Dark

XLE20271217C90
XLE Dec 17 2027 90.00 Call (XLE271217C00090000)
option OPRA

EOD

Oct 1, 2026

1.180.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.1800	1.1800	1.1800	1.1800	0.000%	1	2,983	0.000%
2026-09-30	1.1800	1.1800	1.1800	1.1800	-0.840%	2	2,984	0.000%
2026-09-29	1.1900	1.1900	1.1900	1.1900	-5.556%	1	2,984	-0.840%
2026-09-25	1.3000	1.3000	1.2600	1.2600	-11.268%	103	2,984	-6.349%
2026-09-24	1.4200	1.4200	1.4200	1.4200	+11.811%	1	3,042	-16.901%
2026-09-23	1.3700	1.3700	1.2700	1.2700	-1.550%	81	3,043	-7.087%
2026-09-22	1.3300	1.3600	1.2900	1.2900	-9.155%	10	3,050	-8.527%
2026-09-21	1.5400	1.5400	1.4200	1.4200	-15.476%	7	3,054	-16.901%
2026-09-18	1.6300	1.7000	1.6300	1.6800	-0.592%	11	3,048	-29.762%
2026-09-17	1.6200	1.6900	1.6200	1.6900	-5.056%	10	3,051	-30.178%
2026-09-16	1.6500	1.7800	1.6500	1.7800	+7.229%	8	3,051	-33.708%
2026-09-14	1.6600	1.6600	1.6600	1.6600	-7.778%	5	3,049	-28.916%
2026-09-10	1.8200	1.8200	1.7500	1.8000	-1.099%	14	3,049	-34.444%
2026-09-09	1.8100	1.8200	1.8100	1.8200	+0.552%	4	3,057	-35.165%
2026-09-03	1.8200	1.8200	1.8000	1.8100	+16.026%	12	3,061	-34.807%
2026-08-31	1.5200	1.5600	1.5200	1.5600	+9.859%	40	3,062	-24.359%
2026-08-28	1.3200	1.4200	1.3200	1.4200	+5.185%	21	3,063	-16.901%
2026-08-27	1.3500	1.3500	1.3500	1.3500	-20.588%	1	3,085	-12.593%
2026-08-21	1.8000	1.8000	1.6900	1.7000	-6.593%	31	3,084	-30.588%
2026-08-20	1.8200	1.8200	1.8200	1.8200	+10.303%	1	3,087	-35.165%
2026-08-19	1.6500	1.6500	1.6500	1.6500	0.000%	1	3,088	-28.485%
2026-08-18	1.5500	1.6500	1.5400	1.6500	+17.857%	4	3,089	-28.485%
2026-08-17	1.4200	1.4200	1.4000	1.4000	+15.702%	19	3,088	-15.714%
2026-08-13	1.1500	1.2100	1.1500	1.2100	+3.419%	2	3,088	-2.479%
2026-08-12	1.1700	1.1700	1.1700	1.1700	+9.346%	3	3,089	+0.855%
2026-08-10	0.9300	1.1000	0.9300	1.0700	+32.099%	6	3,094	+10.280%
2026-08-07	0.8600	0.8600	0.8100	0.8100	-10.000%	6	3,096	+45.679%
2026-08-04	0.9000	0.9000	0.8900	0.9000	-5.263%	9	3,096	+31.111%
2026-08-03	1.0000	1.0000	0.9400	0.9500	+5.556%	15	3,098	+24.211%
2026-07-28	1.0700	1.0700	0.9000	0.9000	-18.182%	3	3,087	+31.111%
2026-07-24	1.1000	1.1000	1.1000	1.1000	+37.500%	6	3,087	+7.273%
2026-07-13	0.8000	0.8000	0.8000	0.8000	+37.931%	1	3,087	+47.500%
2026-07-07	0.5800	0.5800	0.5800	0.5800	+7.407%	3	3,087	+103.448%
2026-07-02	0.5600	0.5600	0.5400	0.5400	+1.887%	6	3,083	+118.519%
2026-07-01	0.4600	0.5400	0.4300	0.5300	-10.169%	100	3,083	+122.642%
2026-06-29	0.5900	0.5900	0.5900	0.5900	-6.349%	5	3,007	+100.000%
2026-06-26	0.8000	0.8000	0.6200	0.6300	-7.353%	21	3,002	+87.302%
2026-06-23	0.9400	0.9400	0.6800	0.6800	+13.333%	100	2,982	+73.529%
2026-06-22	0.6400	0.6400	0.6000	0.6000	-4.762%	7	2,930	+96.667%
2026-06-18	0.6300	0.6300	0.6300	0.6300	-13.699%	1	2,974	+87.302%
2026-06-17	0.7900	0.7900	0.7300	0.7300	-10.976%	44	2,974	+61.644%
2026-06-16	0.8300	0.8300	0.8200	0.8200	-13.684%	18	2,974	+43.902%
2026-06-15	0.9400	1.0000	0.9000	0.9500	-25.197%	20	2,985	+24.211%
2026-06-12	1.2700	1.2700	1.2600	1.2700	+7.627%	5	2,985	-7.087%
2026-06-11	1.3500	1.4000	1.1800	1.1800	-23.377%	15	2,985	0.000%
2026-06-10	1.5300	1.5400	1.5300	1.5400	+14.925%	10	2,987	-23.377%
2026-06-09	1.2200	1.3400	1.2200	1.3400	+8.065%	12	2,986	-11.940%
2026-06-05	1.2400	1.2400	1.2400	1.2400	-10.145%	5	2,987	-4.839%
2026-06-03	1.4500	1.4800	1.3800	1.3800	0.000%	2,643	2,982	-14.493%
2026-06-02	1.3700	1.3800	1.3700	1.3800	+13.115%	2	403	-14.493%
2026-06-01	1.2200	1.2200	1.2200	1.2200	+5.172%	10	403	-3.279%
2026-05-27	1.1600	1.1600	1.1600	1.1600	-12.782%	1	393	+1.724%
2026-05-26	1.5000	1.5000	1.3300	1.3300	-17.901%	3	393	-11.278%
2026-05-20	1.6200	1.6200	1.6200	1.6200	-6.358%	19	395	-27.160%
2026-05-18	1.7300	1.7300	1.7300	1.7300	+10.191%	1	414	-31.792%
2026-05-15	1.5600	1.5700	1.5600	1.5700	+12.143%	12	414	-24.841%
2026-05-14	1.3600	1.4000	1.2700	1.4000	+13.821%	5	411	-15.714%
2026-05-12	1.2200	1.2900	1.2100	1.2300	+21.782%	7	409	-4.065%
2026-05-11	1.0300	1.0300	1.0100	1.0100	-0.980%	85	409	+16.832%
2026-05-08	0.9500	1.0200	0.9500	1.0200	+3.030%	9	366	+15.686%
2026-05-07	0.9700	0.9900	0.9700	0.9900	-14.655%	6	364	+19.192%
2026-05-06	1.0400	1.1600	1.0000	1.1600	-23.179%	6	358	+1.724%
2026-05-05	1.5100	1.5100	1.5100	1.5100	+7.857%	2	360	-21.854%
2026-05-04	1.4000	1.4800	1.3800	1.4000	+4.478%	200	358	-15.714%
2026-05-01	1.4600	1.4600	1.2400	1.3400	-7.586%	68	389	-11.940%
2026-04-30	1.3100	1.5500	1.3100	1.4500	+9.023%	76	389	-18.621%
2026-04-29	1.3400	1.4700	1.3300	1.3300	+15.652%	52	379	-11.278%
2026-04-24	1.1100	1.1500	1.0300	1.1500	+18.557%	8	374	+2.609%
2026-04-23	1.1000	1.1000	0.9700	0.9700	+14.118%	2	376	+21.649%
2026-04-21	0.9500	0.9500	0.8500	0.8500	-3.409%	96	457	+38.824%
2026-04-16	0.8800	0.8800	0.8800	0.8800	+35.385%	10	457	+34.091%
2026-04-14	0.8100	0.8100	0.6500	0.6500	-34.343%	6	447	+81.538%
2026-04-13	0.9900	1.0100	0.9800	0.9900	-7.477%	129	446	+19.192%
2026-04-08	0.8300	1.0700	0.8300	1.0700	-23.022%	6	359	+10.280%
2026-04-06	1.3900	1.3900	1.3900	1.3900	-10.897%	45	359	-15.108%
2026-04-02	1.5600	1.5600	1.5600	1.5600	+13.869%	10	359	-24.359%
2026-04-01	1.0000	1.3700	1.0000	1.3700	-30.457%	11	359	-13.869%
2026-03-31	1.9700	1.9700	1.9700	1.9700	-1.500%	1	359	-40.102%
2026-03-30	2.1000	2.1000	2.0000	2.0000	+7.527%	121	358	-41.000%
2026-03-27	1.9200	1.9600	1.8600	1.8600	+12.727%	70	352	-36.559%
2026-03-25	1.5800	1.6600	1.5600	1.6500	-2.941%	26	340	-28.485%
2026-03-24	1.4900	1.7300	1.4800	1.7000	+15.646%	321	340	-30.588%
2026-03-23	1.4500	1.5100	1.4500	1.4700	-88.136%	76	68	-19.728%
2025-12-03	9.9000	12.3900	9.9000	12.3900	+1.557%	120	9,078	-90.476%
2025-12-01	12.2000	12.2000	12.2000	12.2000	+29.101%	1	9,098	-90.328%
2025-11-25	9.4500	9.4500	9.4500	9.4500	-14.091%	2	9,098	-87.513%
2025-11-21	10.9300	11.0000	10.9300	11.0000	+0.457%	2,002	9,098	-89.273%
2025-11-20	11.3000	11.3000	10.9500	10.9500	-11.694%	2	7,101	-89.224%
2025-11-18	11.5000	12.4000	11.5000	12.4000	+7.826%	2	7,101	-90.484%
2025-11-17	11.5000	11.5000	11.5000	11.5000	-11.877%	50	7,101	-89.739%
2025-11-14	12.1900	13.0500	12.1500	13.0500	+5.668%	12	7,101	-90.958%
2025-11-13	12.3500	12.3500	12.3500	12.3500	0.000%	2	7,101	-90.445%
2025-11-12	12.7500	12.7500	12.2500	12.3500	-5.000%	4	7,101	-90.445%
2025-11-11	12.4800	13.0200	12.4800	13.0000	+8.333%	18	7,101	-90.923%
2025-11-10	11.5000	12.0000	11.5000	12.0000	+13.208%	6	7,101	-90.167%
2025-11-06	10.7500	10.7500	10.6000	10.6000	0.000%	8	7,101	-88.868%
2025-11-05	10.6000	10.6000	10.6000	10.6000	+5.473%	3	7,101	-88.868%
2025-11-04	10.0100	10.0500	9.9700	10.0500	0.000%	4	7,104	-88.259%
2025-10-31	10.5600	10.5600	10.0500	10.0500	0.000%	3	7,104	-88.259%
2025-10-30	10.6000	10.6000	10.0500	10.0500	+0.500%	7	7,104	-88.259%
2025-10-29	10.3600	10.3600	10.0000	10.0000	-1.961%	3	7,110	-88.200%
2025-10-28	10.2000	10.2000	10.2000	10.2000	-2.857%	1	7,110	-88.431%
2025-10-24	11.0400	11.0800	10.5000	10.5000	-4.545%	17	7,110	-88.762%
2025-10-23	11.1000	11.1000	11.0000	11.0000	+6.280%	5	7,096	-89.273%
2025-10-22	10.3500	10.3500	10.3500	10.3500	+4.757%	2	7,098	-88.599%
2025-10-20	9.6000	9.8800	9.6000	9.8800	+4.000%	5	7,098	-88.057%
2025-10-17	9.5000	9.5000	9.5000	9.5000	+5.556%	3	7,098	-87.579%
2025-10-16	9.7200	9.7200	9.0000	9.0000	-6.054%	5	7,098	-86.889%
2025-10-14	9.5800	9.5800	9.5800	9.5800	+0.842%	1	7,098	-87.683%
2025-10-13	9.5000	9.5000	9.5000	9.5000	-5.000%	1	7,098	-87.579%
2025-10-10	10.2000	10.2000	10.0000	10.0000	-8.676%	6	7,097	-88.200%
2025-10-09	11.9000	11.9000	10.9500	10.9500	-0.995%	4	7,097	-89.224%
2025-10-07	10.3000	11.0600	10.3000	11.0600	-2.982%	2	7,097	-89.331%
2025-10-06	11.3000	11.5000	11.3000	11.4000	+3.636%	3	7,097	-89.649%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-4.181%	2	7,097	-89.273%
2025-09-30	11.4800	11.4800	11.4800	11.4800	-3.529%	2	7,097	-89.721%
2025-09-29	13.0000	13.0000	11.8900	11.9000	-9.985%	7	7,097	-90.084%
2025-09-26	12.9500	13.6500	12.9500	13.2200	+5.339%	12	7,097	-91.074%
2025-09-25	12.4200	12.5500	11.8500	12.5500	+4.149%	10	7,097	-90.598%
2025-09-24	12.1000	12.5000	12.0000	12.0500	+7.111%	25	7,097	-90.207%
2025-09-23	10.7000	11.7000	10.7000	11.2500	+10.294%	24	7,097	-89.511%
2025-09-22	10.0000	10.2000	9.8500	10.2000	-0.488%	6	7,094	-88.431%
2025-09-19	10.2500	10.2500	10.1000	10.2500	-6.221%	4	7,093	-88.488%
2025-09-18	11.1500	11.2500	10.8000	10.9300	-3.274%	6	7,093	-89.204%
2025-09-17	11.2000	11.3000	11.0500	11.3000	+2.727%	117	7,093	-89.558%
2025-09-16	10.4800	11.0000	10.4800	11.0000	+10.887%	3	7,105	-89.273%
2025-09-15	9.9200	9.9200	9.9200	9.9200	-7.116%	2	7,106	-88.105%
2025-09-12	10.6900	10.6900	10.6800	10.6800	+0.755%	2	7,106	-88.951%
2025-09-11	10.6000	10.6000	10.6000	10.6000	+5.473%	1	7,106	-88.868%
2025-09-10	10.0500	10.0500	10.0500	10.0500	+8.649%	1	7,124	-88.259%
2025-09-08	9.5200	9.5200	9.2500	9.2500	-7.500%	11	7,124	-87.243%
2025-09-05	10.2800	10.7000	9.7000	10.0000	-8.257%	11	7,129	-88.200%
2025-09-04	10.6500	10.9000	10.6500	10.9000	+3.318%	3	7,129	-89.174%
2025-09-03	11.5000	12.2000	10.5500	10.5500	-11.345%	29	7,128	-88.815%
2025-09-02	11.2900	12.0500	11.2900	11.9000	+3.478%	256	7,124	-90.084%
2025-08-29	11.5000	11.5000	11.5000	11.5000	+17.949%	4	7,083	-89.739%
2025-08-28	9.7500	9.7500	9.7500	9.7500	-12.946%	5	7,083	-87.897%
2025-08-27	11.0400	11.2000	11.0400	11.2000	+8.108%	10	7,097	-89.464%
2025-08-22	10.0000	10.3600	10.0000	10.3600	+13.224%	14	7,097	-88.610%
2025-08-20	9.1500	9.1500	9.1500	9.1500	+0.549%	1	7,099	-87.104%
2025-08-18	9.8000	9.8000	8.8000	9.1000	-1.087%	20	7,098	-87.033%
2025-08-15	9.5000	9.5000	9.2000	9.2000	+0.656%	14	7,087	-87.174%
2025-08-14	9.1600	9.1600	9.1400	9.1400	-0.652%	35	7,083	-87.090%
2025-08-06	9.2000	9.2000	9.2000	9.2000	-1.075%	1	7,117	-87.174%
2025-08-05	9.3000	9.3000	9.3000	9.3000	-15.455%	1	7,117	-87.312%
2025-07-31	11.1000	11.1000	11.0000	11.0000	-0.901%	2	7,117	-89.273%
2025-07-29	11.1000	11.1000	11.1000	11.1000	+7.767%	7	7,118	-89.369%
2025-07-24	10.3000	10.3000	10.3000	10.3000	-2.370%	1	7,118	-88.544%
2025-07-17	10.5500	10.5500	10.5500	10.5500	-14.575%	1	7,118	-88.815%
2025-07-11	12.2500	12.3500	12.2500	12.3500	+1.230%	11	7,117	-90.445%
2025-07-10	11.8000	12.2000	11.8000	12.2000	+10.909%	6	7,112	-90.328%
2025-07-03	11.0000	11.0000	11.0000	11.0000	+11.111%	1	7,118	-89.273%
2025-07-02	9.9000	9.9000	9.9000	9.9000	0.000%	2	7,118	-88.081%
2025-06-30	9.9000	9.9000	9.9000	9.9000	+2.062%	2	7,121	-88.081%
2025-06-27	9.7000	9.7000	9.7000	9.7000	-1.222%	20	7,121	-87.835%
2025-06-26	9.8200	9.8200	9.8200	9.8200	+1.973%	1	7,121	-87.984%
2025-06-25	9.9000	9.9000	9.6300	9.6300	+0.313%	2	7,120	-87.747%
2025-06-24	9.6000	9.6000	9.6000	9.6000	-20.661%	6	7,120	-87.708%
2025-06-20	12.1000	12.1000	12.1000	12.1000	-3.968%	64	7,120	-90.248%
2025-06-17	12.7500	12.7500	12.6000	12.6000	+7.692%	11	7,091	-90.635%
2025-06-16	11.7000	11.7000	11.7000	11.7000	+16.187%	1	7,085	-89.915%
2025-06-09	10.0700	10.0700	10.0700	10.0700	+4.352%	9	7,084	-88.282%
2025-06-06	9.6500	9.6500	9.6500	9.6500	+5.120%	4	7,084	-87.772%
2025-05-28	9.1800	9.1800	9.1800	9.1800	-2.857%	1	7,084	-87.146%
2025-05-21	9.4000	9.4500	9.4000	9.4500	-8.696%	3	7,083	-87.513%
2025-05-20	10.3500	10.3500	10.3500	10.3500	-2.817%	1	7,083	-88.599%
2025-05-19	10.6500	10.6500	10.6500	10.6500	-0.467%	100	7,083	-88.920%
2025-05-16	10.7000	10.7000	10.7000	10.7000	-2.727%	2	7,083	-88.972%
2025-05-15	11.0000	11.0000	11.0000	11.0000	-6.383%	122	7,083	-89.273%
2025-05-13	11.3500	11.7500	11.3500	11.7500	+6.047%	52	7,205	-89.957%
2025-05-12	11.6100	11.6100	11.0800	11.0800	+14.227%	76	7,205	-89.350%
2025-05-09	9.7000	9.7000	9.7000	9.7000	+6.360%	2	7,190	-87.835%
2025-05-05	8.9100	9.1200	8.9100	9.1200	-6.462%	10	7,190	-87.061%
2025-05-02	9.6000	9.7500	9.6000	9.7500	-3.274%	4	7,183	-87.897%
2025-04-17	10.0800	10.0800	10.0800	10.0800	+28.736%	2	7,179	-88.294%
2025-04-10	7.8300	7.8300	7.8300	7.8300	+16.345%	6	7,179	-84.930%
2025-04-09	6.7300	6.7300	6.7300	6.7300	-3.443%	36	7,185	-82.467%
2025-04-08	8.4300	8.4300	6.9700	6.9700	-10.526%	11	7,152	-83.070%
2025-04-07	8.0000	8.0000	7.7900	7.7900	-4.417%	4	7,143	-84.852%
2025-04-04	10.0000	10.0000	7.8700	8.1500	-45.847%	14,280	7,142	-85.521%
2025-03-24	15.0500	15.0500	15.0500	15.0500	+1.210%	5	14	-92.159%
2025-03-21	15.0000	15.0000	14.8700	14.8700	+6.595%	4	9	-92.065%
2025-03-18	13.9500	13.9500	13.9500	13.9500	+8.140%	2	8	-91.541%
2025-03-14	13.2000	13.2000	12.9000	12.9000	-7.857%	4	8	-90.853%
2025-03-10	14.0000	14.0000	14.0000	14.0000	+27.854%	3	6	-91.571%
2025-03-06	10.9500	10.9500	10.9500	10.9500	+9.500%	2	3	-89.224%
2025-03-05	10.0000	10.0000	10.0000	10.0000	0.000%	3	3	-88.200%

.dark-mode .XcMmyX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XcMmyX{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217C90XLE Dec 17 2027 90.00 Call (XLE271217C00090000)option OPRA

XLE20271217C90
XLE Dec 17 2027 90.00 Call (XLE271217C00090000)
option OPRA