Dark

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

EOD

Jul 24, 2026

1.10+37.500%(+0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.1000	1.1000	1.1000	1.1000	+37.500%	6	3,087	0.000%
2026-07-13	0.8000	0.8000	0.8000	0.8000	+37.931%	1	3,087	+37.500%
2026-07-07	0.5800	0.5800	0.5800	0.5800	+7.407%	3	3,087	+89.655%
2026-07-02	0.5600	0.5600	0.5400	0.5400	+1.887%	6	3,083	+103.704%
2026-07-01	0.4600	0.5400	0.4300	0.5300	-10.169%	100	3,083	+107.547%
2026-06-29	0.5900	0.5900	0.5900	0.5900	-6.349%	5	3,007	+86.441%
2026-06-26	0.8000	0.8000	0.6200	0.6300	-7.353%	21	3,002	+74.603%
2026-06-23	0.9400	0.9400	0.6800	0.6800	+13.333%	100	2,982	+61.765%
2026-06-22	0.6400	0.6400	0.6000	0.6000	-4.762%	7	2,930	+83.333%
2026-06-18	0.6300	0.6300	0.6300	0.6300	-13.699%	1	2,974	+74.603%
2026-06-17	0.7900	0.7900	0.7300	0.7300	-10.976%	44	2,974	+50.685%
2026-06-16	0.8300	0.8300	0.8200	0.8200	-13.684%	18	2,974	+34.146%
2026-06-15	0.9400	1.0000	0.9000	0.9500	-25.197%	20	2,985	+15.789%
2026-06-12	1.2700	1.2700	1.2600	1.2700	+7.627%	5	2,985	-13.386%
2026-06-11	1.3500	1.4000	1.1800	1.1800	-23.377%	15	2,985	-6.780%
2026-06-10	1.5300	1.5400	1.5300	1.5400	+14.925%	10	2,987	-28.571%
2026-06-09	1.2200	1.3400	1.2200	1.3400	+8.065%	12	2,986	-17.910%
2026-06-05	1.2400	1.2400	1.2400	1.2400	-10.145%	5	2,987	-11.290%
2026-06-03	1.4500	1.4800	1.3800	1.3800	0.000%	2,643	2,982	-20.290%
2026-06-02	1.3700	1.3800	1.3700	1.3800	+13.115%	2	403	-20.290%
2026-06-01	1.2200	1.2200	1.2200	1.2200	+5.172%	10	403	-9.836%
2026-05-27	1.1600	1.1600	1.1600	1.1600	-12.782%	1	393	-5.172%
2026-05-26	1.5000	1.5000	1.3300	1.3300	-17.901%	3	393	-17.293%
2026-05-20	1.6200	1.6200	1.6200	1.6200	-6.358%	19	395	-32.099%
2026-05-18	1.7300	1.7300	1.7300	1.7300	+10.191%	1	414	-36.416%
2026-05-15	1.5600	1.5700	1.5600	1.5700	+12.143%	12	414	-29.936%
2026-05-14	1.3600	1.4000	1.2700	1.4000	+13.821%	5	411	-21.429%
2026-05-12	1.2200	1.2900	1.2100	1.2300	+21.782%	7	409	-10.569%
2026-05-11	1.0300	1.0300	1.0100	1.0100	-0.980%	85	409	+8.911%
2026-05-08	0.9500	1.0200	0.9500	1.0200	+3.030%	9	366	+7.843%
2026-05-07	0.9700	0.9900	0.9700	0.9900	-14.655%	6	364	+11.111%
2026-05-06	1.0400	1.1600	1.0000	1.1600	-23.179%	6	358	-5.172%
2026-05-05	1.5100	1.5100	1.5100	1.5100	+7.857%	2	360	-27.152%
2026-05-04	1.4000	1.4800	1.3800	1.4000	+4.478%	200	358	-21.429%
2026-05-01	1.4600	1.4600	1.2400	1.3400	-7.586%	68	389	-17.910%
2026-04-30	1.3100	1.5500	1.3100	1.4500	+9.023%	76	389	-24.138%
2026-04-29	1.3400	1.4700	1.3300	1.3300	+15.652%	52	379	-17.293%
2026-04-24	1.1100	1.1500	1.0300	1.1500	+18.557%	8	374	-4.348%
2026-04-23	1.1000	1.1000	0.9700	0.9700	+14.118%	2	376	+13.402%
2026-04-21	0.9500	0.9500	0.8500	0.8500	-3.409%	96	457	+29.412%
2026-04-16	0.8800	0.8800	0.8800	0.8800	+35.385%	10	457	+25.000%
2026-04-14	0.8100	0.8100	0.6500	0.6500	-34.343%	6	447	+69.231%
2026-04-13	0.9900	1.0100	0.9800	0.9900	-7.477%	129	446	+11.111%
2026-04-08	0.8300	1.0700	0.8300	1.0700	-23.022%	6	359	+2.804%
2026-04-06	1.3900	1.3900	1.3900	1.3900	-10.897%	45	359	-20.863%
2026-04-02	1.5600	1.5600	1.5600	1.5600	+13.869%	10	359	-29.487%
2026-04-01	1.0000	1.3700	1.0000	1.3700	-30.457%	11	359	-19.708%
2026-03-31	1.9700	1.9700	1.9700	1.9700	-1.500%	1	359	-44.162%
2026-03-30	2.1000	2.1000	2.0000	2.0000	+7.527%	121	358	-45.000%
2026-03-27	1.9200	1.9600	1.8600	1.8600	+12.727%	70	352	-40.860%
2026-03-25	1.5800	1.6600	1.5600	1.6500	-2.941%	26	340	-33.333%
2026-03-24	1.4900	1.7300	1.4800	1.7000	+15.646%	321	340	-35.294%
2026-03-23	1.4500	1.5100	1.4500	1.4700	-88.136%	76	68	-25.170%
2025-12-03	9.9000	12.3900	9.9000	12.3900	+1.557%	120	9,078	-91.122%
2025-12-01	12.2000	12.2000	12.2000	12.2000	+29.101%	1	9,098	-90.984%
2025-11-25	9.4500	9.4500	9.4500	9.4500	-14.091%	2	9,098	-88.360%
2025-11-21	10.9300	11.0000	10.9300	11.0000	+0.457%	2,002	9,098	-90.000%
2025-11-20	11.3000	11.3000	10.9500	10.9500	-11.694%	2	7,101	-89.954%
2025-11-18	11.5000	12.4000	11.5000	12.4000	+7.826%	2	7,101	-91.129%
2025-11-17	11.5000	11.5000	11.5000	11.5000	-11.877%	50	7,101	-90.435%
2025-11-14	12.1900	13.0500	12.1500	13.0500	+5.668%	12	7,101	-91.571%
2025-11-13	12.3500	12.3500	12.3500	12.3500	0.000%	2	7,101	-91.093%
2025-11-12	12.7500	12.7500	12.2500	12.3500	-5.000%	4	7,101	-91.093%
2025-11-11	12.4800	13.0200	12.4800	13.0000	+8.333%	18	7,101	-91.538%
2025-11-10	11.5000	12.0000	11.5000	12.0000	+13.208%	6	7,101	-90.833%
2025-11-06	10.7500	10.7500	10.6000	10.6000	0.000%	8	7,101	-89.623%
2025-11-05	10.6000	10.6000	10.6000	10.6000	+5.473%	3	7,101	-89.623%
2025-11-04	10.0100	10.0500	9.9700	10.0500	0.000%	4	7,104	-89.055%
2025-10-31	10.5600	10.5600	10.0500	10.0500	0.000%	3	7,104	-89.055%
2025-10-30	10.6000	10.6000	10.0500	10.0500	+0.500%	7	7,104	-89.055%
2025-10-29	10.3600	10.3600	10.0000	10.0000	-1.961%	3	7,110	-89.000%
2025-10-28	10.2000	10.2000	10.2000	10.2000	-2.857%	1	7,110	-89.216%
2025-10-24	11.0400	11.0800	10.5000	10.5000	-4.545%	17	7,110	-89.524%
2025-10-23	11.1000	11.1000	11.0000	11.0000	+6.280%	5	7,096	-90.000%
2025-10-22	10.3500	10.3500	10.3500	10.3500	+4.757%	2	7,098	-89.372%
2025-10-20	9.6000	9.8800	9.6000	9.8800	+4.000%	5	7,098	-88.866%
2025-10-17	9.5000	9.5000	9.5000	9.5000	+5.556%	3	7,098	-88.421%
2025-10-16	9.7200	9.7200	9.0000	9.0000	-6.054%	5	7,098	-87.778%
2025-10-14	9.5800	9.5800	9.5800	9.5800	+0.842%	1	7,098	-88.518%
2025-10-13	9.5000	9.5000	9.5000	9.5000	-5.000%	1	7,098	-88.421%
2025-10-10	10.2000	10.2000	10.0000	10.0000	-8.676%	6	7,097	-89.000%
2025-10-09	11.9000	11.9000	10.9500	10.9500	-0.995%	4	7,097	-89.954%
2025-10-07	10.3000	11.0600	10.3000	11.0600	-2.982%	2	7,097	-90.054%
2025-10-06	11.3000	11.5000	11.3000	11.4000	+3.636%	3	7,097	-90.351%
2025-10-02	11.0000	11.0000	11.0000	11.0000	-4.181%	2	7,097	-90.000%
2025-09-30	11.4800	11.4800	11.4800	11.4800	-3.529%	2	7,097	-90.418%
2025-09-29	13.0000	13.0000	11.8900	11.9000	-9.985%	7	7,097	-90.756%
2025-09-26	12.9500	13.6500	12.9500	13.2200	+5.339%	12	7,097	-91.679%
2025-09-25	12.4200	12.5500	11.8500	12.5500	+4.149%	10	7,097	-91.235%
2025-09-24	12.1000	12.5000	12.0000	12.0500	+7.111%	25	7,097	-90.871%
2025-09-23	10.7000	11.7000	10.7000	11.2500	+10.294%	24	7,097	-90.222%
2025-09-22	10.0000	10.2000	9.8500	10.2000	-0.488%	6	7,094	-89.216%
2025-09-19	10.2500	10.2500	10.1000	10.2500	-6.221%	4	7,093	-89.268%
2025-09-18	11.1500	11.2500	10.8000	10.9300	-3.274%	6	7,093	-89.936%
2025-09-17	11.2000	11.3000	11.0500	11.3000	+2.727%	117	7,093	-90.265%
2025-09-16	10.4800	11.0000	10.4800	11.0000	+10.887%	3	7,105	-90.000%
2025-09-15	9.9200	9.9200	9.9200	9.9200	-7.116%	2	7,106	-88.911%
2025-09-12	10.6900	10.6900	10.6800	10.6800	+0.755%	2	7,106	-89.700%
2025-09-11	10.6000	10.6000	10.6000	10.6000	+5.473%	1	7,106	-89.623%
2025-09-10	10.0500	10.0500	10.0500	10.0500	+8.649%	1	7,124	-89.055%
2025-09-08	9.5200	9.5200	9.2500	9.2500	-7.500%	11	7,124	-88.108%
2025-09-05	10.2800	10.7000	9.7000	10.0000	-8.257%	11	7,129	-89.000%
2025-09-04	10.6500	10.9000	10.6500	10.9000	+3.318%	3	7,129	-89.908%
2025-09-03	11.5000	12.2000	10.5500	10.5500	-11.345%	29	7,128	-89.573%
2025-09-02	11.2900	12.0500	11.2900	11.9000	+3.478%	256	7,124	-90.756%
2025-08-29	11.5000	11.5000	11.5000	11.5000	+17.949%	4	7,083	-90.435%
2025-08-28	9.7500	9.7500	9.7500	9.7500	-12.946%	5	7,083	-88.718%
2025-08-27	11.0400	11.2000	11.0400	11.2000	+8.108%	10	7,097	-90.179%
2025-08-22	10.0000	10.3600	10.0000	10.3600	+13.224%	14	7,097	-89.382%
2025-08-20	9.1500	9.1500	9.1500	9.1500	+0.549%	1	7,099	-87.978%
2025-08-18	9.8000	9.8000	8.8000	9.1000	-1.087%	20	7,098	-87.912%
2025-08-15	9.5000	9.5000	9.2000	9.2000	+0.656%	14	7,087	-88.043%
2025-08-14	9.1600	9.1600	9.1400	9.1400	-0.652%	35	7,083	-87.965%
2025-08-06	9.2000	9.2000	9.2000	9.2000	-1.075%	1	7,117	-88.043%
2025-08-05	9.3000	9.3000	9.3000	9.3000	-15.455%	1	7,117	-88.172%
2025-07-31	11.1000	11.1000	11.0000	11.0000	-0.901%	2	7,117	-90.000%
2025-07-29	11.1000	11.1000	11.1000	11.1000	+7.767%	7	7,118	-90.090%
2025-07-24	10.3000	10.3000	10.3000	10.3000	-2.370%	1	7,118	-89.320%
2025-07-17	10.5500	10.5500	10.5500	10.5500	-14.575%	1	7,118	-89.573%
2025-07-11	12.2500	12.3500	12.2500	12.3500	+1.230%	11	7,117	-91.093%
2025-07-10	11.8000	12.2000	11.8000	12.2000	+10.909%	6	7,112	-90.984%
2025-07-03	11.0000	11.0000	11.0000	11.0000	+11.111%	1	7,118	-90.000%
2025-07-02	9.9000	9.9000	9.9000	9.9000	0.000%	2	7,118	-88.889%
2025-06-30	9.9000	9.9000	9.9000	9.9000	+2.062%	2	7,121	-88.889%
2025-06-27	9.7000	9.7000	9.7000	9.7000	-1.222%	20	7,121	-88.660%
2025-06-26	9.8200	9.8200	9.8200	9.8200	+1.973%	1	7,121	-88.798%
2025-06-25	9.9000	9.9000	9.6300	9.6300	+0.313%	2	7,120	-88.577%
2025-06-24	9.6000	9.6000	9.6000	9.6000	-20.661%	6	7,120	-88.542%
2025-06-20	12.1000	12.1000	12.1000	12.1000	-3.968%	64	7,120	-90.909%
2025-06-17	12.7500	12.7500	12.6000	12.6000	+7.692%	11	7,091	-91.270%
2025-06-16	11.7000	11.7000	11.7000	11.7000	+16.187%	1	7,085	-90.598%
2025-06-09	10.0700	10.0700	10.0700	10.0700	+4.352%	9	7,084	-89.076%
2025-06-06	9.6500	9.6500	9.6500	9.6500	+5.120%	4	7,084	-88.601%
2025-05-28	9.1800	9.1800	9.1800	9.1800	-2.857%	1	7,084	-88.017%
2025-05-21	9.4000	9.4500	9.4000	9.4500	-8.696%	3	7,083	-88.360%
2025-05-20	10.3500	10.3500	10.3500	10.3500	-2.817%	1	7,083	-89.372%
2025-05-19	10.6500	10.6500	10.6500	10.6500	-0.467%	100	7,083	-89.671%
2025-05-16	10.7000	10.7000	10.7000	10.7000	-2.727%	2	7,083	-89.720%
2025-05-15	11.0000	11.0000	11.0000	11.0000	-6.383%	122	7,083	-90.000%
2025-05-13	11.3500	11.7500	11.3500	11.7500	+6.047%	52	7,205	-90.638%
2025-05-12	11.6100	11.6100	11.0800	11.0800	+14.227%	76	7,205	-90.072%
2025-05-09	9.7000	9.7000	9.7000	9.7000	+6.360%	2	7,190	-88.660%
2025-05-05	8.9100	9.1200	8.9100	9.1200	-6.462%	10	7,190	-87.939%
2025-05-02	9.6000	9.7500	9.6000	9.7500	-3.274%	4	7,183	-88.718%
2025-04-17	10.0800	10.0800	10.0800	10.0800	+28.736%	2	7,179	-89.087%
2025-04-10	7.8300	7.8300	7.8300	7.8300	+16.345%	6	7,179	-85.951%
2025-04-09	6.7300	6.7300	6.7300	6.7300	-3.443%	36	7,185	-83.655%
2025-04-08	8.4300	8.4300	6.9700	6.9700	-10.526%	11	7,152	-84.218%
2025-04-07	8.0000	8.0000	7.7900	7.7900	-4.417%	4	7,143	-85.879%
2025-04-04	10.0000	10.0000	7.8700	8.1500	-45.847%	14,280	7,142	-86.503%
2025-03-24	15.0500	15.0500	15.0500	15.0500	+1.210%	5	14	-92.691%
2025-03-21	15.0000	15.0000	14.8700	14.8700	+6.595%	4	9	-92.603%
2025-03-18	13.9500	13.9500	13.9500	13.9500	+8.140%	2	8	-92.115%
2025-03-14	13.2000	13.2000	12.9000	12.9000	-7.857%	4	8	-91.473%
2025-03-10	14.0000	14.0000	14.0000	14.0000	+27.854%	3	6	-92.143%
2025-03-06	10.9500	10.9500	10.9500	10.9500	+9.500%	2	3	-89.954%
2025-03-05	10.0000	10.0000	10.0000	10.0000	0.000%	3	3	-89.000%

.dark-mode .GRXr3D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GRXr3D{ 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