Dark

XLE20280121C70
XLE Jan 21 2028 70.00 Call (XLE280121C00070000)
option OPRA

EOD

Sep 30, 2026

4.61-11.346%(-0.59)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	4.6300	4.6300	4.6100	4.6100	-11.346%	20	3,446	0.000%
2026-09-28	5.0800	5.2000	4.9000	5.2000	-1.887%	17	3,441	-11.346%
2026-09-24	5.2000	5.3200	5.2000	5.3000	+2.913%	646	4,067	-13.019%
2026-09-23	5.1500	5.1500	5.1500	5.1500	+9.574%	1	4,067	-10.485%
2026-09-22	4.7000	4.7000	4.7000	4.7000	-10.476%	1	4,067	-1.915%
2026-09-21	5.6500	5.6500	5.1500	5.2500	-10.714%	7	4,067	-12.190%
2026-09-18	5.8800	5.8800	5.8800	5.8800	+2.261%	1	4,062	-21.599%
2026-09-17	5.9300	5.9300	5.7500	5.7500	-3.361%	26	4,062	-19.826%
2026-09-16	5.9500	5.9500	5.9500	5.9500	-11.458%	335	4,072	-22.521%
2026-09-15	6.2400	6.7200	6.2400	6.7200	+13.898%	4	4,064	-31.399%
2026-09-14	6.7000	6.7000	5.9000	5.9000	-7.087%	13	4,067	-21.864%
2026-09-11	6.3500	6.3500	6.3500	6.3500	+3.928%	1	4,067	-27.402%
2026-09-10	6.2800	6.2800	6.1100	6.1100	-4.531%	3	4,066	-24.550%
2026-09-09	6.5000	6.5300	6.2500	6.4000	+4.918%	20	4,065	-27.969%
2026-09-08	6.2500	6.2500	6.0800	6.1000	+6.087%	6	4,080	-24.426%
2026-09-04	5.7500	5.7500	5.7000	5.7500	-4.167%	77	4,137	-19.826%
2026-09-03	6.4500	6.4500	6.0000	6.0000	0.000%	19	4,137	-23.167%
2026-09-02	6.0700	6.0700	6.0000	6.0000	-0.826%	10	4,131	-23.167%
2026-09-01	5.9000	6.1000	5.9000	6.0500	+7.460%	28	4,138	-23.802%
2026-08-31	5.5500	5.7000	5.5500	5.6300	+8.269%	8	4,143	-18.117%
2026-08-26	4.6800	5.2200	4.6800	5.2000	-3.704%	18	4,138	-11.346%
2026-08-24	5.2500	5.4000	5.2500	5.4000	-6.897%	4	4,139	-14.630%
2026-08-21	5.8000	5.8000	5.8000	5.8000	-1.695%	1	4,139	-20.517%
2026-08-20	6.1700	6.1700	5.9000	5.9000	+3.147%	2	4,139	-21.864%
2026-08-19	6.0000	6.0500	5.7200	5.7200	+0.882%	33	4,138	-19.406%
2026-08-18	5.5000	5.7100	5.5000	5.6700	+9.038%	29	4,117	-18.695%
2026-08-17	5.1000	5.2000	5.1000	5.2000	+6.122%	6	4,107	-11.346%
2026-08-14	5.0000	5.0000	4.8800	4.9000	+9.131%	7	4,111	-5.918%
2026-08-13	4.5000	4.5000	4.4900	4.4900	-0.222%	5	4,112	+2.673%
2026-08-12	4.4500	4.5000	4.4500	4.5000	0.000%	14	4,108	+2.444%
2026-08-11	4.5000	4.5400	4.5000	4.5000	+9.756%	10	4,108	+2.444%
2026-08-10	3.8000	4.1000	3.7500	4.1000	+28.125%	51	4,111	+12.439%
2026-08-07	3.2000	3.2000	3.2000	3.2000	-1.840%	1	4,063	+44.063%
2026-08-06	3.3000	3.3000	3.2600	3.2600	+1.242%	29	4,063	+41.411%
2026-08-05	3.2200	3.2200	3.2200	3.2200	-8.523%	2	4,063	+43.168%
2026-08-04	3.3000	3.5200	3.3000	3.5200	-2.222%	3	4,061	+30.966%
2026-08-03	3.5500	3.6000	3.5500	3.6000	-8.629%	24	4,064	+28.056%
2026-07-31	3.7500	3.9500	3.7500	3.9400	+6.486%	26	4,076	+17.005%
2026-07-30	3.6500	3.7000	3.6200	3.7000	-4.884%	144	4,081	+24.595%
2026-07-29	3.9000	3.9000	3.8900	3.8900	-10.780%	102	3,938	+18.509%
2026-07-24	4.2000	4.3600	4.2000	4.3600	+7.389%	4	3,938	+5.734%
2026-07-23	4.3000	4.3400	4.0600	4.0600	+0.247%	25	3,950	+13.547%
2026-07-22	3.9000	4.0500	3.9000	4.0500	+12.500%	3	3,956	+13.827%
2026-07-21	3.6000	3.6000	3.6000	3.6000	+1.408%	5	3,957	+28.056%
2026-07-20	3.5500	3.5500	3.5500	3.5500	+4.412%	1	3,957	+29.859%
2026-07-17	3.3300	3.4000	3.3300	3.4000	+9.325%	7	3,958	+35.588%
2026-07-13	3.0000	3.1100	3.0000	3.1100	+12.274%	2	3,952	+48.232%
2026-07-08	2.7700	2.7700	2.7700	2.7700	+36.453%	12	3,953	+66.426%
2026-07-06	2.0200	2.0300	2.0200	2.0300	+7.407%	2	3,941	+127.094%
2026-07-01	2.0700	2.0800	1.8900	1.8900	-16.000%	10	3,940	+143.915%
2026-06-26	2.2500	2.2500	2.2500	2.2500	-2.174%	1	3,933	+104.889%
2026-06-25	2.2400	2.4900	2.2400	2.3000	+6.977%	5	3,932	+100.435%
2026-06-24	2.1000	2.1500	2.0500	2.1500	-10.417%	45	3,930	+114.419%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+8.597%	4	3,955	+92.083%
2026-06-18	2.2200	2.2200	2.1300	2.2100	-13.672%	329	3,725	+108.597%
2026-06-17	2.6000	2.7000	2.4900	2.5600	-9.541%	28	3,725	+80.078%
2026-06-16	2.9500	2.9900	2.7000	2.8300	-0.702%	11	3,725	+62.898%
2026-06-15	3.0500	3.6000	2.8500	2.8500	-26.735%	57	3,755	+61.754%
2026-06-12	3.9000	3.9000	3.8900	3.8900	-6.938%	22	3,755	+18.509%
2026-06-11	4.1800	4.1800	4.1800	4.1800	-8.132%	1	3,755	+10.287%
2026-06-10	4.7000	4.7000	4.5500	4.5500	+13.750%	4	3,756	+1.319%
2026-06-09	4.0000	4.0000	3.7700	4.0000	-3.614%	311	3,756	+15.250%
2026-06-05	4.2000	4.2000	4.1500	4.1500	-3.488%	21	3,511	+11.084%
2026-06-02	4.3800	4.4000	4.2000	4.3000	+7.500%	14	3,530	+7.209%
2026-06-01	4.2000	4.2000	4.0000	4.0000	+11.111%	2	3,528	+15.250%
2026-05-29	3.5000	3.6000	3.5000	3.6000	-4.000%	12	3,526	+28.056%
2026-05-28	3.7500	3.7500	3.7500	3.7500	-4.337%	1	3,536	+22.933%
2026-05-27	4.0000	4.0000	3.7000	3.9200	-17.300%	3	3,535	+17.602%
2026-05-26	4.7500	4.7500	4.6200	4.7400	-3.265%	5	3,536	-2.743%
2026-05-22	4.9000	4.9000	4.9000	4.9000	+6.061%	1	3,531	-5.918%
2026-05-21	5.0000	5.0000	4.6200	4.6200	-8.515%	17	3,531	-0.216%
2026-05-20	5.5000	5.5000	5.0300	5.0500	-8.182%	23	3,531	-8.713%
2026-05-19	5.3500	5.7000	5.3000	5.5000	+2.804%	81	3,532	-16.182%
2026-05-18	5.3000	5.3500	5.2600	5.3500	+12.632%	6	3,532	-13.832%
2026-05-15	4.6400	4.7500	4.5700	4.7500	+20.253%	1,016	3,532	-2.947%
2026-05-13	3.8700	3.9500	3.8700	3.9500	-3.659%	2	2,597	+16.709%
2026-05-12	4.0000	4.1000	4.0000	4.1000	+19.534%	32	2,597	+12.439%
2026-05-11	3.4300	3.4300	3.4300	3.4300	+3.939%	1	2,597	+34.402%
2026-05-08	3.3000	3.3000	3.2500	3.3000	-1.493%	24	2,625	+39.697%
2026-05-07	3.4500	3.4500	3.1000	3.3500	-6.944%	24	2,604	+37.612%
2026-05-06	3.7500	4.0000	3.5000	3.6000	-21.739%	26	2,610	+28.056%
2026-05-05	4.6000	4.6000	4.6000	4.6000	0.000%	2	2,619	+0.217%
2026-05-04	4.3100	4.7200	4.3100	4.6000	+5.263%	39	2,619	+0.217%
2026-05-01	4.3500	4.4000	4.3500	4.3700	-9.897%	6	2,585	+5.492%
2026-04-30	4.2500	4.9000	4.2500	4.8500	+10.227%	16	2,585	-4.948%
2026-04-29	4.4000	4.4000	4.4000	4.4000	+7.317%	7	2,583	+4.773%
2026-04-28	4.0500	4.1000	4.0500	4.1000	+7.895%	2	2,576	+12.439%
2026-04-24	3.5000	3.8000	3.5000	3.8000	+8.571%	23	2,577	+21.316%
2026-04-23	3.5000	3.5000	3.5000	3.5000	+7.362%	2	2,584	+31.714%
2026-04-21	3.1000	3.6000	3.1000	3.2600	+9.396%	72	2,630	+41.411%
2026-04-20	2.9800	2.9800	2.9800	2.9800	+8.364%	4	2,630	+54.698%
2026-04-17	2.4100	2.7500	2.2000	2.7500	-1.786%	37	2,626	+67.636%
2026-04-15	2.9500	2.9500	2.8000	2.8000	-6.667%	29	2,630	+64.643%
2026-04-14	3.0900	3.2500	2.9500	3.0000	-11.765%	24	2,603	+53.667%
2026-04-13	3.6000	3.8000	3.4000	3.4000	-1.449%	44	2,579	+35.588%
2026-04-10	3.5000	3.5500	3.4500	3.4500	-5.479%	14	2,557	+33.623%
2026-04-09	4.2000	4.2000	3.6000	3.6500	-5.195%	88	2,545	+26.301%
2026-04-08	3.7100	3.9500	3.3000	3.8500	-23.000%	345	2,539	+19.740%
2026-04-07	5.0000	5.3000	4.9500	5.0000	+4.167%	13	2,551	-7.800%
2026-04-06	4.6000	4.8100	4.6000	4.8000	-3.030%	5	2,539	-3.958%
2026-04-02	5.4100	5.4300	4.9500	4.9500	+2.062%	82	2,495	-6.869%
2026-04-01	5.0500	5.0500	4.5500	4.8500	-10.351%	30	2,495	-4.948%
2026-03-31	6.2500	6.3000	5.4100	5.4100	-14.127%	25	2,497	-14.787%
2026-03-30	6.6400	6.6500	6.3000	6.3000	+0.800%	35	2,517	-26.825%
2026-03-27	5.6500	6.3500	5.6500	6.2500	+8.696%	69	2,517	-26.240%
2026-03-26	5.2500	5.7900	5.2500	5.7500	+9.943%	27	2,508	-19.826%
2026-03-25	5.2300	5.2300	5.2300	5.2300	-2.243%	1	2,534	-11.855%
2026-03-24	5.1000	5.5000	5.1000	5.3500	+10.309%	128	2,535	-13.832%
2026-03-23	4.3000	4.8500	4.3000	4.8500	+1.042%	61	2,561	-4.948%
2026-03-20	4.8000	5.0100	4.8000	4.8000	+5.263%	31	2,571	-3.958%
2026-03-19	4.6000	4.7100	4.5600	4.5600	+6.047%	49	2,571	+1.096%
2026-03-18	4.2700	4.6500	4.2500	4.3000	-0.693%	12	2,620	+7.209%
2026-03-17	4.2400	4.3300	4.2400	4.3300	+8.250%	7	2,620	+6.467%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-4.762%	5	2,614	+15.250%
2026-03-13	4.1400	4.2000	4.1400	4.2000	0.000%	7	2,609	+9.762%
2026-03-12	4.0000	4.3100	4.0000	4.2000	+15.068%	24	2,609	+9.762%
2026-03-11	3.7500	3.7500	3.6000	3.6500	+50.826%	10	2,641	+26.301%
2026-03-10	3.3500	3.3500	2.4200	2.4200	-31.831%	4	2,644	+90.496%
2026-03-09	3.8700	4.1000	3.5500	3.5500	-6.579%	896	2,644	+29.859%
2026-03-06	4.0000	4.1000	3.8000	3.8000	-2.564%	261	2,642	+21.316%
2026-03-05	3.9500	4.1000	3.9000	3.9000	+11.429%	575	2,593	+18.205%
2026-03-04	3.7500	3.8700	3.4600	3.5000	-16.667%	1,419	2,143	+31.714%
2026-03-03	4.0000	4.2000	4.0000	4.2000	+7.417%	26	1,921	+9.762%
2026-03-02	4.1000	4.1000	3.8900	3.9100	+20.308%	296	1,941	+17.903%
2026-02-25	3.1500	3.2500	3.0000	3.2500	-1.813%	59	2,115	+41.846%
2026-02-24	3.3100	3.3200	3.3100	3.3100	-2.647%	3	2,115	+39.275%
2026-02-23	3.6000	3.6000	3.4000	3.4000	+5.590%	20	2,115	+35.588%
2026-02-20	3.2500	3.2500	3.1300	3.2200	-6.667%	82	2,115	+43.168%
2026-02-19	3.4000	3.5500	3.3700	3.4500	+9.177%	164	2,108	+33.623%
2026-02-18	3.0000	3.1600	2.9300	3.1600	+14.909%	46	1,946	+45.886%
2026-02-17	2.9500	2.9500	2.5600	2.7500	-8.940%	74	1,924	+67.636%
2026-02-13	2.8900	3.0200	2.8900	3.0200	+0.332%	115	1,949	+52.649%
2026-02-12	3.1000	3.1000	2.9900	3.0100	-11.471%	116	1,949	+53.156%
2026-02-11	3.2000	3.5000	2.9800	3.4000	+16.438%	275	1,919	+35.588%
2026-02-10	3.0000	3.0000	2.9200	2.9200	+7.749%	11	2,050	+57.877%
2026-02-06	2.6000	2.7600	2.6000	2.7100	+5.039%	18	2,061	+70.111%
2026-02-05	2.2200	2.7000	2.2200	2.5800	-14.000%	71	2,056	+78.682%
2026-02-04	2.6000	3.0000	2.6000	3.0000	+30.435%	16	2,050	+53.667%
2026-02-03	2.1600	2.3000	2.1600	2.3000	+11.111%	76	2,050	+100.435%
2026-02-02	2.0000	2.0700	1.9500	2.0700	-2.358%	76	2,116	+122.705%
2026-01-30	2.0800	2.1500	1.9000	2.1200	-2.304%	368	2,089	+117.453%
2026-01-29	2.1900	2.4500	2.1700	2.1700	+7.960%	282	2,180	+112.442%
2026-01-28	2.0100	2.0100	2.0100	2.0100	+9.239%	20	1,906	+129.353%
2026-01-27	1.8400	1.8400	1.8400	1.8400	+5.143%	30	1,886	+150.543%
2026-01-26	2.0500	2.0500	1.7500	1.7500	-1.685%	34	1,886	+163.429%
2026-01-23	1.7600	2.3800	1.7000	1.7800	+10.559%	1,308	1,853	+158.989%
2026-01-22	1.4600	1.6100	1.4600	1.6100	+1.899%	88	545	+186.335%
2026-01-21	1.6400	1.6400	1.5800	1.5800	+12.057%	203	493	+191.772%
2026-01-20	1.4100	1.4100	1.4100	1.4100	+8.462%	10	290	+226.950%
2026-01-16	1.3600	1.3600	1.2200	1.3000	0.000%	12	270	+254.615%
2026-01-15	1.3300	1.4000	1.3000	1.3000	-5.797%	204	270	+254.615%
2026-01-14	1.2800	1.5000	1.2800	1.3800	-94.153%	68	66	+234.058%
2025-12-02	23.4000	23.6000	23.4000	23.6000	-4.260%	111	108	-80.466%
2025-12-01	24.5500	24.6500	24.4300	24.6500	+4.317%	8	9	-81.298%
2025-11-28	23.6300	23.6300	23.6300	23.6300	+2.383%	3	7	-80.491%
2025-11-26	23.0800	23.0800	23.0800	23.0800	-7.123%	1	7	-80.026%
2025-11-11	24.8500	24.8500	24.8500	24.8500	+12.698%	2	7	-81.449%
2025-10-30	21.8700	22.2000	21.8700	22.0500	+1.147%	6	7	-79.093%
2025-10-29	21.8000	21.8000	21.8000	21.8000	+0.926%	1	8	-78.853%
2025-10-28	21.6000	21.6000	21.6000	21.6000	0.000%	1	9	-78.657%
2025-10-27	22.2000	22.2000	21.6000	21.6000	+0.699%	2	10	-78.657%
2025-10-22	21.4500	21.4500	21.4500	21.4500	+1.371%	1	10	-78.508%
2025-10-21	21.1600	21.1600	21.1600	21.1600	-0.890%	100	9	-78.214%
2025-10-20	21.3500	21.3500	21.3500	21.3500	-1.522%	1	106	-78.407%
2025-10-15	21.6800	21.6800	21.6800	21.6800	+3.931%	1	105	-78.736%
2025-10-14	20.8600	20.8600	20.8500	20.8600	-11.121%	100	104	-77.900%
2025-10-06	23.4700	23.4700	23.4700	23.4700	+0.946%	1	4	-80.358%
2025-10-03	23.2500	23.2500	23.2500	23.2500	+2.423%	2	3	-80.172%
2025-10-02	22.7000	22.7000	22.7000	22.7000	0.000%	1	1	-79.692%

.dark-mode .VMFTqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VMFTqY{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20280121C70XLE Jan 21 2028 70.00 Call (XLE280121C00070000)option OPRA

XLE20280121C70
XLE Jan 21 2028 70.00 Call (XLE280121C00070000)
option OPRA