01-12	0.8900	0.9600	0.8900	0.9500	0.000%	522	2,464	+377.895%
2026-01-09	0.9200	0.9500	0.9100	0.9500	+5.556%	424	2,986	+377.895%
2026-01-08	0.7900	0.9000	0.7800	0.9000	+38.462%	110	2,586	+404.444%
2026-01-07	0.6500	0.6500	0.6500	0.6500	-7.143%	200	2,485	+598.462%
2026-01-06	0.7200	0.7200	0.7000	0.7000	-7.895%	4	2,568	+548.571%
2026-01-05	0.7800	0.7800	0.6900	0.7600	+20.635%	12	2,564	+497.368%
2025-12-31	0.6300	0.6300	0.6300	0.6300	+5.000%	5	2,551	+620.635%
2025-12-17	0.6000	0.6000	0.6000	0.6000	+15.385%	1	2,551	+656.667%
2025-12-16	0.5200	0.5200	0.4700	0.5200	-14.754%	7	2,552	+773.077%
2025-12-15	0.6000	0.6200	0.6000	0.6100	-14.085%	41	2,548	+644.262%
2025-12-11	0.7700	0.7700	0.7100	0.7100	-5.333%	120	2,547	+539.437%
2025-12-10	0.7500	0.7500	0.7500	0.7500	+5.634%	1	2,429	+505.333%
2025-12-09	0.7100	0.7100	0.7100	0.7100	+18.333%	1	2,429	+539.437%
2025-12-08	0.6700	0.6800	0.6000	0.6000	-15.493%	7	2,430	+656.667%
2025-12-05	0.7400	0.8000	0.7100	0.7100	-97.004%	357	2,426	+539.437%
2025-11-28	23.7000	23.8500	23.5500	23.7000	+8.318%	20	28	-80.844%
2025-11-24	21.8800	21.8800	21.8800	21.8800	-8.067%	3	23	-79.250%
2025-10-09	23.8000	23.8000	23.8000	23.8000	+3.388%	2	24	-80.924%
2025-10-08	23.0200	23.0200	23.0200	23.0200	-7.920%	1	24	-80.278%
2025-09-25	25.0000	25.0000	25.0000	25.0000	+3.263%	1	24	-81.840%
2025-09-24	24.2100	24.2100	24.2100	24.2100	+3.109%	1	24	-81.247%
2025-09-23	23.4800	23.4800	23.4800	23.4800	+6.630%	1	23	-80.664%
2025-09-15	22.0200	22.0200	22.0200	22.0200	+2.897%	3	24	-79.382%
2025-09-09	21.6300	21.6300	21.4000	21.4000	+0.943%	2	24	-78.785%
2025-09-05	21.2000	21.2000	21.2000	21.2000	-6.608%	1	23	-78.585%
2025-09-04	22.7000	22.7000	22.7000	22.7000	-0.656%	1	22	-80.000%
2025-08-28	22.8500	22.8500	22.8500	22.8500	+6.032%	100	21	-80.131%
2025-08-26	21.5500	21.5500	21.5500	21.5500	+6.420%	1	122	-78.933%
2025-08-20	20.2500	20.2500	20.2500	20.2500	+5.799%	10	122	-77.580%
2025-08-13	19.1400	19.1400	19.1400	19.1400	-0.312%	100	112	-76.280%
2025-08-11	19.2000	19.2000	19.2000	19.2000	-4.715%	1	13	-76.354%
2025-08-01	20.1500	20.1500	20.1500	20.1500	-8.492%	2	14	-77.469%
2025-07-24	22.0200	22.0200	22.0200	22.0200	-4.052%	1	14	-79.382%
2025-07-14	22.9500	22.9500	22.9500	22.9500	+5.712%	2	13	-80.218%
2025-07-07	21.7100	21.7100	21.7100	21.7100	-1.765%	1	11	-79.088%
2025-07-03	22.1000	22.1000	22.1000	22.1000	+6.046%	1	12	-79.457%
2025-06-24	20.8400	20.8400	20.8400	20.8400	-1.744%	1	12	-78.215%
2025-06-23	21.2100	21.2100	21.2100	21.2100	-7.177%	1	12	-78.595%
2025-06-13	22.8500	22.8500	22.8500	22.8500	+15.404%	6	12	-80.131%
2025-06-10	19.8000	19.8000	19.8000	19.8000	-1.737%	2	10	-77.071%
2025-06-09	20.1500	20.1500	20.1500	20.1500	+10.230%	1	10	-77.469%
2025-05-28	18.2800	18.2800	18.2800	18.2800	+2.409%	2	9	-75.164%
2025-05-07	17.8500	17.8500	17.8500	17.8500	-6.545%	1	9	-74.566%
2025-04-23	18.9000	19.1000	18.9000	19.1000	+12.353%	2	9	-76.230%
2025-04-21	17.0000	17.0000	17.0000	17.0000	-4.922%	1	9	-73.294%
2025-04-16	17.7500	17.8800	17.7500	17.8800	+7.841%	2	9	-74.609%
2025-04-07	16.5800	16.5800	16.5800	16.5800	-40.252%	6	9	-72.618%
2025-04-02	27.5500	27.8500	27.5500	27.7500	+0.726%	4	3	-83.640%
2025-04-01	27.5500	27.5500	27.5500	27.5500	+22.444%	1	3	-83.521%
2025-03-12	22.5000	22.5000	22.5000	22.5000	0.000%	2	2	-79.822%

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