Dark

XLE20280121C55
XLE Jan 21 2028 55.00 Call (XLE280121C00055000)
option OPRA

EOD

Oct 1, 2026

11.80+6.306%(+0.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.4500	11.8000	11.4500	11.8000	+6.306%	4	1,223	0.000%
2026-09-29	11.4000	11.4500	11.1000	11.1000	-4.310%	40	1,221	+6.306%
2026-09-25	11.8500	11.8500	11.6000	11.6000	-7.863%	66	1,199	+1.724%
2026-09-24	12.2000	12.7000	12.2000	12.5900	+3.197%	52	1,135	-6.275%
2026-09-23	12.2000	12.2000	12.2000	12.2000	+1.245%	65	1,180	-3.279%
2026-09-22	11.5000	12.0500	11.5000	12.0500	-0.986%	67	1,184	-2.075%
2026-09-21	12.4500	12.5500	12.1700	12.1700	-9.785%	13	1,118	-3.040%
2026-09-18	13.4900	13.4900	13.4900	13.4900	-0.443%	1	1,119	-12.528%
2026-09-16	13.5500	13.5500	13.5500	13.5500	-7.509%	1	1,119	-12.915%
2026-09-15	14.2500	14.7000	14.2500	14.6500	+6.856%	37	1,120	-19.454%
2026-09-14	13.7100	13.7100	13.7100	13.7100	-2.489%	1	1,121	-13.931%
2026-09-11	13.9800	14.0600	13.9800	14.0600	+0.142%	3	1,122	-16.074%
2026-09-10	14.1000	14.1000	14.0400	14.0400	+0.645%	2	1,122	-15.954%
2026-09-09	13.9400	13.9500	13.9400	13.9500	+2.498%	2	1,125	-15.412%
2026-09-08	13.6100	13.6100	13.6100	13.6100	+3.814%	2	1,126	-13.299%
2026-09-04	13.1100	13.1100	13.1100	13.1100	-4.376%	1	1,133	-9.992%
2026-09-03	13.9000	13.9000	13.7100	13.7100	-1.367%	10	1,133	-13.931%
2026-09-02	13.6000	13.9000	13.6000	13.9000	+2.206%	3	1,133	-15.108%
2026-09-01	13.7000	13.7000	13.4500	13.6000	+3.817%	43	1,140	-13.235%
2026-08-31	13.0000	13.1000	12.6500	13.1000	+8.264%	55	1,151	-9.924%
2026-08-28	11.9500	12.1000	11.9500	12.1000	+2.891%	4	1,176	-2.479%
2026-08-27	11.8000	11.9000	11.7600	11.7600	-1.590%	13	1,174	+0.340%
2026-08-26	12.0800	12.0800	11.9500	11.9500	-1.240%	9	1,182	-1.255%
2026-08-25	12.0500	12.1500	12.0300	12.1000	-3.968%	12	1,190	-2.479%
2026-08-24	13.0000	13.0000	12.6000	12.6000	-3.448%	2	1,186	-6.349%
2026-08-21	13.0700	13.0700	13.0500	13.0500	-1.880%	4	1,187	-9.579%
2026-08-20	13.6500	13.8000	13.3000	13.3000	+0.758%	5	1,192	-11.278%
2026-08-19	13.2000	13.5000	13.2000	13.2000	+1.538%	44	1,194	-10.606%
2026-08-18	12.8500	13.0000	12.8500	13.0000	+5.863%	10	1,188	-9.231%
2026-08-17	11.7000	12.2800	11.6000	12.2800	+5.137%	9	1,188	-3.909%
2026-08-14	11.3500	11.8000	11.3500	11.6800	+11.238%	15	1,188	+1.027%
2026-08-13	10.5000	10.5000	10.5000	10.5000	-5.830%	1	1,185	+12.381%
2026-08-12	11.1500	11.1500	11.1500	11.1500	+2.294%	1	1,186	+5.830%
2026-08-11	10.8000	10.9500	10.8000	10.9000	+5.314%	5	1,186	+8.257%
2026-08-10	9.5500	10.3500	9.5500	10.3500	+21.053%	40	1,189	+14.010%
2026-08-07	8.4000	8.5500	8.4000	8.5500	-5.000%	9	1,189	+38.012%
2026-08-06	8.9400	9.0000	8.9400	9.0000	-2.703%	36	1,188	+31.111%
2026-08-04	8.9200	9.3900	8.9200	9.2500	-7.500%	6	1,152	+27.568%
2026-08-03	9.5700	10.0000	9.5700	10.0000	-0.498%	4	1,150	+18.000%
2026-07-31	9.7000	10.1400	9.7000	10.0500	+6.349%	11	1,148	+17.413%
2026-07-30	9.4500	9.4500	9.4500	9.4500	-2.073%	10	1,151	+24.868%
2026-07-29	9.8800	9.8800	9.6000	9.6500	+7.222%	11	1,141	+22.280%
2026-07-28	9.0000	9.0000	9.0000	9.0000	-12.621%	1	1,137	+31.111%
2026-07-24	10.3000	10.3000	10.3000	10.3000	+0.980%	4	1,138	+14.563%
2026-07-23	10.7000	10.7500	10.2000	10.2000	+3.343%	15	1,138	+15.686%
2026-07-22	9.8100	10.1000	9.8100	9.8700	+6.934%	18	1,135	+19.554%
2026-07-21	9.0000	9.2300	9.0000	9.2300	+2.215%	13	1,132	+27.844%
2026-07-20	8.9900	9.1500	8.9900	9.0300	+3.200%	19	1,122	+30.676%
2026-07-17	8.6500	9.0500	8.6500	8.7500	+4.167%	64	1,123	+34.857%
2026-07-16	8.3500	8.5400	8.3500	8.4000	+6.329%	5	1,129	+40.476%
2026-07-15	8.2000	8.2000	7.9000	7.9000	-1.985%	6	1,132	+49.367%
2026-07-14	8.3500	8.4000	8.0000	8.0600	-2.539%	54	1,131	+46.402%
2026-07-13	7.4700	8.2700	7.4700	8.2700	+19.682%	13	1,111	+42.684%
2026-07-10	7.0000	7.0000	6.8500	6.9100	-4.690%	17	1,100	+70.767%
2026-07-09	7.2500	7.2500	7.2500	7.2500	0.000%	2	1,083	+62.759%
2026-07-08	8.1500	8.1500	7.2500	7.2500	+2.113%	6	1,081	+62.759%
2026-07-07	6.4500	7.1000	6.4500	7.1000	+20.339%	16	1,081	+66.197%
2026-07-06	5.9000	5.9000	5.9000	5.9000	-4.839%	1	1,075	+100.000%
2026-07-02	6.2000	6.2000	5.8800	6.2000	+5.622%	26	1,048	+90.323%
2026-07-01	5.6000	6.3300	5.6000	5.8700	-2.167%	10	1,048	+101.022%
2026-06-30	6.4400	6.4500	6.0000	6.0000	-5.512%	16	1,039	+96.667%
2026-06-29	6.8000	6.9500	6.3500	6.3500	-2.308%	82	1,026	+85.827%
2026-06-26	6.8000	6.8000	6.5000	6.5000	-3.418%	22	960	+81.538%
2026-06-25	6.6000	6.7500	6.5500	6.7300	+6.825%	19	938	+75.334%
2026-06-24	6.3500	6.3500	6.2500	6.3000	-8.029%	5	933	+87.302%
2026-06-23	6.8000	6.8500	6.8000	6.8500	+3.008%	21	929	+72.263%
2026-06-22	6.5500	6.7500	6.4500	6.6500	+4.724%	15	918	+77.444%
2026-06-18	6.3000	6.4500	6.2200	6.3500	-9.286%	16	886	+85.827%
2026-06-17	7.1900	7.5000	7.0000	7.0000	-6.667%	18	886	+68.571%
2026-06-16	7.5500	7.5500	7.4900	7.5000	-6.250%	28	886	+57.333%
2026-06-15	7.8800	8.2000	7.3500	8.0000	-9.400%	25	841	+47.500%
2026-06-12	8.8300	8.8300	8.8300	8.8300	-12.747%	1	841	+33.635%
2026-06-11	10.1200	10.1200	10.1200	10.1200	-0.784%	1	841	+16.601%
2026-06-10	10.3000	10.3000	10.2000	10.2000	+5.699%	2	841	+15.686%
2026-06-05	9.5000	9.6500	9.5000	9.6500	-6.943%	3	841	+22.280%
2026-06-04	9.9500	10.3700	9.9500	10.3700	+1.667%	99	841	+13.790%
2026-06-03	10.2400	10.3500	10.1400	10.2000	+9.091%	8	790	+15.686%
2026-06-01	9.0700	9.4300	9.0700	9.3500	+7.843%	13	795	+26.203%
2026-05-29	8.5500	8.6700	8.4600	8.6700	-3.667%	18	794	+36.101%
2026-05-27	9.2500	9.2500	8.8400	9.0000	-13.462%	19	784	+31.111%
2026-05-26	10.4000	10.4000	10.4000	10.4000	-3.704%	1	776	+13.462%
2026-05-22	10.9500	11.1000	10.6500	10.8000	-3.571%	30	776	+9.259%
2026-05-21	11.2000	11.2000	11.2000	11.2000	-9.677%	8	750	+5.357%
2026-05-20	12.0000	12.4000	12.0000	12.4000	+4.114%	20	750	-4.839%
2026-05-19	11.5500	12.1000	11.5000	11.9100	+3.117%	31	758	-0.924%
2026-05-18	11.3000	11.5500	11.3000	11.5500	+7.944%	26	758	+2.165%
2026-05-15	10.3400	10.7000	10.2500	10.7000	+14.439%	21	758	+10.280%
2026-05-13	9.2500	9.3500	9.0500	9.3500	+1.081%	5	733	+26.203%
2026-05-12	9.2500	9.2500	9.2500	9.2500	+4.049%	1	733	+27.568%
2026-05-11	8.6400	8.8900	8.6000	8.8900	+7.108%	16	733	+32.733%
2026-05-08	8.3000	8.3000	8.3000	8.3000	+1.220%	25	716	+42.169%
2026-05-07	7.9800	8.2500	7.7000	8.2000	-10.870%	25	707	+43.902%
2026-05-06	8.6500	9.2000	8.6500	9.2000	-12.381%	2	699	+28.261%
2026-05-05	10.5000	10.5000	10.5000	10.5000	-0.568%	2	700	+12.381%
2026-05-04	10.5600	10.5600	10.5600	10.5600	+4.866%	3	700	+11.742%
2026-05-01	10.0000	10.0700	10.0000	10.0700	-5.535%	3	702	+17.180%
2026-04-30	10.7500	10.7500	10.6600	10.6600	+5.545%	20	702	+10.694%
2026-04-29	9.3500	10.1000	9.3500	10.1000	+6.653%	29	687	+16.832%
2026-04-28	9.0000	9.4700	9.0000	9.4700	+4.641%	3	702	+24.604%
2026-04-27	8.5900	9.0500	8.5900	9.0500	+3.075%	49	704	+30.387%
2026-04-24	8.4500	8.7800	8.4500	8.7800	-6.596%	9	686	+34.396%
2026-04-23	8.7500	9.4000	8.7500	9.4000	+8.671%	38	686	+25.532%
2026-04-22	8.5000	8.6500	8.4600	8.6500	+5.488%	51	683	+36.416%
2026-04-21	8.2000	8.2000	8.2000	8.2000	+3.797%	10	690	+43.902%
2026-04-20	7.9000	7.9000	7.9000	7.9000	+9.722%	1	690	+49.367%
2026-04-17	6.9000	7.2000	6.2700	7.2000	-13.253%	56	691	+63.889%
2026-04-16	7.8200	8.4000	7.8200	8.3000	+6.410%	39	670	+42.169%
2026-04-15	7.7000	7.9500	7.7000	7.8000	-0.128%	14	675	+51.282%
2026-04-14	8.1800	8.1800	7.8000	7.8100	-14.176%	22	667	+51.088%
2026-04-13	8.8500	9.1000	8.5000	9.1000	+0.552%	57	655	+29.670%
2026-04-10	8.6000	9.0500	8.6000	9.0500	+1.117%	27	650	+30.387%
2026-04-09	9.3000	9.3000	8.9500	8.9500	-2.186%	81	648	+31.844%
2026-04-08	8.4800	9.2000	8.4800	9.1500	-15.278%	35	658	+28.962%
2026-04-07	11.5000	11.5000	10.8000	10.8000	+2.857%	17	655	+9.259%
2026-04-06	10.5000	10.5000	10.5000	10.5000	-0.285%	2	670	+12.381%
2026-04-02	10.6000	10.6000	10.5000	10.5300	+4.257%	6	673	+12.061%
2026-04-01	11.0100	11.1000	10.1000	10.1000	-12.931%	13	673	+16.832%
2026-03-31	12.8000	13.0000	11.4500	11.6000	-6.073%	106	679	+1.724%
2026-03-30	13.5000	13.5000	12.3000	12.3500	-7.143%	9	737	-4.453%
2026-03-27	13.0000	13.5500	13.0000	13.3000	+8.838%	4	735	-11.278%
2026-03-26	12.0000	12.2200	12.0000	12.2200	+5.345%	5	734	-3.437%
2026-03-25	11.7000	11.7000	11.6000	11.6000	-0.855%	2	737	+1.724%
2026-03-24	12.0000	12.0000	11.7000	11.7000	+6.364%	4	737	+0.855%
2026-03-23	11.1000	11.1000	10.8000	11.0000	+0.917%	20	738	+7.273%
2026-03-20	11.8900	11.8900	10.7000	10.9000	+1.869%	26	744	+8.257%
2026-03-19	10.7500	10.7900	10.4000	10.7000	+5.941%	123	725	+10.280%
2026-03-18	10.1000	10.5000	9.9600	10.1000	0.000%	35	742	+16.832%
2026-03-17	9.9000	10.2500	9.8300	10.1000	+5.208%	30	759	+16.832%
2026-03-16	9.4000	9.8500	9.3000	9.6000	0.000%	24	739	+22.917%
2026-03-13	9.4000	9.6000	9.4000	9.6000	-3.518%	12	742	+22.917%
2026-03-12	9.1500	10.0500	9.1500	9.9500	+12.429%	161	742	+18.593%
2026-03-11	8.4500	8.9000	8.4500	8.8500	+7.273%	40	691	+33.333%
2026-03-10	8.0100	8.4500	8.0100	8.2500	-4.624%	6	668	+43.030%
2026-03-09	9.3900	9.4500	8.6500	8.6500	-4.736%	7	668	+36.416%
2026-03-06	9.3500	9.5000	8.7500	9.0800	+2.022%	20	663	+29.956%
2026-03-05	9.2000	9.2000	8.9000	8.9000	+4.094%	7	668	+32.584%
2026-03-04	8.2000	8.5500	8.2000	8.5500	-7.866%	2	663	+38.012%
2026-03-03	9.2100	9.5000	9.1100	9.2800	-0.215%	155	664	+27.155%
2026-03-02	9.6000	9.6000	9.0300	9.3000	+10.451%	27	515	+26.882%
2026-02-27	8.4200	8.4200	8.4200	8.4200	+5.250%	8	503	+40.143%
2026-02-26	7.6000	8.1000	7.6000	8.0000	+2.828%	26	511	+47.500%
2026-02-25	7.4400	7.7800	7.4400	7.7800	-1.519%	23	481	+51.671%
2026-02-24	7.8700	7.9000	7.7700	7.9000	+0.254%	35	481	+49.367%
2026-02-23	8.2100	8.4000	7.8500	7.8800	+1.155%	24	456	+49.746%
2026-02-20	8.2300	8.4000	7.7900	7.7900	-2.013%	57	464	+51.476%
2026-02-19	8.2100	8.2100	7.9500	7.9500	+5.298%	6	462	+48.428%
2026-02-18	7.3500	7.5600	7.3500	7.5500	+14.394%	43	459	+56.291%
2026-02-17	7.2100	7.2100	6.6000	6.6000	-9.713%	109	443	+78.788%
2026-02-13	7.2200	7.4500	7.0000	7.3100	+1.528%	23	335	+61.423%
2026-02-12	7.9500	7.9500	7.2000	7.2000	-8.280%	10	335	+63.889%
2026-02-11	7.5000	8.0000	7.5000	7.8500	+14.599%	30	331	+50.318%
2026-02-10	6.8500	6.8500	6.8500	6.8500	-2.282%	3	328	+72.263%
2026-02-09	6.8500	7.0100	6.8500	7.0100	+5.097%	98	329	+68.331%
2026-02-06	6.3600	6.9000	6.3600	6.6700	+9.344%	47	302	+76.912%
2026-02-05	5.8500	6.1000	5.8500	6.1000	-4.688%	11	296	+93.443%
2026-02-04	7.0000	7.0000	6.4000	6.4000	+10.155%	49	295	+84.375%
2026-02-03	5.6000	5.8100	5.6000	5.8100	+16.200%	11	246	+103.098%
2026-02-02	5.3100	5.3100	5.0000	5.0000	-16.667%	19	244	+136.000%
2026-01-30	5.2500	6.0000	5.1500	6.0000	+13.208%	35	242	+96.667%
2026-01-29	5.6300	6.0000	5.3000	5.3000	+4.331%	46	228	+122.642%
2026-01-28	5.0100	5.1000	5.0100	5.0800	+2.834%	21	217	+132.283%
2026-01-27	4.7400	4.9700	4.7400	4.9400	-2.756%	91	211	+138.866%
2026-01-26	5.0800	5.0800	5.0800	5.0800	+8.779%	1	154	+132.283%
2026-01-23	4.7000	4.7500	4.6600	4.6700	+10.402%	42	154	+152.677%
2026-01-22	4.2300	4.2300	4.2300	4.2300	-0.236%	20	166	+178.960%
2026-01-21	4.2400	4.2400	4.2400	4.2400	+10.130%	15	146	+178.302%
2026-01-20	3.8600	3.8600	3.8500	3.8500	+2.667%	2	146	+206.494%
2026-01-16	3.7500	3.7500	3.7500	3.7500	-10.501%	1	148	+214.667%
2026-01-14	3.9700	4.3100	3.9700	4.1900	+40.604%	51	148	+181.623%
2026-01-12	2.9800	2.9800	2.9800	2.9800	-2.932%	1	147	+295.973%
2026-01-09	3.6000	3.6000	3.0700	3.0700	+16.730%	2	147	+284.365%
2026-01-06	2.8000	2.8000	2.6300	2.6300	+11.915%	6	146	+348.669%
2025-12-31	2.3000	2.3500	2.3000	2.3500	-1.261%	9	144	+402.128%
2025-12-30	2.3700	2.3800	2.3700	2.3800	+28.649%	5	144	+395.798%
2025-12-29	1.8500	1.8500	1.8500	1.8500	-16.667%	1	140	+537.838%
2025-12-24	2.2500	2.2500	2.2200	2.2200	+11.000%	5	134	+431.532%
2025-12-22	2.1500	2.2000	2.0000	2.0000	-2.913%	5	134	+490.000%
2025-12-16	2.1200	2.1300	2.0000	2.0600	-17.928%	32	133	+472.816%
2025-12-15	2.5000	2.5100	2.5000	2.5100	-8.727%	16	131	+370.120%
2025-12-09	2.8000	2.8000	2.7500	2.7500	-21.429%	11	117	+329.091%
2025-12-05	3.5000	3.5000	3.5000	3.5000	-90.667%	10	106	+237.143%
2025-12-04	37.5000	37.5000	37.5000	37.5000	-0.872%	10	34	-68.533%
2025-11-11	37.7700	37.8300	37.7700	37.8300	+8.086%	60	30	-68.808%
2025-11-07	35.3500	35.3500	35.0000	35.0000	+1.538%	2	61	-66.286%
2025-11-06	34.4700	34.4700	34.4700	34.4700	-0.087%	4	63	-65.767%
2025-10-31	34.5000	34.5000	34.5000	34.5000	+2.526%	1	67	-65.797%
2025-10-20	33.6500	33.6500	33.6500	33.6500	+6.893%	1	66	-64.933%
2025-10-16	32.5000	32.5000	31.4800	31.4800	-2.959%	17	65	-62.516%
2025-10-14	32.5000	32.5000	32.4400	32.4400	-0.185%	17	48	-63.625%
2025-10-13	32.5000	32.5000	32.3700	32.5000	-8.373%	30	31	-63.692%
2025-10-02	35.4700	35.4700	35.4700	35.4700	+1.343%	4	4	-66.732%
2025-10-01	35.0000	35.0000	35.0000	35.0000	0.000%	1	1	-66.286%

.dark-mode .YqSM1S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YqSM1S{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20280121C55XLE Jan 21 2028 55.00 Call (XLE280121C00055000)option OPRA

XLE20280121C55
XLE Jan 21 2028 55.00 Call (XLE280121C00055000)
option OPRA