Dark

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

EOD

Jul 23, 2026

2.16+20.000%(+0.36)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	2.1100	2.1600	2.1100	2.1600	+20.000%	16	4,618	0.000%
2026-07-21	1.8000	1.8000	1.8000	1.8000	+2.857%	1	4,617	+20.000%
2026-07-20	1.7500	1.7500	1.7500	1.7500	+25.000%	1	4,617	+23.429%
2026-07-15	1.4000	1.4000	1.4000	1.4000	-4.762%	1	4,617	+54.286%
2026-07-14	1.4700	1.4700	1.4700	1.4700	+11.364%	1	4,616	+46.939%
2026-07-13	1.3200	1.3200	1.3200	1.3200	+38.947%	1	4,615	+63.636%
2026-07-02	0.9500	0.9500	0.9500	0.9500	+5.556%	2	4,615	+127.368%
2026-07-01	0.9000	0.9000	0.9000	0.9000	-9.091%	1	4,615	+140.000%
2026-06-30	0.9900	0.9900	0.9900	0.9900	-20.800%	1	4,615	+118.182%
2026-06-26	1.2500	1.2500	1.2500	1.2500	+8.696%	1	4,614	+72.800%
2026-06-25	1.0300	1.2000	1.0300	1.1500	+12.745%	3	4,614	+87.826%
2026-06-24	1.1000	1.1000	1.0200	1.0200	-8.108%	51	4,633	+111.765%
2026-06-22	1.1400	1.1400	1.1100	1.1100	-5.128%	41	4,608	+94.595%
2026-06-18	1.1700	1.1700	1.1700	1.1700	-10.000%	10	4,618	+84.615%
2026-06-17	1.4000	1.4000	1.3000	1.3000	-18.750%	11	4,618	+66.154%
2026-06-15	1.6100	1.6800	1.5000	1.6000	-23.810%	74	4,618	+35.000%
2026-06-12	2.1000	2.1000	2.1000	2.1000	+2.439%	1	4,618	+2.857%
2026-06-11	2.4000	2.4000	2.0500	2.0500	-21.154%	7	4,618	+5.366%
2026-06-10	2.6000	2.6000	2.6000	2.6000	+20.930%	1	4,618	-16.923%
2026-06-09	2.1800	2.1800	2.1500	2.1500	-15.686%	5	4,619	+0.465%
2026-06-08	2.5500	2.5500	2.5500	2.5500	+15.909%	1	4,618	-15.294%
2026-06-05	2.2000	2.2000	2.2000	2.2000	-8.333%	5	4,618	-1.818%
2026-06-04	2.4000	2.4000	2.4000	2.4000	0.000%	5	4,618	-10.000%
2026-06-03	2.4700	2.5000	2.4000	2.4000	+6.667%	1,318	4,618	-10.000%
2026-06-02	2.2500	2.2500	2.2500	2.2500	+18.421%	1	3,325	-4.000%
2026-05-29	1.9000	1.9000	1.9000	1.9000	-9.091%	5	3,325	+13.684%
2026-05-27	2.0000	2.0900	2.0000	2.0900	-21.132%	2	3,325	+3.349%
2026-05-20	2.6500	2.6500	2.6500	2.6500	-1.852%	1	3,326	-18.491%
2026-05-18	2.5000	2.7000	2.5000	2.7000	+8.434%	3	3,329	-20.000%
2026-05-15	2.4900	2.4900	2.4900	2.4900	+8.261%	5	3,329	-13.253%
2026-05-14	2.3000	2.3000	2.3000	2.3000	+9.524%	4	3,331	-6.087%
2026-05-13	2.0000	2.1000	2.0000	2.1000	-2.326%	6	3,331	+2.857%
2026-05-12	2.1500	2.1500	2.1500	2.1500	+7.500%	7	3,331	+0.465%
2026-05-11	1.6500	2.0000	1.6500	2.0000	+18.343%	305	3,331	+8.000%
2026-05-08	1.6900	1.6900	1.6900	1.6900	-0.588%	5	3,330	+27.811%
2026-05-07	1.7000	1.7000	1.7000	1.7000	-2.857%	5	3,325	+27.059%
2026-05-06	1.9000	1.9000	1.7500	1.7500	-30.000%	2	3,320	+23.429%
2026-05-04	2.3600	2.5000	2.3600	2.5000	+8.696%	118	3,318	-13.600%
2026-05-01	2.3000	2.3000	2.3000	2.3000	-2.954%	5	3,406	-6.087%
2026-04-30	2.3400	2.3700	2.3400	2.3700	-5.200%	144	3,406	-8.861%
2026-04-29	2.3600	2.5000	2.3600	2.5000	+30.208%	90	3,548	-13.600%
2026-04-27	1.9500	1.9500	1.8700	1.9200	-1.031%	45	3,468	+12.500%
2026-04-23	2.0500	2.0500	1.9400	1.9400	+7.778%	150	3,448	+11.340%
2026-04-22	1.8000	1.8000	1.8000	1.8000	+2.857%	1	3,319	+20.000%
2026-04-21	1.6000	1.7500	1.6000	1.7500	+29.630%	6	3,318	+23.429%
2026-04-17	1.2000	1.3500	1.0500	1.3500	-18.182%	160	3,317	+60.000%
2026-04-16	1.6000	1.7000	1.6000	1.6500	+21.324%	15	3,212	+30.909%
2026-04-15	1.3600	1.3600	1.3600	1.3600	-18.072%	33	3,197	+58.824%
2026-04-14	1.6600	1.6600	1.6600	1.6600	-3.488%	5	3,166	+30.120%
2026-04-10	1.7200	1.7200	1.7200	1.7200	-19.249%	1	3,166	+25.581%
2026-04-09	2.1300	2.1300	2.1300	2.1300	+12.105%	9	3,167	+1.408%
2026-04-08	1.8000	1.9000	1.8000	1.9000	-29.630%	6	3,166	+13.684%
2026-04-07	2.7000	2.7000	2.7000	2.7000	-6.897%	1	3,166	-20.000%
2026-04-02	2.9000	2.9000	2.9000	2.9000	+20.833%	1	3,164	-25.517%
2026-04-01	2.3500	2.4000	2.3500	2.4000	-20.000%	2	3,164	-10.000%
2026-03-31	2.8700	3.0000	2.8700	3.0000	-13.043%	2	3,162	-28.000%
2026-03-30	3.4500	3.4500	3.4500	3.4500	+1.471%	1	3,161	-37.391%
2026-03-27	3.4000	3.4000	3.4000	3.4000	+18.056%	1	3,160	-36.471%
2026-03-26	2.8800	2.8800	2.8800	2.8800	+2.857%	5	3,160	-25.000%
2026-03-25	2.8000	2.8000	2.8000	2.8000	-3.114%	2	3,155	-22.857%
2026-03-24	2.8000	2.9000	2.8000	2.8900	+11.154%	172	3,157	-25.260%
2026-03-20	2.6000	2.6000	2.6000	2.6000	+16.592%	2	3,157	-16.923%
2026-03-18	2.2500	2.2800	2.2300	2.2300	+3.241%	8	3,308	-3.139%
2026-03-17	2.2000	2.2500	2.1600	2.1600	+3.349%	3	3,312	0.000%
2026-03-16	2.1000	2.1000	2.0000	2.0900	-7.111%	160	3,312	+3.349%
2026-03-13	2.2000	2.2500	2.2000	2.2500	-2.174%	6	3,155	-4.000%
2026-03-12	2.3000	2.3000	2.3000	2.3000	+35.294%	1	3,154	-6.087%
2026-03-10	1.8600	1.8600	1.6500	1.7000	-5.556%	26	3,154	+27.059%
2026-03-09	2.1500	2.1700	1.8000	1.8000	-18.552%	190	3,140	+20.000%
2026-03-06	2.2100	2.2100	2.2100	2.2100	+0.913%	1	3,059	-2.262%
2026-03-05	2.1900	2.1900	2.1900	2.1900	+11.735%	1	3,059	-1.370%
2026-03-04	1.9800	1.9800	1.9400	1.9600	-12.108%	11	3,059	+10.204%
2026-03-02	2.2500	2.2500	2.2300	2.2300	+21.196%	3	3,060	-3.139%
2026-02-27	1.8500	1.8500	1.8400	1.8400	+1.099%	2	3,058	+17.391%
2026-02-24	1.7900	1.8200	1.7900	1.8200	-9.000%	13	3,058	+18.681%
2026-02-23	1.8400	2.0000	1.8400	2.0000	+20.482%	151	3,058	+8.000%
2026-02-20	1.8500	1.8500	1.6600	1.6600	+22.963%	51	3,058	+30.120%
2026-02-17	1.4000	1.4000	1.3500	1.3500	-12.903%	102	3,083	+60.000%
2026-02-12	1.9100	1.9200	1.5500	1.5500	-12.429%	158	3,083	+39.355%
2026-02-11	1.6400	1.9300	1.6400	1.7700	-88.431%	3,055	3,020	+22.034%
2025-09-19	15.3000	15.3000	15.3000	15.3000	-3.955%	1	111	-85.882%
2025-09-03	15.9300	15.9300	15.9300	15.9300	+16.277%	2	111	-86.441%
2025-08-11	13.7000	13.7000	13.7000	13.7000	-2.699%	1	111	-84.234%
2025-08-06	14.2000	14.2000	14.0800	14.0800	-13.354%	2	111	-84.659%
2025-07-24	16.2500	16.2500	16.2500	16.2500	-5.797%	1	111	-86.708%
2025-07-11	17.2500	17.2500	17.2500	17.2500	+2.679%	1	111	-87.478%
2025-07-10	16.8000	16.8000	16.8000	16.8000	+13.898%	3	111	-87.143%
2025-07-07	14.7500	14.7500	14.7500	14.7500	+1.235%	1	111	-85.356%
2025-07-02	14.5700	14.5700	14.5700	14.5700	-14.545%	1	111	-85.175%
2025-06-20	17.0500	17.0500	17.0500	17.0500	+13.667%	4	112	-87.331%
2025-06-12	15.0000	15.0000	15.0000	15.0000	+1.695%	1	114	-85.600%
2025-06-11	14.8500	14.8500	14.7500	14.7500	+0.683%	2	115	-85.356%
2025-06-10	14.6500	14.6500	14.6500	14.6500	+6.468%	2	117	-85.256%
2025-06-06	13.7600	13.7600	13.7600	13.7600	+5.199%	2	117	-84.302%
2025-06-04	13.0800	13.0800	13.0300	13.0800	-4.106%	3	117	-83.486%
2025-05-27	13.6400	13.6400	13.6400	13.6400	+5.573%	7	117	-84.164%
2025-05-23	12.9200	12.9200	12.9200	12.9200	-13.867%	290	197	-83.282%
2025-05-19	15.2500	15.2500	15.0000	15.0000	-5.063%	101	197	-85.600%
2025-05-16	15.8000	15.8000	15.8000	15.8000	-3.893%	6	148	-86.329%
2025-05-13	16.0000	16.4500	16.0000	16.4400	+8.730%	64	175	-86.861%
2025-05-12	16.0000	16.0000	15.1200	15.1200	+8.000%	51	214	-85.714%
2025-05-08	13.7300	14.0000	13.7300	14.0000	+9.804%	156	265	-84.571%
2025-05-07	12.7500	12.7500	12.7500	12.7500	-1.998%	6	111	-83.059%
2025-05-05	13.1000	14.0000	12.9500	13.0100	-6.133%	105	106	-83.397%
2025-05-02	13.8600	13.8600	13.8600	13.8600	-0.574%	2	127	-84.416%
2025-05-01	13.9300	13.9400	13.9300	13.9400	+9.077%	100	128	-84.505%
2025-04-30	13.0900	13.0900	12.7800	12.7800	-8.387%	2	38	-83.099%
2025-04-29	13.9500	13.9500	13.9500	13.9500	-1.622%	1	36	-84.516%
2025-04-28	14.1800	14.1800	14.1800	14.1800	+3.504%	1	37	-84.767%
2025-04-23	13.7000	13.7000	13.7000	13.7000	+8.558%	1	36	-84.234%
2025-04-21	12.6200	12.6200	12.6200	12.6200	-9.534%	1	35	-82.884%
2025-04-17	13.7600	13.9500	13.7600	13.9500	+16.541%	8	27	-84.516%
2025-04-15	11.9700	11.9700	11.9700	11.9700	+4.268%	1	27	-81.955%
2025-04-10	12.0000	12.0000	11.4800	11.4800	+9.022%	11	27	-81.185%
2025-04-09	10.4000	10.5300	10.3000	10.5300	+0.286%	13	28	-79.487%
2025-04-08	12.4100	12.4100	10.5000	10.5000	-11.017%	11	19	-79.429%
2025-04-07	11.8000	11.8000	11.8000	11.8000	-2.479%	1	8	-81.695%
2025-04-04	12.7500	13.4700	12.1000	12.1000	-23.077%	14	8	-82.149%
2025-03-13	15.7300	15.7300	15.7300	15.7300	-0.064%	1	1	-86.268%
2025-03-06	15.7400	15.7400	15.7400	15.7400	0.000%	1	1	-86.277%

.dark-mode .sdV6dh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdV6dh{ 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