Dark

XLE20280121C50
XLE Jan 21 2028 50.00 Call (XLE280121C00050000)
option OPRA

EOD

Sep 30, 2026

15.10-1.307%(-0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	15.1000	15.1000	15.1000	15.1000	-1.307%	5	1,278	0.000%
2026-09-28	15.3000	15.3000	15.3000	15.3000	-4.969%	10	1,283	-1.307%
2026-09-24	15.7500	16.1000	15.7500	16.1000	+2.417%	17	1,283	-6.211%
2026-09-23	15.7200	15.7200	15.7200	15.7200	+3.421%	3	1,267	-3.944%
2026-09-22	15.7000	15.7000	15.2000	15.2000	-10.693%	3	1,267	-0.658%
2026-09-18	17.0200	17.0200	17.0200	17.0200	+1.916%	1	1,267	-11.281%
2026-09-17	16.6500	16.7500	16.6500	16.7000	-2.907%	8	1,269	-9.581%
2026-09-16	17.1500	17.2000	17.1500	17.2000	-3.857%	24	1,267	-12.209%
2026-09-15	17.6000	17.8900	17.6000	17.8900	+0.902%	11	1,257	-15.595%
2026-09-14	17.2700	17.7300	17.2700	17.7300	+1.721%	3	1,248	-14.834%
2026-09-10	17.5000	17.5000	17.3500	17.4300	-1.525%	12	1,254	-13.368%
2026-09-09	17.7000	17.7000	17.7000	17.7000	+2.017%	3	1,258	-14.689%
2026-09-08	17.6500	17.6500	17.3500	17.3500	+3.892%	5	1,261	-12.968%
2026-09-04	16.7000	16.7000	16.7000	16.7000	-5.915%	2	807	-9.581%
2026-09-03	17.7000	17.7500	17.7000	17.7500	-0.281%	456	807	-14.930%
2026-09-02	17.1000	17.8000	17.1000	17.8000	+2.890%	88	1,218	-15.169%
2026-09-01	17.1000	17.3000	17.0000	17.3000	+1.765%	47	1,231	-12.717%
2026-08-31	17.0000	17.0000	17.0000	17.0000	+9.325%	1	1,260	-11.176%
2026-08-28	15.5500	15.5500	15.5500	15.5500	+5.782%	3	1,261	-2.894%
2026-08-27	14.7000	14.7000	14.7000	14.7000	-5.284%	2	1,260	+2.721%
2026-08-25	15.5200	15.5200	15.5200	15.5200	-8.544%	1	1,260	-2.706%
2026-08-19	16.9700	16.9700	16.9700	16.9700	+2.848%	1	1,259	-11.019%
2026-08-18	16.3000	16.5000	16.3000	16.5000	+5.905%	2	1,260	-8.485%
2026-08-17	15.5800	15.5800	15.5800	15.5800	+3.522%	2	1,262	-3.081%
2026-08-14	15.1000	15.1000	15.0500	15.0500	+7.270%	13	1,263	+0.332%
2026-08-13	14.0400	14.0400	14.0300	14.0300	-1.197%	3	1,260	+7.627%
2026-08-12	13.8000	14.2000	13.8000	14.2000	0.000%	12	1,257	+6.338%
2026-08-11	14.2000	14.2000	14.2000	14.2000	+4.797%	1	1,255	+6.338%
2026-08-10	13.5500	13.5500	13.5500	13.5500	+18.341%	1	1,256	+11.439%
2026-08-07	11.3000	11.5500	11.3000	11.4500	+0.792%	3	1,257	+31.878%
2026-08-05	12.0000	12.0000	11.3600	11.3600	-5.960%	2	1,256	+32.923%
2026-08-04	12.0800	12.0800	12.0800	12.0800	-2.894%	1	1,255	+25.000%
2026-08-03	12.4400	12.4400	12.4400	12.4400	-2.355%	2	1,254	+21.383%
2026-07-31	12.3500	12.7400	12.3500	12.7400	+9.075%	3	1,252	+18.524%
2026-07-28	11.9200	11.9200	11.6800	11.6800	-13.160%	4	1,252	+29.281%
2026-07-23	13.9000	13.9000	13.4500	13.4500	+3.065%	4	1,254	+12.268%
2026-07-22	13.1500	13.1500	13.0500	13.0500	+6.098%	7	1,255	+15.709%
2026-07-20	12.1000	12.3000	12.1000	12.3000	+6.309%	17	1,255	+22.764%
2026-07-17	10.7000	11.6700	10.7000	11.5700	+5.182%	18	1,265	+30.510%
2026-07-14	11.3000	11.3000	11.0000	11.0000	+5.263%	26	1,267	+37.273%
2026-07-08	10.1000	10.4500	10.0000	10.4500	+16.111%	36	1,268	+44.498%
2026-07-07	9.0000	9.0000	9.0000	9.0000	+8.434%	1	1,253	+67.778%
2026-07-02	8.1000	8.6500	8.1000	8.3000	+0.728%	45	1,284	+81.928%
2026-07-01	8.2400	8.2400	8.2400	8.2400	-6.576%	1	1,284	+83.252%
2026-06-30	8.8200	8.8200	8.8200	8.8200	-2.541%	4	1,285	+71.202%
2026-06-29	9.0500	9.0500	9.0500	9.0500	+1.685%	1	1,285	+66.851%
2026-06-26	9.0000	9.0000	8.9000	8.9000	-1.657%	20	1,284	+69.663%
2026-06-25	8.8000	9.0500	8.8000	9.0500	+5.478%	45	1,274	+66.851%
2026-06-24	8.5800	8.5800	8.5800	8.5800	-8.820%	10	1,269	+75.991%
2026-06-23	9.2500	9.5000	9.2500	9.4100	+3.634%	7	1,269	+60.468%
2026-06-22	9.0800	9.0800	9.0800	9.0800	+3.182%	1	1,263	+66.300%
2026-06-18	8.5500	8.8400	8.5500	8.8000	-7.368%	60	1,258	+71.591%
2026-06-17	9.7500	9.8000	9.5000	9.5000	-5.473%	11	1,258	+58.947%
2026-06-16	10.0000	10.0500	10.0000	10.0500	-4.286%	22	1,258	+50.249%
2026-06-15	10.1100	10.5000	10.1100	10.5000	-11.017%	22	1,236	+43.810%
2026-06-12	11.9500	12.5300	11.8000	11.8000	+0.426%	33	1,236	+27.966%
2026-06-11	13.1000	13.1000	11.7500	11.7500	-1.674%	36	1,236	+28.511%
2026-06-09	12.3400	12.3400	11.8000	11.9500	-6.348%	8	1,237	+26.360%
2026-06-08	12.7000	12.8800	12.7000	12.7600	+4.590%	18	1,232	+18.339%
2026-06-05	12.5000	12.5000	12.2000	12.2000	-2.400%	16	1,214	+23.770%
2026-06-04	12.5000	12.5000	12.5000	12.5000	-4.361%	1	1,216	+20.800%
2026-06-03	13.0700	13.0700	13.0700	13.0700	+4.560%	3	1,215	+15.532%
2026-06-02	12.5000	13.0000	12.5000	12.5000	+3.050%	71	1,215	+20.800%
2026-06-01	12.2500	12.2500	12.1300	12.1300	+8.789%	3	1,189	+24.485%
2026-05-29	10.8000	11.1500	10.8000	11.1500	-7.083%	21	1,188	+35.426%
2026-05-27	11.7000	12.0000	11.3500	12.0000	0.000%	45	1,207	+25.833%
2026-05-26	12.5500	12.8500	12.0000	12.0000	-13.043%	12	1,209	+25.833%
2026-05-22	13.8000	13.8000	13.8000	13.8000	-5.544%	1	1,221	+9.420%
2026-05-20	15.0000	15.0000	14.6100	14.6100	-1.748%	2	1,221	+3.354%
2026-05-19	14.6400	14.8700	14.5500	14.8700	+3.986%	23	1,223	+1.547%
2026-05-18	13.5000	14.3000	13.5000	14.3000	+7.681%	4	1,223	+5.594%
2026-05-15	13.2500	13.2800	13.2000	13.2800	+11.597%	4	1,223	+13.705%
2026-05-13	11.9000	11.9000	11.9000	11.9000	+1.623%	5	1,213	+26.891%
2026-05-11	11.7900	11.7900	11.7100	11.7100	+9.439%	6	1,213	+28.950%
2026-05-08	10.8600	10.8600	10.7000	10.7000	+7.000%	4	1,219	+41.121%
2026-05-07	10.8500	10.8500	10.0000	10.0000	-13.345%	5	1,216	+51.000%
2026-05-06	12.0000	12.0000	11.4500	11.5400	-14.519%	20	1,223	+30.849%
2026-05-04	13.4400	13.5000	13.4400	13.5000	+3.687%	6	1,212	+11.852%
2026-05-01	13.5000	13.5000	13.0200	13.0200	-5.447%	4	1,208	+15.975%
2026-04-30	13.8000	13.8000	13.7700	13.7700	+11.951%	5	1,208	+9.659%
2026-04-29	12.3000	12.3000	12.3000	12.3000	+6.494%	1	1,208	+22.764%
2026-04-27	11.7500	11.7500	11.5500	11.5500	+1.316%	6	1,209	+30.736%
2026-04-24	11.4100	11.4100	11.4000	11.4000	0.000%	7	1,205	+32.456%
2026-04-22	11.2500	11.4000	11.2500	11.4000	+10.680%	7	1,200	+32.456%
2026-04-20	10.3400	10.3500	10.2500	10.3000	+5.641%	173	1,196	+46.602%
2026-04-17	9.0500	9.7500	8.7000	9.7500	-12.946%	375	1,195	+54.872%
2026-04-16	11.0500	11.2000	11.0000	11.2000	+7.692%	38	986	+34.821%
2026-04-15	10.2200	10.4000	10.2200	10.4000	-0.952%	2	1,013	+45.192%
2026-04-14	10.5000	10.5000	10.5000	10.5000	-6.584%	24	1,019	+43.810%
2026-04-13	11.6500	11.6500	11.2400	11.2400	-1.834%	6	1,017	+34.342%
2026-04-10	11.7500	11.7500	11.4000	11.4500	-10.756%	30	1,017	+31.878%
2026-04-09	12.8300	12.8300	12.8300	12.8300	+7.815%	1	1,008	+17.693%
2026-04-08	11.9000	11.9000	11.9000	11.9000	-17.931%	1	1,008	+26.891%
2026-04-07	14.5000	14.5000	14.5000	14.5000	+5.301%	5	1,008	+4.138%
2026-04-02	14.3000	14.3000	13.7700	13.7700	+2.455%	25	1,014	+9.659%
2026-04-01	14.1500	14.3500	13.4000	13.4400	-12.443%	39	1,014	+12.351%
2026-03-31	16.3600	16.3600	15.3500	15.3500	-3.762%	15	1,031	-1.629%
2026-03-30	17.0400	17.0400	15.5500	15.9500	-3.333%	25	1,036	-5.329%
2026-03-27	15.9500	16.5000	15.8500	16.5000	+5.431%	7	1,058	-8.485%
2026-03-26	15.3000	15.6500	15.3000	15.6500	+5.104%	9	1,061	-3.514%
2026-03-25	14.8900	14.8900	14.8900	14.8900	-2.232%	1	1,069	+1.410%
2026-03-24	14.7500	15.2300	14.7500	15.2300	+10.362%	18	1,068	-0.854%
2026-03-23	13.4500	13.8500	13.4500	13.8000	-0.505%	6	1,078	+9.420%
2026-03-20	14.0400	14.2200	13.8700	13.8700	+11.855%	7	1,080	+8.868%
2026-03-19	13.7600	13.7600	12.4000	12.4000	-6.061%	13	1,076	+21.774%
2026-03-17	13.0100	13.2000	13.0100	13.2000	+8.197%	12	1,083	+14.394%
2026-03-13	12.2500	12.3800	12.2000	12.2000	-5.132%	28	1,073	+23.770%
2026-03-12	12.2000	12.8600	12.2000	12.8600	+18.307%	5	1,075	+17.418%
2026-03-10	10.8700	10.8700	10.8700	10.8700	-4.482%	5	1,075	+38.914%
2026-03-09	11.8000	11.8000	11.3000	11.3800	-0.785%	7	1,070	+32.689%
2026-03-06	11.4000	11.5000	11.4000	11.4700	-4.892%	22	1,070	+31.648%
2026-03-05	11.5000	12.0600	11.5000	12.0600	+8.649%	5	1,071	+25.207%
2026-03-04	10.5000	11.1000	10.5000	11.1000	-5.932%	29	1,069	+36.036%
2026-03-03	12.0000	12.0500	11.6000	11.8000	-3.040%	50	1,093	+27.966%
2026-03-02	11.8000	12.1700	11.6200	12.1700	+12.685%	12	1,100	+24.076%
2026-02-27	10.8000	10.8000	9.7000	10.8000	+1.599%	32	1,101	+39.815%
2026-02-26	9.9100	10.6300	9.9100	10.6300	+3.204%	32	1,083	+42.051%
2026-02-25	9.8700	10.3000	9.8700	10.3000	-0.483%	3	1,085	+46.602%
2026-02-24	10.3500	10.3500	10.3500	10.3500	-1.146%	1	1,085	+45.894%
2026-02-23	10.5000	10.8000	10.4000	10.4700	+3.663%	133	1,084	+44.222%
2026-02-20	10.0000	10.2000	10.0000	10.1000	-4.717%	13	1,166	+49.505%
2026-02-19	10.6200	10.7100	10.5000	10.6000	+6.000%	63	1,165	+42.453%
2026-02-18	9.7500	10.0000	9.7500	10.0000	+9.649%	17	1,111	+51.000%
2026-02-17	9.2000	9.2500	9.0000	9.1200	-5.979%	338	1,097	+65.570%
2026-02-13	9.4900	9.7000	9.4100	9.7000	+3.191%	71	1,185	+55.670%
2026-02-12	10.5000	10.5000	9.4000	9.4000	-8.738%	134	1,185	+60.638%
2026-02-11	10.0500	10.4400	10.0500	10.3000	+9.574%	152	1,296	+46.602%
2026-02-10	9.3500	9.4000	9.3500	9.4000	-0.739%	14	1,186	+60.638%
2026-02-09	9.0100	9.4700	9.0100	9.4700	+1.828%	138	1,182	+59.451%
2026-02-06	8.5300	9.3000	8.5300	9.3000	+9.412%	11	1,154	+62.366%
2026-02-05	8.5500	8.5500	7.5000	8.5000	-1.848%	4	1,144	+77.647%
2026-02-04	8.1900	8.7500	8.1900	8.6600	+12.468%	15	1,145	+74.365%
2026-02-03	7.1500	7.7000	7.1500	7.7000	+7.242%	30	1,139	+96.104%
2026-02-02	7.0100	7.4000	6.9800	7.1800	-2.973%	142	1,126	+110.306%
2026-01-30	7.1000	7.6000	6.9500	7.4000	-2.887%	41	1,067	+104.054%
2026-01-29	8.1000	8.1000	7.5000	7.6200	+9.640%	27	1,042	+98.163%
2026-01-28	7.0000	7.2500	6.9000	6.9500	+1.460%	39	1,052	+117.266%
2026-01-27	7.0000	7.0000	6.7500	6.8500	+6.202%	17	1,016	+120.438%
2026-01-26	6.4500	6.4500	6.4500	6.4500	-1.527%	100	1,011	+134.109%
2026-01-23	6.6900	6.6900	6.5500	6.5500	+12.931%	6	911	+130.534%
2026-01-22	5.8000	5.8000	5.8000	5.8000	-4.918%	2	908	+160.345%
2026-01-21	6.1300	6.1500	6.0600	6.1000	+3.390%	45	906	+147.541%
2026-01-20	5.5300	5.9000	5.5300	5.9000	+7.468%	5	882	+155.932%
2026-01-16	5.4900	5.4900	5.4900	5.4900	+3.585%	2	877	+175.046%
2026-01-15	5.5000	5.5000	5.3000	5.3000	-11.519%	51	877	+184.906%
2026-01-14	5.5900	5.9900	5.5200	5.9900	+19.800%	141	922	+152.087%
2026-01-13	5.1000	5.2900	5.0000	5.0000	+8.696%	64	810	+202.000%
2026-01-12	4.7500	4.7500	4.6000	4.6000	-3.361%	11	766	+228.261%
2026-01-09	4.8000	5.0000	4.7000	4.7600	+14.976%	87	766	+217.227%
2026-01-08	4.0500	4.1400	4.0500	4.1400	+4.020%	6	711	+264.734%
2026-01-07	4.0000	4.0000	3.9800	3.9800	-7.226%	4	706	+279.397%
2026-01-06	4.5400	4.5400	4.1000	4.2900	-7.742%	481	708	+251.981%
2026-01-05	4.6500	4.7600	4.4000	4.6500	+20.779%	81	331	+224.731%
2026-01-02	3.8500	3.8500	3.8500	3.8500	+10.000%	1	277	+292.208%
2025-12-31	3.5000	3.5000	3.5000	3.5000	-1.408%	10	266	+331.429%
2025-12-23	3.5800	3.5800	3.5500	3.5500	+7.576%	37	266	+325.352%
2025-12-22	3.4000	3.4000	3.3000	3.3000	+3.125%	76	233	+357.576%
2025-12-18	3.2000	3.2000	3.2000	3.2000	-5.882%	2	210	+371.875%
2025-12-16	3.6000	3.6000	3.3000	3.4000	-17.275%	29	208	+344.118%
2025-12-11	4.4000	4.4000	4.1100	4.1100	-0.964%	6	197	+267.397%
2025-12-08	4.1500	4.1500	4.1500	4.1500	-90.105%	6	194	+263.855%
2025-09-25	41.9400	41.9400	41.9400	41.9400	0.000%	1	1	-63.996%

.dark-mode .Plpyf3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Plpyf3{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20280121C50XLE Jan 21 2028 50.00 Call (XLE280121C00050000)option OPRA

XLE20280121C50
XLE Jan 21 2028 50.00 Call (XLE280121C00050000)
option OPRA