Dark

XLE20271217C80
XLE Dec 17 2027 80.00 Call (XLE271217C00080000)
option OPRA

EOD

Oct 1, 2026

2.35-9.615%(-0.25)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3500	2.3500	2.3300	2.3500	-9.615%	203	5,096	0.000%
2026-09-28	2.6000	2.6000	2.6000	2.6000	+6.557%	1	4,896	-9.615%
2026-09-25	2.4400	2.4400	2.4400	2.4400	-8.614%	1	4,896	-3.689%
2026-09-24	2.8000	2.8000	2.6100	2.6700	+26,600.000%	18	4,896	-11.985%
2026-09-23	0.0100	0.0100	0.0100	0.0100	-99.583%	1	4,899	+23,400.000%
2026-09-22	2.3800	2.4000	2.3800	2.4000	-9.434%	17	4,899	-2.083%
2026-09-21	2.7100	2.7100	2.6500	2.6500	-14.516%	6	4,905	-11.321%
2026-09-18	3.1000	3.1000	3.1000	3.1000	+1.639%	17	4,899	-24.194%
2026-09-16	3.0800	3.1500	3.0500	3.0500	-14.326%	31	4,888	-22.951%
2026-09-15	3.5000	3.5600	3.5000	3.5600	+0.282%	21	4,883	-33.989%
2026-09-14	3.5500	3.5500	3.5500	3.5500	+9.231%	3	4,902	-33.803%
2026-09-11	3.3000	3.3000	3.2100	3.2500	-1.515%	4	4,902	-27.692%
2026-09-10	3.3000	3.3000	3.3000	3.3000	+0.610%	1	4,903	-28.788%
2026-09-09	3.3300	3.3300	3.2800	3.2800	+1.548%	6	4,902	-28.354%
2026-09-08	3.2000	3.2700	3.2000	3.2300	+15.357%	38	4,902	-27.245%
2026-09-04	2.9600	3.0000	2.8000	2.8000	-11.392%	12	4,868	-16.071%
2026-09-03	3.1600	3.1600	3.1600	3.1600	+1.935%	3	4,868	-25.633%
2026-09-01	3.0500	3.1000	3.0300	3.1000	+12.727%	38	4,868	-24.194%
2026-08-31	3.0000	3.0500	2.7300	2.7500	+3.774%	32	4,859	-14.545%
2026-08-28	2.6500	2.6500	2.6500	2.6500	+3.922%	1	4,890	-11.321%
2026-08-27	2.5000	2.5500	2.4300	2.5500	-8.602%	63	4,889	-7.843%
2026-08-24	2.8000	2.8000	2.7900	2.7900	-16.216%	15	4,884	-15.771%
2026-08-20	3.2800	3.3300	3.2800	3.3300	+11.371%	8	4,876	-29.429%
2026-08-19	3.1000	3.1500	2.9900	2.9900	+0.336%	4,315	5,644	-21.405%
2026-08-18	2.8400	2.9800	2.8400	2.9800	+13.740%	21	8,820	-21.141%
2026-08-17	2.5100	2.6200	2.5100	2.6200	+9.167%	2	8,835	-10.305%
2026-08-14	2.4900	2.4900	2.3900	2.4000	+3.004%	4,333	8,834	-2.083%
2026-08-13	2.2000	2.3300	2.2000	2.3300	+19.487%	110	4,634	+0.858%
2026-08-10	1.9000	1.9500	1.9000	1.9500	+30.872%	15	4,628	+20.513%
2026-08-07	1.5500	1.5500	1.4800	1.4900	-15.819%	9	4,639	+57.718%
2026-08-04	1.5600	1.7700	1.5600	1.7700	+0.568%	15	4,634	+32.768%
2026-08-03	1.7500	1.8000	1.7400	1.7600	-7.853%	13	4,624	+33.523%
2026-07-31	1.9000	1.9100	1.9000	1.9100	-11.574%	8	4,615	+23.037%
2026-07-23	2.1100	2.1600	2.1100	2.1600	+20.000%	16	4,618	+8.796%
2026-07-21	1.8000	1.8000	1.8000	1.8000	+2.857%	1	4,617	+30.556%
2026-07-20	1.7500	1.7500	1.7500	1.7500	+25.000%	1	4,617	+34.286%
2026-07-15	1.4000	1.4000	1.4000	1.4000	-4.762%	1	4,617	+67.857%
2026-07-14	1.4700	1.4700	1.4700	1.4700	+11.364%	1	4,616	+59.864%
2026-07-13	1.3200	1.3200	1.3200	1.3200	+38.947%	1	4,615	+78.030%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+5.556%	2	4,615	+147.368%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-9.091%	1	4,615	+161.111%
2026-06-30	0.9900	0.9900	0.9900	0.9900	-20.800%	1	4,615	+137.374%
2026-06-26	1.2500	1.2500	1.2500	1.2500	+8.696%	1	4,614	+88.000%
2026-06-25	1.0300	1.2000	1.0300	1.1500	+12.745%	3	4,614	+104.348%
2026-06-24	1.1000	1.1000	1.0200	1.0200	-8.108%	51	4,633	+130.392%
2026-06-22	1.1400	1.1400	1.1100	1.1100	-5.128%	41	4,608	+111.712%
2026-06-18	1.1700	1.1700	1.1700	1.1700	-10.000%	10	4,618	+100.855%
2026-06-17	1.4000	1.4000	1.3000	1.3000	-18.750%	11	4,618	+80.769%
2026-06-15	1.6100	1.6800	1.5000	1.6000	-23.810%	74	4,618	+46.875%
2026-06-12	2.1000	2.1000	2.1000	2.1000	+2.439%	1	4,618	+11.905%
2026-06-11	2.4000	2.4000	2.0500	2.0500	-21.154%	7	4,618	+14.634%
2026-06-10	2.6000	2.6000	2.6000	2.6000	+20.930%	1	4,618	-9.615%
2026-06-09	2.1800	2.1800	2.1500	2.1500	-15.686%	5	4,619	+9.302%
2026-06-08	2.5500	2.5500	2.5500	2.5500	+15.909%	1	4,618	-7.843%
2026-06-05	2.2000	2.2000	2.2000	2.2000	-8.333%	5	4,618	+6.818%
2026-06-04	2.4000	2.4000	2.4000	2.4000	0.000%	5	4,618	-2.083%
2026-06-03	2.4700	2.5000	2.4000	2.4000	+6.667%	1,318	4,618	-2.083%
2026-06-02	2.2500	2.2500	2.2500	2.2500	+18.421%	1	3,325	+4.444%
2026-05-29	1.9000	1.9000	1.9000	1.9000	-9.091%	5	3,325	+23.684%
2026-05-27	2.0000	2.0900	2.0000	2.0900	-21.132%	2	3,325	+12.440%
2026-05-20	2.6500	2.6500	2.6500	2.6500	-1.852%	1	3,326	-11.321%
2026-05-18	2.5000	2.7000	2.5000	2.7000	+8.434%	3	3,329	-12.963%
2026-05-15	2.4900	2.4900	2.4900	2.4900	+8.261%	5	3,329	-5.622%
2026-05-14	2.3000	2.3000	2.3000	2.3000	+9.524%	4	3,331	+2.174%
2026-05-13	2.0000	2.1000	2.0000	2.1000	-2.326%	6	3,331	+11.905%
2026-05-12	2.1500	2.1500	2.1500	2.1500	+7.500%	7	3,331	+9.302%
2026-05-11	1.6500	2.0000	1.6500	2.0000	+18.343%	305	3,331	+17.500%
2026-05-08	1.6900	1.6900	1.6900	1.6900	-0.588%	5	3,330	+39.053%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-2.857%	5	3,325	+38.235%
2026-05-06	1.9000	1.9000	1.7500	1.7500	-30.000%	2	3,320	+34.286%
2026-05-04	2.3600	2.5000	2.3600	2.5000	+8.696%	118	3,318	-6.000%
2026-05-01	2.3000	2.3000	2.3000	2.3000	-2.954%	5	3,406	+2.174%
2026-04-30	2.3400	2.3700	2.3400	2.3700	-5.200%	144	3,406	-0.844%
2026-04-29	2.3600	2.5000	2.3600	2.5000	+30.208%	90	3,548	-6.000%
2026-04-27	1.9500	1.9500	1.8700	1.9200	-1.031%	45	3,468	+22.396%
2026-04-23	2.0500	2.0500	1.9400	1.9400	+7.778%	150	3,448	+21.134%
2026-04-22	1.8000	1.8000	1.8000	1.8000	+2.857%	1	3,319	+30.556%
2026-04-21	1.6000	1.7500	1.6000	1.7500	+29.630%	6	3,318	+34.286%
2026-04-17	1.2000	1.3500	1.0500	1.3500	-18.182%	160	3,317	+74.074%
2026-04-16	1.6000	1.7000	1.6000	1.6500	+21.324%	15	3,212	+42.424%
2026-04-15	1.3600	1.3600	1.3600	1.3600	-18.072%	33	3,197	+72.794%
2026-04-14	1.6600	1.6600	1.6600	1.6600	-3.488%	5	3,166	+41.566%
2026-04-10	1.7200	1.7200	1.7200	1.7200	-19.249%	1	3,166	+36.628%
2026-04-09	2.1300	2.1300	2.1300	2.1300	+12.105%	9	3,167	+10.329%
2026-04-08	1.8000	1.9000	1.8000	1.9000	-29.630%	6	3,166	+23.684%
2026-04-07	2.7000	2.7000	2.7000	2.7000	-6.897%	1	3,166	-12.963%
2026-04-02	2.9000	2.9000	2.9000	2.9000	+20.833%	1	3,164	-18.966%
2026-04-01	2.3500	2.4000	2.3500	2.4000	-20.000%	2	3,164	-2.083%
2026-03-31	2.8700	3.0000	2.8700	3.0000	-13.043%	2	3,162	-21.667%
2026-03-30	3.4500	3.4500	3.4500	3.4500	+1.471%	1	3,161	-31.884%
2026-03-27	3.4000	3.4000	3.4000	3.4000	+18.056%	1	3,160	-30.882%
2026-03-26	2.8800	2.8800	2.8800	2.8800	+2.857%	5	3,160	-18.403%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-3.114%	2	3,155	-16.071%
2026-03-24	2.8000	2.9000	2.8000	2.8900	+11.154%	172	3,157	-18.685%
2026-03-20	2.6000	2.6000	2.6000	2.6000	+16.592%	2	3,157	-9.615%
2026-03-18	2.2500	2.2800	2.2300	2.2300	+3.241%	8	3,308	+5.381%
2026-03-17	2.2000	2.2500	2.1600	2.1600	+3.349%	3	3,312	+8.796%
2026-03-16	2.1000	2.1000	2.0000	2.0900	-7.111%	160	3,312	+12.440%
2026-03-13	2.2000	2.2500	2.2000	2.2500	-2.174%	6	3,155	+4.444%
2026-03-12	2.3000	2.3000	2.3000	2.3000	+35.294%	1	3,154	+2.174%
2026-03-10	1.8600	1.8600	1.6500	1.7000	-5.556%	26	3,154	+38.235%
2026-03-09	2.1500	2.1700	1.8000	1.8000	-18.552%	190	3,140	+30.556%
2026-03-06	2.2100	2.2100	2.2100	2.2100	+0.913%	1	3,059	+6.335%
2026-03-05	2.1900	2.1900	2.1900	2.1900	+11.735%	1	3,059	+7.306%
2026-03-04	1.9800	1.9800	1.9400	1.9600	-12.108%	11	3,059	+19.898%
2026-03-02	2.2500	2.2500	2.2300	2.2300	+21.196%	3	3,060	+5.381%
2026-02-27	1.8500	1.8500	1.8400	1.8400	+1.099%	2	3,058	+27.717%
2026-02-24	1.7900	1.8200	1.7900	1.8200	-9.000%	13	3,058	+29.121%
2026-02-23	1.8400	2.0000	1.8400	2.0000	+20.482%	151	3,058	+17.500%
2026-02-20	1.8500	1.8500	1.6600	1.6600	+22.963%	51	3,058	+41.566%
2026-02-17	1.4000	1.4000	1.3500	1.3500	-12.903%	102	3,083	+74.074%
2026-02-12	1.9100	1.9200	1.5500	1.5500	-12.429%	158	3,083	+51.613%
2026-02-11	1.6400	1.9300	1.6400	1.7700	-88.431%	3,055	3,020	+32.768%
2025-09-19	15.3000	15.3000	15.3000	15.3000	-3.955%	1	111	-84.641%
2025-09-03	15.9300	15.9300	15.9300	15.9300	+16.277%	2	111	-85.248%
2025-08-11	13.7000	13.7000	13.7000	13.7000	-2.699%	1	111	-82.847%
2025-08-06	14.2000	14.2000	14.0800	14.0800	-13.354%	2	111	-83.310%
2025-07-24	16.2500	16.2500	16.2500	16.2500	-5.797%	1	111	-85.538%
2025-07-11	17.2500	17.2500	17.2500	17.2500	+2.679%	1	111	-86.377%
2025-07-10	16.8000	16.8000	16.8000	16.8000	+13.898%	3	111	-86.012%
2025-07-07	14.7500	14.7500	14.7500	14.7500	+1.235%	1	111	-84.068%
2025-07-02	14.5700	14.5700	14.5700	14.5700	-14.545%	1	111	-83.871%
2025-06-20	17.0500	17.0500	17.0500	17.0500	+13.667%	4	112	-86.217%
2025-06-12	15.0000	15.0000	15.0000	15.0000	+1.695%	1	114	-84.333%
2025-06-11	14.8500	14.8500	14.7500	14.7500	+0.683%	2	115	-84.068%
2025-06-10	14.6500	14.6500	14.6500	14.6500	+6.468%	2	117	-83.959%
2025-06-06	13.7600	13.7600	13.7600	13.7600	+5.199%	2	117	-82.922%
2025-06-04	13.0800	13.0800	13.0300	13.0800	-4.106%	3	117	-82.034%
2025-05-27	13.6400	13.6400	13.6400	13.6400	+5.573%	7	117	-82.771%
2025-05-23	12.9200	12.9200	12.9200	12.9200	-13.867%	290	197	-81.811%
2025-05-19	15.2500	15.2500	15.0000	15.0000	-5.063%	101	197	-84.333%
2025-05-16	15.8000	15.8000	15.8000	15.8000	-3.893%	6	148	-85.127%
2025-05-13	16.0000	16.4500	16.0000	16.4400	+8.730%	64	175	-85.706%
2025-05-12	16.0000	16.0000	15.1200	15.1200	+8.000%	51	214	-84.458%
2025-05-08	13.7300	14.0000	13.7300	14.0000	+9.804%	156	265	-83.214%
2025-05-07	12.7500	12.7500	12.7500	12.7500	-1.998%	6	111	-81.569%
2025-05-05	13.1000	14.0000	12.9500	13.0100	-6.133%	105	106	-81.937%
2025-05-02	13.8600	13.8600	13.8600	13.8600	-0.574%	2	127	-83.045%
2025-05-01	13.9300	13.9400	13.9300	13.9400	+9.077%	100	128	-83.142%
2025-04-30	13.0900	13.0900	12.7800	12.7800	-8.387%	2	38	-81.612%
2025-04-29	13.9500	13.9500	13.9500	13.9500	-1.622%	1	36	-83.154%
2025-04-28	14.1800	14.1800	14.1800	14.1800	+3.504%	1	37	-83.427%
2025-04-23	13.7000	13.7000	13.7000	13.7000	+8.558%	1	36	-82.847%
2025-04-21	12.6200	12.6200	12.6200	12.6200	-9.534%	1	35	-81.379%
2025-04-17	13.7600	13.9500	13.7600	13.9500	+16.541%	8	27	-83.154%
2025-04-15	11.9700	11.9700	11.9700	11.9700	+4.268%	1	27	-80.368%
2025-04-10	12.0000	12.0000	11.4800	11.4800	+9.022%	11	27	-79.530%
2025-04-09	10.4000	10.5300	10.3000	10.5300	+0.286%	13	28	-77.683%
2025-04-08	12.4100	12.4100	10.5000	10.5000	-11.017%	11	19	-77.619%
2025-04-07	11.8000	11.8000	11.8000	11.8000	-2.479%	1	8	-80.085%
2025-04-04	12.7500	13.4700	12.1000	12.1000	-23.077%	14	8	-80.579%
2025-03-13	15.7300	15.7300	15.7300	15.7300	-0.064%	1	1	-85.060%
2025-03-06	15.7400	15.7400	15.7400	15.7400	0.000%	1	1	-85.070%

.dark-mode .cG32ZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cG32ZD{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217C80XLE Dec 17 2027 80.00 Call (XLE271217C00080000)option OPRA

XLE20271217C80
XLE Dec 17 2027 80.00 Call (XLE271217C00080000)
option OPRA