Dark

XLE20280121C60
XLE Jan 21 2028 60.00 Call (XLE280121C00060000)
option OPRA

EOD

Oct 1, 2026

8.95+5.294%(+0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.9600	8.9600	8.9500	8.9500	+5.294%	2	11,367	0.000%
2026-09-30	8.5000	8.5000	8.5000	8.5000	-5.345%	5	11,369	+5.294%
2026-09-28	9.3500	9.3500	8.9800	8.9800	-0.773%	53	11,369	-0.334%
2026-09-25	8.6000	9.0500	8.6000	9.0500	-4.233%	5	11,369	-1.105%
2026-09-24	9.6000	9.6000	9.4500	9.4500	0.000%	2	11,373	-5.291%
2026-09-23	9.4500	9.4500	9.4500	9.4500	+4.190%	1	11,374	-5.291%
2026-09-22	9.0700	9.0700	9.0700	9.0700	-2.995%	1	11,402	-1.323%
2026-09-21	9.5000	9.5700	9.3000	9.3500	-10.697%	18	11,402	-4.278%
2026-09-18	10.3400	10.7000	10.2800	10.4700	+0.480%	87	11,401	-14.518%
2026-09-16	10.4400	10.4900	10.4200	10.4200	-10.864%	19	11,384	-14.107%
2026-09-15	11.2500	11.7000	11.2500	11.6900	+8.845%	17	11,380	-23.439%
2026-09-14	11.4500	11.4500	10.7400	10.7400	-1.468%	38	11,365	-16.667%
2026-09-11	11.3000	11.3000	10.9000	10.9000	0.000%	9	11,349	-17.890%
2026-09-10	11.1800	11.1800	10.7200	10.9000	+5.314%	9	11,353	-17.890%
2026-09-08	10.7700	10.7700	10.3000	10.3500	+0.877%	90	11,352	-13.527%
2026-09-04	10.2600	10.2600	10.2600	10.2600	-3.752%	10	11,412	-12.768%
2026-09-03	11.2200	11.2200	10.6500	10.6600	-3.091%	14	11,412	-16.041%
2026-09-02	10.5000	11.0000	10.5000	11.0000	+2.804%	26	11,421	-18.636%
2026-09-01	10.7500	10.7500	10.5500	10.7000	+5.731%	6	11,423	-16.355%
2026-08-31	10.2500	10.3500	10.1200	10.1200	+10.000%	7	11,423	-11.561%
2026-08-28	9.1500	9.2000	9.1500	9.2000	+0.877%	25	11,424	-2.717%
2026-08-27	8.6500	9.1900	8.6500	9.1200	+7.294%	32	11,419	-1.864%
2026-08-26	8.5000	8.5000	8.5000	8.5000	-11.458%	1	11,432	+5.294%
2026-08-24	9.8000	9.8000	9.6000	9.6000	-4.667%	15	11,432	-6.771%
2026-08-21	10.3500	10.3500	10.0600	10.0700	-1.756%	15	11,427	-11.122%
2026-08-20	10.8000	10.8000	10.1800	10.2500	+1.485%	46	11,425	-12.683%
2026-08-19	10.2700	10.5000	10.0500	10.1000	-0.198%	37	11,449	-11.386%
2026-08-18	9.9000	10.1200	9.8200	10.1200	+8.235%	33	12,650	-11.561%
2026-08-17	8.9700	9.3600	8.7200	9.3500	+5.769%	2,612	12,650	-4.278%
2026-08-14	8.6000	9.0000	8.4500	8.8400	+6.506%	118	10,916	+1.244%
2026-08-13	7.9000	8.4000	7.9000	8.3000	+1.840%	7,573	10,862	+7.831%
2026-08-12	8.1000	8.2000	8.1000	8.1500	+5.026%	11	3,733	+9.816%
2026-08-10	7.0000	7.7600	7.0000	7.7600	+27.213%	47	3,736	+15.335%
2026-08-07	6.2500	6.2500	6.1000	6.1000	-7.576%	4	3,725	+46.721%
2026-08-06	6.6500	6.6600	6.5000	6.6000	+1.538%	16	3,725	+35.606%
2026-08-05	6.9000	6.9000	6.5000	6.5000	+0.775%	3	3,714	+37.692%
2026-08-04	6.4500	6.4500	6.4500	6.4500	-7.857%	3	3,715	+38.760%
2026-08-03	7.2000	7.2500	7.0000	7.0000	-6.667%	24	3,715	+27.857%
2026-07-31	7.2000	7.5000	7.1300	7.5000	+3.022%	58	3,696	+19.333%
2026-07-29	7.2800	7.2800	7.2800	7.2800	+11.315%	1	3,641	+22.940%
2026-07-28	6.9500	6.9500	6.4000	6.5400	-4.803%	12	3,640	+36.850%
2026-07-27	7.2500	7.2500	6.8700	6.8700	-11.810%	32	3,634	+30.277%
2026-07-24	8.0000	8.0000	7.7000	7.7900	+1.169%	24	3,626	+14.891%
2026-07-23	8.0000	8.1000	7.7000	7.7000	+4.762%	230	3,621	+16.234%
2026-07-22	7.2500	7.5900	7.2500	7.3500	+9.212%	69	3,640	+21.769%
2026-07-21	6.7300	6.7300	6.7300	6.7300	+0.448%	6	3,641	+32.987%
2026-07-20	6.7000	6.7000	6.7000	6.7000	+3.077%	4	3,641	+33.582%
2026-07-17	6.0500	6.5000	6.0500	6.5000	+6.557%	6	3,641	+37.692%
2026-07-16	6.1700	6.2500	6.1000	6.1000	+1.667%	15	3,641	+46.721%
2026-07-14	6.2500	6.2500	5.7500	6.0000	-0.332%	60	3,637	+49.167%
2026-07-13	5.8500	6.0200	5.5700	6.0200	+19.208%	256	3,596	+48.671%
2026-07-10	4.9500	5.0500	4.8400	5.0500	0.000%	66	3,446	+77.228%
2026-07-09	5.1200	5.1200	5.0000	5.0500	-1.942%	3	3,466	+77.228%
2026-07-08	5.3500	5.5000	5.1500	5.1500	+8.421%	42	3,464	+73.786%
2026-07-07	4.5000	4.7500	4.5000	4.7500	+14.458%	4	3,463	+88.421%
2026-07-06	4.3600	4.3600	4.1500	4.1500	+1.220%	311	3,463	+115.663%
2026-07-02	4.2500	4.6500	4.1000	4.1000	-0.485%	8	3,211	+118.293%
2026-07-01	4.2300	4.2300	4.0000	4.1200	-6.364%	5	3,211	+117.233%
2026-06-30	4.6000	4.6000	4.4000	4.4000	-2.222%	3	3,206	+103.409%
2026-06-29	5.5800	5.5800	4.5000	4.5000	-2.597%	18	3,204	+98.889%
2026-06-26	4.6700	4.6700	4.6200	4.6200	-0.645%	7	3,200	+93.723%
2026-06-25	4.6200	4.6500	4.6200	4.6500	+5.923%	3	3,200	+92.473%
2026-06-24	4.3900	4.3900	4.3900	4.3900	-11.847%	1	3,200	+103.872%
2026-06-23	4.7000	4.9800	4.6500	4.9800	+3.750%	8	3,205	+79.719%
2026-06-22	4.3500	4.8000	4.3500	4.8000	+9.091%	5	3,206	+86.458%
2026-06-18	4.8500	4.8500	4.4000	4.4000	-16.190%	219	3,243	+103.409%
2026-06-17	5.2700	5.3000	5.1900	5.2500	-3.493%	18	3,243	+70.476%
2026-06-16	5.5500	5.5500	5.4400	5.4400	-5.391%	106	3,243	+64.522%
2026-06-15	5.7000	6.0000	5.7000	5.7500	-17.857%	511	3,134	+55.652%
2026-06-12	6.6700	7.0000	6.6700	7.0000	+2.941%	11	3,134	+27.857%
2026-06-11	7.3400	8.4000	6.8000	6.8000	-11.803%	7	3,134	+31.618%
2026-06-10	7.7100	7.7100	7.7100	7.7100	+7.682%	1	3,132	+16.083%
2026-06-09	7.1600	7.1600	7.1600	7.1600	-5.541%	4	3,131	+25.000%
2026-06-08	7.7000	7.7000	7.5500	7.5800	+6.761%	49	3,129	+18.074%
2026-06-05	7.7500	7.7500	6.8000	7.1000	-10.354%	5	3,107	+26.056%
2026-06-04	7.5500	7.9200	7.5500	7.9200	-1.000%	32	3,109	+13.005%
2026-06-03	7.5000	8.2000	7.5000	8.0000	+6.667%	648	3,089	+11.875%
2026-06-02	7.1000	7.5000	7.1000	7.5000	+4.022%	393	3,081	+19.333%
2026-06-01	7.3500	7.3500	7.0500	7.2100	+13.187%	108	2,733	+24.133%
2026-05-29	6.6000	6.6000	6.3700	6.3700	-10.282%	22	2,680	+40.502%
2026-05-27	7.0000	7.1000	6.6000	7.1000	-7.068%	19	2,684	+26.056%
2026-05-26	8.1500	8.1500	7.6400	7.6400	-6.601%	11	2,695	+17.147%
2026-05-22	8.2000	8.2000	8.1800	8.1800	+0.368%	12	2,690	+9.413%
2026-05-21	9.0000	9.0000	7.9000	8.1500	-6.322%	111	2,682	+9.816%
2026-05-20	9.8000	10.0000	8.4500	8.7000	-8.996%	23	2,682	+2.874%
2026-05-19	9.1000	9.5600	9.1000	9.5600	+6.222%	89	2,690	-6.381%
2026-05-18	8.2900	9.0300	8.2900	9.0000	+20.000%	23	2,690	-0.556%
2026-05-14	7.3000	7.5000	7.2500	7.5000	+6.383%	14	2,690	+19.333%
2026-05-13	7.1000	7.1000	6.7500	7.0500	+2.174%	4	2,693	+26.950%
2026-05-12	7.0000	7.0000	6.9000	6.9000	+11.111%	31	2,693	+29.710%
2026-05-11	6.3000	6.3000	6.2000	6.2100	+5.254%	181	2,693	+44.122%
2026-05-08	5.8500	6.1000	5.8500	5.9000	+6.306%	49	2,677	+51.695%
2026-05-07	5.5500	5.5500	5.5500	5.5500	-14.747%	2	2,647	+61.261%
2026-05-06	7.0000	7.0000	6.5100	6.5100	-21.849%	95	2,649	+37.481%
2026-05-05	7.8100	8.3300	7.4500	8.3300	+1.585%	56	2,568	+7.443%
2026-05-04	7.4400	8.2000	7.4400	8.2000	+6.494%	36	2,559	+9.146%
2026-05-01	7.6300	8.0000	7.6300	7.7000	-8.333%	46	2,537	+16.234%
2026-04-30	8.1700	8.4000	8.1500	8.4000	+5.000%	56	2,537	+6.548%
2026-04-29	7.4000	8.0000	7.4000	8.0000	+11.111%	52	2,544	+11.875%
2026-04-28	7.2400	7.6500	6.9500	7.2000	+9.589%	30	2,592	+24.306%
2026-04-27	7.3500	7.3500	6.5700	6.5700	-0.455%	19	2,571	+36.225%
2026-04-24	7.1000	7.1000	6.6000	6.6000	+7.317%	2	2,561	+35.606%
2026-04-23	6.1500	6.1500	6.1500	6.1500	+1.318%	10	2,559	+45.528%
2026-04-22	6.4500	6.4500	6.0700	6.0700	+3.584%	21	2,569	+47.446%
2026-04-21	7.4500	7.4500	5.6600	5.8600	+3.717%	1,321	1,347	+52.730%
2026-04-20	6.2900	6.2900	5.6500	5.6500	+6.604%	21	1,347	+58.407%
2026-04-17	5.1000	5.4000	4.4500	5.3000	-13.821%	709	1,367	+68.868%
2026-04-16	6.2000	6.2000	6.1500	6.1500	+7.895%	2	1,777	+45.528%
2026-04-15	5.5000	5.7500	5.5000	5.7000	-1.042%	13	1,778	+57.018%
2026-04-14	6.0000	6.0000	5.7600	5.7600	-11.385%	73	1,770	+55.382%
2026-04-13	6.8800	6.8800	6.3500	6.5000	+0.932%	604	1,719	+37.692%
2026-04-10	6.4000	6.6600	6.3400	6.4400	-8.000%	14	1,446	+38.975%
2026-04-09	7.4900	7.4900	7.0000	7.0000	0.000%	14	1,446	+27.857%
2026-04-08	6.8000	7.0000	6.5000	7.0000	-19.633%	125	1,434	+27.857%
2026-04-07	8.9200	8.9200	8.6500	8.7100	+6.479%	7	1,385	+2.755%
2026-04-06	8.1800	8.1800	8.1800	8.1800	-2.036%	1	1,383	+9.413%
2026-04-02	8.3700	8.3700	8.3500	8.3500	-1.765%	2	1,382	+7.186%
2026-04-01	8.0000	8.5000	7.9900	8.5000	-7.909%	12	1,382	+5.294%
2026-03-31	10.6000	10.6000	9.1700	9.2300	-13.979%	84	1,381	-3.034%
2026-03-30	10.9200	10.9200	10.7300	10.7300	+2.679%	5	1,413	-16.589%
2026-03-27	10.2000	10.6100	10.2000	10.4500	+6.524%	35	1,418	-14.354%
2026-03-26	9.8100	9.8100	9.8100	9.8100	+8.398%	1	1,413	-8.767%
2026-03-25	8.8400	9.2000	8.8400	9.0500	-1.309%	72	1,413	-1.105%
2026-03-24	9.2000	9.4000	9.1700	9.1700	+9.952%	9	1,377	-2.399%
2026-03-23	8.0000	8.6500	8.0000	8.3400	-0.120%	9	1,377	+7.314%
2026-03-20	8.5600	8.8000	8.3500	8.3500	+3.598%	47	1,374	+7.186%
2026-03-19	8.0000	8.4000	7.6000	8.0600	+5.636%	33	1,377	+11.042%
2026-03-18	7.6000	7.6700	7.6000	7.6300	+0.395%	6	1,396	+17.300%
2026-03-17	7.5000	7.8500	7.5000	7.6000	+4.828%	52	1,399	+17.763%
2026-03-16	7.1800	7.2500	7.0500	7.2500	-2.027%	38	1,396	+23.448%
2026-03-13	7.3200	7.4000	7.3200	7.4000	0.000%	10	1,416	+20.946%
2026-03-12	7.0500	7.7500	6.9000	7.4000	+12.977%	360	1,406	+20.946%
2026-03-11	6.5500	6.5500	6.5500	6.5500	+12.931%	1	1,132	+36.641%
2026-03-10	6.2000	6.2000	5.8000	5.8000	-15.452%	58	1,132	+54.310%
2026-03-09	7.0000	7.1000	6.1500	6.8600	-2.000%	16	1,124	+30.466%
2026-03-06	6.9400	7.0000	6.7000	7.0000	+1.744%	10	1,127	+27.857%
2026-03-05	6.8800	6.8800	6.8800	6.8800	+6.832%	1	1,131	+30.087%
2026-03-04	6.6700	6.6700	5.8500	6.4400	-3.158%	32	1,130	+38.975%
2026-03-03	6.9000	7.2000	6.6500	6.6500	-5.000%	19	1,142	+34.586%
2026-03-02	7.2100	7.2100	7.0000	7.0000	+9.375%	51	1,138	+27.857%
2026-02-27	6.1400	6.4000	6.0500	6.4000	+7.203%	16	1,162	+39.844%
2026-02-26	6.1200	6.1500	5.9700	5.9700	+2.051%	77	1,147	+49.916%
2026-02-25	5.9500	5.9500	5.7000	5.8500	-18.182%	11	1,235	+52.991%
2026-02-24	5.9500	7.1500	5.9000	7.1500	+20.777%	5	1,235	+25.175%
2026-02-23	6.2000	6.2500	5.8600	5.9200	+1.197%	43	1,231	+51.182%
2026-02-20	6.4000	6.4000	5.7000	5.8500	-4.878%	51	1,189	+52.991%
2026-02-19	6.2500	6.2500	5.8800	6.1500	+6.218%	43	1,166	+45.528%
2026-02-18	5.5000	5.7900	5.2500	5.7900	+15.800%	26	1,150	+54.577%
2026-02-17	5.4000	5.4000	4.7500	5.0000	-7.407%	247	1,129	+79.000%
2026-02-13	5.4000	5.4000	5.4000	5.4000	-0.917%	20	1,105	+65.741%
2026-02-12	5.7500	5.7500	5.2500	5.4500	-9.167%	45	1,105	+64.220%
2026-02-11	5.7500	6.0000	5.6700	6.0000	+14.286%	172	1,086	+49.167%
2026-02-10	5.3100	6.3500	5.2500	5.2500	+0.962%	35	1,048	+70.476%
2026-02-09	5.2000	5.2500	5.0200	5.2000	+4.000%	54	1,015	+72.115%
2026-02-06	4.8500	5.0000	4.8500	5.0000	+8.696%	36	964	+79.000%
2026-02-05	4.8000	4.8000	4.3500	4.6000	-4.167%	18	940	+94.565%
2026-02-04	5.1200	5.5000	4.6300	4.8000	+12.941%	72	934	+86.458%
2026-02-03	3.9500	4.3000	3.9500	4.2500	+12.732%	47	950	+110.588%
2026-02-02	4.4500	4.4500	3.6800	3.7700	-8.049%	81	915	+137.401%
2026-01-30	3.8000	4.1000	3.8000	4.1000	+3.015%	3	834	+118.293%
2026-01-29	4.2000	5.0000	3.9800	3.9800	-0.500%	185	837	+124.874%
2026-01-28	4.0000	4.0000	4.0000	4.0000	+14.286%	1	754	+123.750%
2026-01-26	3.5000	3.5500	3.4000	3.5000	+5.105%	46	753	+155.714%
2026-01-23	3.3100	3.3400	3.3000	3.3300	+3.096%	77	712	+168.769%
2026-01-21	3.2300	3.2300	3.2300	3.2300	+19.630%	2	635	+177.090%
2026-01-20	2.7000	2.7000	2.7000	2.7000	+1.124%	6	635	+231.481%
2026-01-15	2.6700	2.6700	2.6700	2.6700	-5.319%	1	629	+235.206%
2026-01-14	2.7400	2.8500	2.6200	2.8200	+17.992%	452	628	+217.376%
2026-01-13	2.3000	2.4000	2.3000	2.3900	+18.317%	200	377	+274.477%
2026-01-12	2.1500	2.1500	2.0200	2.0200	-1.463%	23	177	+343.069%
2026-01-08	1.8600	2.0500	1.8600	2.0500	+17.816%	6	154	+336.585%
2026-01-06	1.9500	1.9500	1.7000	1.7400	-13.000%	31	148	+414.368%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+28.205%	12	139	+347.500%
2026-01-02	1.5600	1.5600	1.5600	1.5600	+6.849%	5	139	+473.718%
2025-12-31	1.5000	1.5000	1.4600	1.4600	-2.667%	13	124	+513.014%
2025-12-26	1.5000	1.5000	1.5000	1.5000	+15.385%	4	124	+496.667%
2025-12-18	1.3000	1.3000	1.3000	1.3000	-7.143%	4	124	+588.462%
2025-12-17	1.4000	1.4000	1.4000	1.4000	+8.527%	2	120	+539.286%
2025-12-16	1.5000	1.5000	1.2900	1.2900	-16.774%	4	118	+593.798%
2025-12-15	1.5500	1.5500	1.5500	1.5500	-14.365%	5	117	+477.419%
2025-12-12	1.8100	1.8100	1.8100	1.8100	-13.810%	1	112	+394.475%
2025-12-11	2.1000	2.1000	2.1000	2.1000	+16.667%	2	111	+326.190%
2025-12-09	1.8000	1.8000	1.8000	1.8000	+5.882%	30	111	+397.222%
2025-12-08	1.7500	1.7500	1.7000	1.7000	0.000%	15	81	+426.471%
2025-12-05	1.7500	1.7500	1.7000	1.7000	-94.539%	2	66	+426.471%
2025-11-21	31.1300	31.1300	31.1300	31.1300	+12.995%	60	60	-71.250%
2025-10-16	27.5500	27.5500	27.5500	27.5500	-10.319%	5	5	-67.514%
2025-10-07	30.7200	30.7200	30.7200	30.7200	0.000%	5	5	-70.866%

.dark-mode .MCF60z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MCF60z{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20280121C60XLE Jan 21 2028 60.00 Call (XLE280121C00060000)option OPRA

XLE20280121C60
XLE Jan 21 2028 60.00 Call (XLE280121C00060000)
option OPRA