Dark

XLE20271217C75
XLE Dec 17 2027 75.00 Call (XLE271217C00075000)
option OPRA

EOD

Oct 1, 2026

3.33-14.396%(-0.56)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.3300	3.3300	3.3300	3.3300	-14.396%	35	2,098	0.000%
2026-09-24	3.8500	3.8900	3.8500	3.8900	-7.381%	72	2,067	-14.396%
2026-09-17	4.2000	4.2000	4.2000	4.2000	-12.500%	5	2,074	-20.714%
2026-09-15	4.7500	4.8000	4.7500	4.8000	+12.941%	6	2,079	-30.625%
2026-09-10	4.2400	4.2500	4.2400	4.2500	+3.659%	26	2,073	-21.647%
2026-09-08	4.2500	4.2500	4.1000	4.1000	0.000%	37	2,047	-18.780%
2026-09-04	4.1000	4.1000	4.1000	4.1000	-6.818%	4	2,043	-18.780%
2026-09-03	4.4000	4.4000	4.4000	4.4000	+1.149%	1	2,043	-24.318%
2026-09-02	4.3500	4.3500	4.3500	4.3500	+3.571%	1	2,043	-23.448%
2026-09-01	4.3000	4.3000	4.2000	4.2000	+2.439%	23	2,043	-20.714%
2026-08-31	4.1000	4.1000	4.1000	4.1000	+15.493%	55	2,044	-18.780%
2026-08-28	3.5500	3.5500	3.5500	3.5500	0.000%	7	2,056	-6.197%
2026-08-27	3.3700	3.5500	3.2300	3.5500	+4.412%	68	2,062	-6.197%
2026-08-25	3.6200	3.6200	3.4000	3.4000	-10.526%	27	2,033	-2.059%
2026-08-24	3.8000	3.8000	3.8000	3.8000	-3.797%	7	2,026	-12.368%
2026-08-18	3.9500	3.9500	3.9500	3.9500	+11.268%	2	2,019	-15.696%
2026-08-17	3.4700	3.5700	3.4500	3.5500	+9.231%	1,386	2,019	-6.197%
2026-08-14	3.4000	3.4000	3.2500	3.2500	+5.863%	13	899	+2.462%
2026-08-13	3.0500	3.2000	3.0500	3.0700	+12.454%	9	905	+8.469%
2026-08-10	2.7300	2.7300	2.7300	2.7300	+28.169%	1	905	+21.978%
2026-08-07	2.1900	2.1900	2.1300	2.1300	-3.182%	9	905	+56.338%
2026-08-05	2.2000	2.2000	2.2000	2.2000	-9.465%	1	905	+51.364%
2026-08-04	2.0300	2.4300	2.0300	2.4300	-2.800%	12	904	+37.037%
2026-08-03	2.4300	2.5000	2.4300	2.5000	+1.215%	11	899	+33.200%
2026-07-30	2.4700	2.4700	2.4700	2.4700	-17.667%	20	889	+34.818%
2026-07-23	3.0000	3.0000	3.0000	3.0000	+25.523%	1	910	+11.000%
2026-07-20	2.3900	2.3900	2.3900	2.3900	+11.163%	1	909	+39.331%
2026-07-16	2.2000	2.2000	2.1500	2.1500	+26.471%	3	909	+54.884%
2026-07-08	1.7000	1.7000	1.7000	1.7000	+18.881%	1	907	+95.882%
2026-07-07	1.4300	1.4300	1.4300	1.4300	+5.147%	3	907	+132.867%
2026-07-02	1.3600	1.3600	1.3600	1.3600	-2.857%	5	899	+144.853%
2026-06-26	1.7000	1.7000	1.4000	1.4000	-9.091%	3	899	+137.857%
2026-06-25	1.5200	1.5500	1.5200	1.5400	-1.282%	10	897	+116.234%
2026-06-22	1.4800	1.5600	1.4800	1.5600	-8.235%	6	897	+113.462%
2026-06-18	1.7000	1.7000	1.7000	1.7000	-6.593%	1	896	+95.882%
2026-06-17	1.8200	1.8200	1.8200	1.8200	-9.000%	1	896	+82.967%
2026-06-16	2.0000	2.0000	2.0000	2.0000	-36.508%	1	896	+66.500%
2026-06-05	3.1500	3.1500	3.1500	3.1500	-2.778%	1	895	+5.714%
2026-06-03	3.2400	3.2400	3.2400	3.2400	+8.000%	5	895	+2.778%
2026-06-02	2.7000	3.0000	2.7000	3.0000	+11.111%	31	893	+11.000%
2026-05-27	2.7000	2.7000	2.7000	2.7000	-16.923%	1	922	+23.333%
2026-05-26	3.5000	3.5000	3.2000	3.2500	-7.143%	20	922	+2.462%
2026-05-20	3.5000	3.5000	3.5000	3.5000	0.000%	2	914	-4.857%
2026-05-18	3.5000	3.5000	3.5000	3.5000	+17.450%	1	912	-4.857%
2026-05-14	2.9100	2.9800	2.9100	2.9800	+4.561%	54	912	+11.745%
2026-05-13	2.8500	2.8500	2.8500	2.8500	+4.779%	1	912	+16.842%
2026-05-12	2.7200	2.7200	2.7200	2.7200	+19.824%	50	912	+22.426%
2026-05-07	2.2700	2.2700	2.2700	2.2700	-12.016%	6	912	+46.696%
2026-05-06	2.5800	2.5800	2.5800	2.5800	-24.118%	1	914	+29.070%
2026-05-04	3.3500	3.4000	3.3500	3.4000	+11.475%	7	913	-2.059%
2026-05-01	3.0500	3.0500	3.0500	3.0500	+17.308%	10	913	+9.180%
2026-04-27	2.5500	2.6000	2.5500	2.6000	+1.961%	6	913	+28.077%
2026-04-24	2.5500	2.5500	2.5500	2.5500	0.000%	1	913	+30.588%
2026-04-23	2.5500	2.5500	2.5500	2.5500	+6.250%	2	912	+30.588%
2026-04-22	2.4000	2.4000	2.4000	2.4000	+4.348%	1	912	+38.750%
2026-04-21	2.2500	2.3000	2.2500	2.3000	+13.300%	6	912	+44.783%
2026-04-20	2.0300	2.0300	2.0300	2.0300	+23.030%	38	912	+64.039%
2026-04-17	1.8800	1.8800	1.6000	1.6500	-27.632%	15	879	+101.818%
2026-04-16	2.1600	2.3000	2.1600	2.2800	+15.152%	935	874	+46.053%
2026-04-14	1.9200	1.9800	1.9200	1.9800	-32.881%	6	366	+68.182%
2026-04-09	2.9500	2.9500	2.9100	2.9500	+9.259%	314	362	+12.881%
2026-04-08	2.4500	2.7000	2.4500	2.7000	-19.403%	33	89	+23.333%
2026-04-07	3.3500	3.3500	3.3500	3.3500	-25.556%	2	90	-0.597%
2026-03-27	4.5000	4.5000	4.5000	4.5000	+26.404%	15	90	-26.000%
2026-03-24	3.5600	3.5600	3.5600	3.5600	+11.250%	3	105	-6.461%
2026-03-23	3.3800	3.3800	3.2000	3.2000	-9.091%	10	108	+4.063%
2026-03-20	3.5000	3.5200	3.4800	3.5200	+15.410%	39	118	-5.398%
2026-03-19	3.0500	3.0500	3.0500	3.0500	0.000%	5	97	+9.180%
2026-03-18	3.0500	3.0500	3.0500	3.0500	-4.688%	3	97	+9.180%
2026-03-17	3.2000	3.2000	3.2000	3.2000	+8.844%	43	97	+4.063%
2026-03-13	2.9400	2.9400	2.9400	2.9400	+1.379%	20	54	+13.265%
2026-03-12	2.9000	2.9000	2.9000	2.9000	+13.281%	2	34	+14.828%
2026-03-04	2.5600	2.5600	2.5600	2.5600	-14.667%	4	34	+30.078%
2026-03-02	3.0000	3.0000	3.0000	3.0000	+17.647%	5	38	+11.000%
2026-02-27	2.4700	2.5500	2.4600	2.5500	+4.082%	4	43	+30.588%
2026-02-11	2.4500	2.4500	2.4500	2.4500	+38.418%	18	43	+35.918%
2026-02-10	1.7700	1.7700	1.7700	1.7700	-13.659%	1	25	+88.136%
2026-02-09	1.8200	2.0500	1.8200	2.0500	+9.043%	8	24	+62.439%
2026-02-06	2.5000	2.5000	1.8800	1.8800	+3.867%	11	18	+77.128%
2026-02-05	1.8100	1.8100	1.8100	1.8100	-9.500%	3	9	+83.978%
2026-02-04	2.0000	2.0000	2.0000	2.0000	+23.457%	5	6	+66.500%
2026-02-03	1.6200	1.6200	1.6200	1.6200	-91.527%	1	1	+105.556%
2025-11-24	19.1200	19.1200	19.1200	19.1200	-6.136%	1	214	-82.584%
2025-11-17	20.3700	20.3700	20.3700	20.3700	+2.362%	1	214	-83.652%
2025-11-07	19.9000	19.9000	19.9000	19.9000	+13.844%	10	214	-83.266%
2025-10-16	17.4800	17.4800	17.4800	17.4800	-14.523%	5	214	-80.950%
2025-09-29	20.5200	20.5200	20.4000	20.4500	-0.632%	3	220	-83.716%
2025-09-25	20.5800	20.5800	20.5800	20.5800	-1.058%	2	220	-83.819%
2025-09-24	20.8000	20.8000	20.8000	20.8000	+3.175%	1	221	-83.990%
2025-09-23	20.1600	20.1600	20.1600	20.1600	+3.385%	3	220	-83.482%
2025-09-16	19.5000	19.5000	19.5000	19.5000	+7.438%	2	220	-82.923%
2025-09-15	18.1500	18.1500	18.1500	18.1500	0.000%	2	220	-81.653%
2025-09-10	18.1500	18.1500	18.1500	18.1500	-11.247%	5	218	-81.653%
2025-09-02	20.0200	20.4500	20.0000	20.4500	+1.489%	25	213	-83.716%
2025-08-29	20.0500	20.1500	20.0500	20.1500	+0.149%	3	200	-83.474%
2025-08-28	20.1200	20.1200	20.1200	20.1200	+9.706%	1	200	-83.449%
2025-08-26	18.3500	18.3500	18.3400	18.3400	+11.761%	2	197	-81.843%
2025-08-19	16.4500	16.4600	16.4000	16.4100	-0.545%	12	197	-79.707%
2025-08-18	16.5000	16.5000	16.5000	16.5000	-4.734%	1	196	-79.818%
2025-08-15	17.3200	17.3200	17.3200	17.3200	-3.778%	5	195	-80.774%
2025-07-07	18.0000	18.0000	18.0000	18.0000	-7.975%	10	242	-81.500%
2025-06-20	20.0000	20.0000	19.5600	19.5600	+0.877%	46	252	-82.975%
2025-06-13	19.4000	19.4000	19.3900	19.3900	+23.503%	104	254	-82.826%
2025-05-29	15.7000	15.7000	15.7000	15.7000	-0.633%	25	254	-78.790%
2025-05-23	15.4200	15.8000	15.4200	15.8000	-17.321%	330	109	-78.924%
2025-05-13	19.1100	19.1100	19.1100	19.1100	+19.065%	1	109	-82.575%
2025-05-06	15.8300	16.0500	15.8100	16.0500	+2.229%	100	109	-79.252%
2025-05-05	15.7000	15.7000	15.7000	15.7000	-1.691%	100	111	-78.790%
2025-05-02	15.9700	15.9700	15.9700	15.9700	-2.859%	6	20	-79.148%
2025-04-23	15.9800	16.4400	15.9800	16.4400	-0.243%	3	21	-79.745%
2025-04-17	16.4500	16.9100	16.3700	16.4800	+29.052%	16	10	-79.794%
2025-04-10	14.0600	14.0600	12.7700	12.7700	+6.328%	6	10	-73.923%
2025-04-09	12.0100	12.0100	12.0100	12.0100	-4.758%	3	5	-72.273%
2025-04-08	12.6100	12.6100	12.6100	12.6100	-47.568%	1	2	-73.592%
2025-04-02	24.1500	24.1500	24.0500	24.0500	0.000%	2	1	-86.154%

.dark-mode .nrdQBH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrdQBH{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217C75XLE Dec 17 2027 75.00 Call (XLE271217C00075000)option OPRA

XLE20271217C75
XLE Dec 17 2027 75.00 Call (XLE271217C00075000)
option OPRA