Dark

XLE20280121C65
XLE Jan 21 2028 65.00 Call (XLE280121C00065000)
option OPRA

EOD

Oct 1, 2026

6.79+6.426%(+0.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	6.5500	6.7900	6.5500	6.7900	+6.426%	2	4,913	0.000%
2026-09-30	6.3800	6.3800	6.3800	6.3800	+3.740%	1	4,914	+6.426%
2026-09-29	6.0500	6.4000	6.0500	6.1500	-7.519%	82	4,941	+10.407%
2026-09-28	7.0000	7.0000	6.6500	6.6500	-1.917%	118	4,971	+2.105%
2026-09-25	6.7800	6.7800	6.7800	6.7800	-6.483%	20	4,964	+0.147%
2026-09-24	7.4000	7.4000	7.2500	7.2500	+1.969%	31	4,964	-6.345%
2026-09-23	7.1100	7.1100	7.1100	7.1100	+3.796%	1	4,953	-4.501%
2026-09-22	6.5000	7.0000	6.5000	6.8500	-5.777%	52	4,973	-0.876%
2026-09-21	7.1200	7.2700	6.9000	7.2700	-9.352%	79	4,974	-6.602%
2026-09-18	8.0200	8.0200	8.0200	8.0200	+1.519%	1	4,966	-15.337%
2026-09-17	7.6600	7.9000	7.6600	7.9000	-1.863%	11	4,965	-14.051%
2026-09-16	8.4500	8.4500	8.0500	8.0500	-9.245%	39	4,954	-15.652%
2026-09-15	8.6000	9.0500	8.5500	8.8700	+6.228%	92	4,988	-23.450%
2026-09-11	8.3100	8.3800	8.3000	8.3500	-0.713%	7	4,911	-18.683%
2026-09-10	8.6000	8.6000	7.9000	8.4100	-0.473%	12	4,912	-19.263%
2026-09-09	8.4500	8.4500	8.4000	8.4500	+4.321%	3	4,902	-19.645%
2026-09-08	8.2200	8.4500	7.8000	8.1000	+5.195%	39	4,910	-16.173%
2026-09-04	7.6000	7.7000	7.6000	7.7000	-5.055%	52	4,962	-11.818%
2026-09-03	8.1500	8.1500	8.1000	8.1100	-2.641%	4	4,962	-16.276%
2026-09-02	8.1300	8.3300	8.1200	8.3300	+2.967%	24	4,962	-18.487%
2026-09-01	7.9900	8.1500	7.9900	8.0900	+2.926%	5	4,958	-16.069%
2026-08-31	7.8600	7.8600	7.8600	7.8600	+13.094%	2	4,956	-13.613%
2026-08-28	6.8500	6.9500	6.8500	6.9500	+0.725%	3	4,956	-2.302%
2026-08-27	6.6700	6.9500	6.6700	6.9000	-2.128%	29	4,955	-1.594%
2026-08-26	6.7900	7.0500	6.7900	7.0500	+1.879%	3	4,970	-3.688%
2026-08-25	6.9000	6.9500	6.9000	6.9200	-10.130%	4	4,967	-1.879%
2026-08-21	7.7500	7.7500	7.7000	7.7000	-7.229%	2	4,966	-11.818%
2026-08-20	8.3000	8.3000	8.1100	8.3000	+6.684%	6	4,964	-18.193%
2026-08-19	7.9000	7.9000	7.7800	7.7800	+3.183%	7	4,964	-12.725%
2026-08-18	7.6500	7.7000	7.5000	7.5400	+8.489%	115	4,965	-9.947%
2026-08-17	6.8500	6.9500	6.8500	6.9500	+4.511%	28	4,865	-2.302%
2026-08-14	6.6300	6.6900	6.6200	6.6500	+5.556%	14	4,839	+2.105%
2026-08-13	5.9200	6.3000	5.9200	6.3000	+2.107%	29	4,847	+7.778%
2026-08-12	6.0500	6.1700	6.0200	6.1700	+0.325%	32	4,842	+10.049%
2026-08-11	5.9500	6.2500	5.9500	6.1500	+6.957%	27	4,844	+10.407%
2026-08-10	5.1000	5.7700	5.1000	5.7500	+28.062%	20	4,841	+18.087%
2026-08-07	4.5000	4.5000	4.4400	4.4900	-5.474%	124	4,835	+51.225%
2026-08-06	4.7500	4.7500	4.7500	4.7500	+5.556%	1	4,722	+42.947%
2026-08-05	4.7500	4.7500	4.5000	4.5000	-5.462%	22	4,722	+50.889%
2026-08-04	4.5000	4.7600	4.5000	4.7600	-6.667%	33	4,702	+42.647%
2026-08-03	5.1000	5.1000	5.1000	5.1000	-8.108%	10	4,669	+33.137%
2026-07-31	5.3200	5.5500	5.2400	5.5500	+6.731%	96	4,679	+22.342%
2026-07-29	5.1500	5.2000	5.1500	5.2000	+1.961%	208	4,585	+30.577%
2026-07-28	5.1000	5.1000	5.1000	5.1000	-10.526%	100	4,478	+33.137%
2026-07-24	5.9500	5.9500	5.7000	5.7000	0.000%	21	4,578	+19.123%
2026-07-23	5.8700	6.0500	5.7000	5.7000	+16.327%	9	4,582	+19.123%
2026-07-21	4.9000	4.9000	4.9000	4.9000	0.000%	1	4,584	+38.571%
2026-07-20	4.8800	4.9000	4.8800	4.9000	+10.112%	9	4,584	+38.571%
2026-07-16	4.4500	4.4500	4.4500	4.4500	+9.877%	4	4,580	+52.584%
2026-07-15	4.0000	4.0500	4.0000	4.0500	-6.897%	11	4,579	+67.654%
2026-07-14	4.2600	4.3500	4.2500	4.3500	+5.583%	76	4,568	+56.092%
2026-07-13	4.1500	4.1500	4.1200	4.1200	+17.714%	2	4,500	+64.806%
2026-07-10	3.1500	3.5000	3.1500	3.5000	+4.478%	53	4,499	+94.000%
2026-07-09	3.6400	3.6400	3.3500	3.3500	-8.219%	1,203	4,453	+102.687%
2026-07-08	3.6500	3.6500	3.6500	3.6500	+4.286%	22	5,075	+86.027%
2026-07-07	3.5000	3.5000	3.5000	3.5000	+24.555%	7	5,075	+94.000%
2026-07-06	3.2000	3.2000	2.8100	2.8100	-3.103%	2	5,075	+141.637%
2026-07-02	2.9000	2.9000	2.9000	2.9000	+5.072%	50	5,024	+134.138%
2026-07-01	2.7200	2.8500	2.7200	2.7600	-4.828%	5	5,024	+146.014%
2026-06-30	3.1100	3.1400	2.9000	2.9000	-13.174%	4	5,020	+134.138%
2026-06-25	3.3400	3.3400	3.3400	3.3400	+7.742%	3	5,019	+103.293%
2026-06-24	3.1000	3.1300	2.9800	3.1000	-11.429%	21	5,028	+119.032%
2026-06-23	3.4800	3.5000	3.4700	3.5000	+9.375%	14	5,030	+94.000%
2026-06-22	3.2000	3.2000	3.2000	3.2000	0.000%	1	5,016	+112.188%
2026-06-18	3.3000	3.3000	3.1000	3.2000	-13.514%	456	9,234	+112.188%
2026-06-17	3.8500	3.8500	3.6500	3.7000	-6.329%	5,523	9,234	+83.514%
2026-06-16	4.0000	4.1000	3.9500	3.9500	-9.817%	50	9,234	+71.899%
2026-06-15	4.0000	4.3800	4.0000	4.3800	-16.571%	28	9,332	+55.023%
2026-06-12	5.4500	5.4500	5.2500	5.2500	-10.866%	101	9,332	+29.333%
2026-06-11	6.0000	6.0000	5.7600	5.8900	-1.008%	1,610	9,332	+15.280%
2026-06-10	5.7200	6.0800	5.7200	5.9500	+10.185%	19	7,788	+14.118%
2026-06-09	5.4500	5.4500	5.2800	5.4000	-1.818%	606	7,787	+25.741%
2026-06-05	5.7000	5.7000	5.5000	5.5000	-9.836%	63	7,186	+23.455%
2026-06-04	6.0000	6.1000	6.0000	6.1000	+1.667%	2	7,245	+11.311%
2026-06-03	6.0000	6.0400	5.9000	6.0000	+3.448%	536	7,245	+13.167%
2026-06-02	5.5000	5.8000	5.0000	5.8000	+9.023%	117	6,799	+17.069%
2026-06-01	5.0000	5.5000	5.0000	5.3200	+10.833%	52	6,800	+27.632%
2026-05-29	4.9000	4.9100	4.6600	4.8000	-3.614%	664	6,782	+41.458%
2026-05-28	5.5200	5.5200	4.9000	4.9800	-3.113%	514	6,172	+36.345%
2026-05-27	5.2000	5.3000	5.1400	5.1400	-8.703%	30	5,931	+32.101%
2026-05-26	5.5700	5.6300	5.5700	5.6300	-13.385%	85	5,950	+20.604%
2026-05-22	6.1000	6.5000	6.1000	6.5000	+5.691%	71	5,907	+4.462%
2026-05-21	6.5500	6.7000	5.9500	6.1500	-9.692%	114	5,874	+10.407%
2026-05-20	7.2300	7.2300	6.5500	6.8100	-5.021%	129	5,874	-0.294%
2026-05-19	7.0300	7.1700	6.9200	7.1700	+3.913%	505	5,790	-5.300%
2026-05-18	6.2200	6.9000	6.2200	6.9000	+11.290%	71	5,790	-1.594%
2026-05-15	6.0700	6.2000	6.0000	6.2000	+9.735%	637	5,790	+9.516%
2026-05-14	5.4100	5.7000	5.4100	5.6500	+7.619%	4	4,985	+20.177%
2026-05-13	5.3000	5.3000	5.1400	5.2500	-2.778%	13	4,983	+29.333%
2026-05-12	5.2100	5.4000	5.2100	5.4000	+4.854%	5	4,983	+25.741%
2026-05-11	4.6500	5.1500	4.6500	5.1500	+15.730%	814	4,983	+31.845%
2026-05-07	4.3300	4.4500	4.2500	4.4500	-9.184%	216	4,173	+52.584%
2026-05-06	5.0000	5.0000	4.9000	4.9000	-22.222%	96	4,030	+38.571%
2026-05-05	6.1000	6.3000	6.1000	6.3000	+2.439%	20	4,017	+7.778%
2026-05-04	6.0300	6.3000	5.8000	6.1500	-2.381%	562	3,997	+10.407%
2026-04-30	6.2100	6.4000	6.2100	6.3000	+5.351%	52	3,907	+7.778%
2026-04-29	5.7700	5.9800	5.7700	5.9800	+8.727%	6	3,948	+13.545%
2026-04-28	5.4500	5.5000	5.2000	5.5000	+10.000%	10	3,945	+23.455%
2026-04-27	5.0000	5.0000	5.0000	5.0000	+4.167%	100	3,948	+35.800%
2026-04-24	4.9500	4.9500	4.8000	4.8000	-4.950%	53	4,048	+41.458%
2026-04-23	4.8800	5.0500	4.8000	5.0500	+9.783%	7	4,054	+34.455%
2026-04-22	4.7300	4.7500	4.6000	4.6000	+3.371%	100	4,052	+47.609%
2026-04-21	4.4500	4.6000	4.3800	4.4500	+8.537%	11	4,118	+52.584%
2026-04-20	3.8500	4.1000	3.8500	4.1000	+6.494%	331	4,118	+65.610%
2026-04-17	3.6000	3.8600	3.2000	3.8500	-16.304%	424	4,273	+76.364%
2026-04-16	4.6000	4.6000	4.6000	4.6000	+9.524%	1	4,406	+47.609%
2026-04-15	4.7000	4.7000	4.1000	4.2000	-13.402%	120	4,406	+61.667%
2026-04-14	4.2700	4.8500	4.2000	4.8500	-3.960%	9	4,296	+40.000%
2026-04-13	5.3500	5.4000	4.9200	5.0500	+5.208%	45	4,291	+34.455%
2026-04-10	4.8000	4.8000	4.8000	4.8000	-4.000%	20	4,262	+41.458%
2026-04-09	5.7000	5.7000	4.9000	5.0000	-4.762%	1,619	4,262	+35.800%
2026-04-08	4.9000	5.2500	4.9000	5.2500	-25.000%	10	3,279	+29.333%
2026-04-07	7.0000	7.0000	6.7800	7.0000	+10.236%	11	3,271	-3.000%
2026-04-06	6.3800	6.3800	6.3500	6.3500	+2.254%	30	3,277	+6.929%
2026-04-02	6.2700	6.2700	6.2100	6.2100	+5.076%	20	3,257	+9.340%
2026-04-01	6.8000	6.8000	5.8800	5.9100	-13.088%	310	3,257	+14.890%
2026-03-31	8.1500	8.2000	6.8000	6.8000	-17.476%	134	3,115	-0.147%
2026-03-30	8.5500	8.5500	8.2400	8.2400	+3.648%	24	3,049	-17.597%
2026-03-27	7.5000	8.3000	7.5000	7.9500	+5.298%	146	3,049	-14.591%
2026-03-26	7.2500	7.5900	7.2500	7.5500	+9.579%	314	2,955	-10.066%
2026-03-25	6.8900	6.8900	6.8900	6.8900	-2.270%	5	2,686	-1.451%
2026-03-24	7.0000	7.2500	7.0000	7.0500	+10.156%	91	2,691	-3.688%
2026-03-20	6.5000	6.6000	6.4000	6.4000	+4.065%	53	2,657	+6.094%
2026-03-19	5.8000	6.3000	5.8000	6.1500	+7.143%	122	2,673	+10.407%
2026-03-17	5.7400	5.7800	5.7400	5.7400	+2.317%	207	2,764	+18.293%
2026-03-13	5.5000	5.6100	5.5000	5.6100	-1.579%	403	2,560	+21.034%
2026-03-12	5.2500	5.8200	5.2500	5.7000	+23.913%	84	2,159	+19.123%
2026-03-11	4.8100	4.8300	4.6000	4.6000	+2.679%	210	2,152	+47.609%
2026-03-10	4.1700	4.6000	4.1700	4.4800	-6.667%	111	1,980	+51.563%
2026-03-09	5.3700	5.5000	4.8000	4.8000	-8.918%	518	2,064	+41.458%
2026-03-06	5.3700	5.3700	5.2500	5.2700	+4.150%	6	1,838	+28.843%
2026-03-05	5.0600	5.0600	5.0600	5.0600	+5.417%	1	1,840	+34.190%
2026-03-04	5.0000	5.0000	4.8000	4.8000	-4.000%	2	1,840	+41.458%
2026-03-03	5.2000	5.4500	5.0000	5.0000	-2.913%	24	1,842	+35.800%
2026-03-02	5.1000	5.3500	5.1000	5.1500	+6.186%	106	1,862	+31.845%
2026-02-27	4.9000	4.9000	4.5200	4.8500	+1.042%	4	1,921	+40.000%
2026-02-26	4.3600	4.8000	4.3600	4.8000	+8.352%	32	1,922	+41.458%
2026-02-25	4.2900	4.4300	4.2900	4.4300	+1.373%	4	1,932	+53.273%
2026-02-24	4.2300	4.3700	4.2000	4.3700	-2.889%	22	1,932	+55.378%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+4.651%	101	1,910	+50.889%
2026-02-20	4.2400	4.3000	4.2400	4.3000	-5.495%	22	1,809	+57.907%
2026-02-19	4.7500	4.7500	4.5500	4.5500	+9.639%	28	1,829	+49.231%
2026-02-18	4.1000	4.1500	4.1000	4.1500	+13.079%	5	1,825	+63.614%
2026-02-17	3.6700	3.6700	3.6700	3.6700	-10.269%	1	1,825	+85.014%
2026-02-13	4.0900	4.0900	4.0900	4.0900	-9.111%	9	1,824	+66.015%
2026-02-12	4.3000	4.5000	4.3000	4.5000	+1.124%	4	1,824	+50.889%
2026-02-11	4.2000	4.5000	4.2000	4.4500	+14.103%	52	1,824	+52.584%
2026-02-10	3.8500	3.9000	3.8500	3.9000	+0.775%	50	1,870	+74.103%
2026-02-09	3.6500	3.8700	3.6500	3.8700	+6.027%	164	1,910	+75.452%
2026-02-06	3.6400	3.7300	3.5900	3.6500	+8.955%	10	1,981	+86.027%
2026-02-05	3.2500	3.3500	3.1800	3.3500	-6.944%	64	1,978	+102.687%
2026-02-04	3.5000	3.6000	3.4400	3.6000	+12.500%	50	1,970	+88.611%
2026-02-03	2.9500	3.2300	2.9500	3.2000	+17.216%	51	1,973	+112.188%
2026-02-02	2.6000	2.9000	2.6000	2.7300	-7.458%	315	1,934	+148.718%
2026-01-30	2.6800	2.9500	2.6200	2.9500	-2.318%	1,135	1,866	+130.169%
2026-01-29	3.0500	3.0500	3.0200	3.0200	+9.420%	2	2,847	+124.834%
2026-01-28	2.7500	2.7600	2.7300	2.7600	+15.000%	19	2,848	+146.014%
2026-01-26	2.5000	2.5000	2.4000	2.4000	0.000%	208	2,833	+182.917%
2026-01-23	2.2800	2.4500	2.2700	2.4000	+9.091%	27	2,668	+182.917%
2026-01-22	2.1000	2.2000	2.1000	2.2000	+2.326%	135	2,651	+208.636%
2026-01-21	2.1100	2.2500	2.1100	2.1500	+10.256%	65	2,603	+215.814%
2026-01-20	1.9000	2.0000	1.9000	1.9500	-2.500%	11	2,645	+248.205%
2026-01-14	1.8500	2.0000	1.8200	2.0000	+17.647%	5	2,646	+239.500%
2026-01-13	1.6000	1.7200	1.6000	1.7000	+36.000%	686	2,648	+299.412%
2026-01-08	1.1000	1.2500	1.1000	1.2500	+15.741%	11	2,419	+443.200%
2026-01-07	1.5200	1.5200	1.0800	1.0800	-16.923%	6	2,419	+528.704%
2026-01-06	1.3000	1.3000	1.3000	1.3000	+34.021%	10	2,413	+422.308%
2026-01-02	0.9700	0.9700	0.9700	0.9700	-1.020%	1	2,403	+600.000%
2025-12-30	0.9800	0.9800	0.9800	0.9800	+25.641%	1	2,403	+592.857%
2025-12-29	0.9400	0.9400	0.7800	0.7800	-15.217%	21	2,403	+770.513%
2025-12-24	0.9200	0.9200	0.9200	0.9200	+8.235%	5	2,381	+638.043%
2025-12-23	0.9000	0.9000	0.8500	0.8500	-3.409%	31	2,381	+698.824%
2025-12-22	0.8000	0.8900	0.8000	0.8800	+10.000%	114	2,380	+671.591%
2025-12-19	0.8000	0.8000	0.8000	0.8000	-6.977%	100	2,270	+748.750%
2025-12-18	0.9000	0.9000	0.7500	0.8600	-8.511%	8	2,170	+689.535%
2025-12-15	1.0500	1.0500	0.9400	0.9400	-15.315%	4	2,168	+622.340%
2025-12-12	1.1100	1.1100	1.1100	1.1100	-6.723%	3	2,166	+511.712%
2025-12-09	1.1200	1.1900	1.1200	1.1900	+10.185%	20	2,163	+470.588%
2025-12-08	1.0800	1.0800	1.0800	1.0800	-96.276%	25	2,143	+528.704%
2025-12-03	29.0000	29.0000	29.0000	29.0000	+2.113%	1	4	-76.586%
2025-12-01	28.5500	28.5500	28.4000	28.4000	+2.601%	2	3	-76.092%
2025-11-28	27.6800	27.6800	27.6800	27.6800	+6.667%	1	2	-75.470%
2025-10-29	25.9500	25.9500	25.9500	25.9500	0.000%	1	1	-73.834%

.dark-mode .ZCQYRW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZCQYRW{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20280121C65XLE Jan 21 2028 65.00 Call (XLE280121C00065000)option OPRA

XLE20280121C65
XLE Jan 21 2028 65.00 Call (XLE280121C00065000)
option OPRA