Dark

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

EOD

Jul 24, 2026

4.36+7.389%(+0.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.2000	4.3600	4.2000	4.3600	+7.389%	4	3,938	0.000%
2026-07-23	4.3000	4.3400	4.0600	4.0600	+0.247%	25	3,950	+7.389%
2026-07-22	3.9000	4.0500	3.9000	4.0500	+12.500%	3	3,956	+7.654%
2026-07-21	3.6000	3.6000	3.6000	3.6000	+1.408%	5	3,957	+21.111%
2026-07-20	3.5500	3.5500	3.5500	3.5500	+4.412%	1	3,957	+22.817%
2026-07-17	3.3300	3.4000	3.3300	3.4000	+9.325%	7	3,958	+28.235%
2026-07-13	3.0000	3.1100	3.0000	3.1100	+12.274%	2	3,952	+40.193%
2026-07-08	2.7700	2.7700	2.7700	2.7700	+36.453%	12	3,953	+57.401%
2026-07-06	2.0200	2.0300	2.0200	2.0300	+7.407%	2	3,941	+114.778%
2026-07-01	2.0700	2.0800	1.8900	1.8900	-16.000%	10	3,940	+130.688%
2026-06-26	2.2500	2.2500	2.2500	2.2500	-2.174%	1	3,933	+93.778%
2026-06-25	2.2400	2.4900	2.2400	2.3000	+6.977%	5	3,932	+89.565%
2026-06-24	2.1000	2.1500	2.0500	2.1500	-10.417%	45	3,930	+102.791%
2026-06-23	2.4000	2.4000	2.4000	2.4000	+8.597%	4	3,955	+81.667%
2026-06-18	2.2200	2.2200	2.1300	2.2100	-13.672%	329	3,725	+97.285%
2026-06-17	2.6000	2.7000	2.4900	2.5600	-9.541%	28	3,725	+70.313%
2026-06-16	2.9500	2.9900	2.7000	2.8300	-0.702%	11	3,725	+54.064%
2026-06-15	3.0500	3.6000	2.8500	2.8500	-26.735%	57	3,755	+52.982%
2026-06-12	3.9000	3.9000	3.8900	3.8900	-6.938%	22	3,755	+12.082%
2026-06-11	4.1800	4.1800	4.1800	4.1800	-8.132%	1	3,755	+4.306%
2026-06-10	4.7000	4.7000	4.5500	4.5500	+13.750%	4	3,756	-4.176%
2026-06-09	4.0000	4.0000	3.7700	4.0000	-3.614%	311	3,756	+9.000%
2026-06-05	4.2000	4.2000	4.1500	4.1500	-3.488%	21	3,511	+5.060%
2026-06-02	4.3800	4.4000	4.2000	4.3000	+7.500%	14	3,530	+1.395%
2026-06-01	4.2000	4.2000	4.0000	4.0000	+11.111%	2	3,528	+9.000%
2026-05-29	3.5000	3.6000	3.5000	3.6000	-4.000%	12	3,526	+21.111%
2026-05-28	3.7500	3.7500	3.7500	3.7500	-4.337%	1	3,536	+16.267%
2026-05-27	4.0000	4.0000	3.7000	3.9200	-17.300%	3	3,535	+11.224%
2026-05-26	4.7500	4.7500	4.6200	4.7400	-3.265%	5	3,536	-8.017%
2026-05-22	4.9000	4.9000	4.9000	4.9000	+6.061%	1	3,531	-11.020%
2026-05-21	5.0000	5.0000	4.6200	4.6200	-8.515%	17	3,531	-5.628%
2026-05-20	5.5000	5.5000	5.0300	5.0500	-8.182%	23	3,531	-13.663%
2026-05-19	5.3500	5.7000	5.3000	5.5000	+2.804%	81	3,532	-20.727%
2026-05-18	5.3000	5.3500	5.2600	5.3500	+12.632%	6	3,532	-18.505%
2026-05-15	4.6400	4.7500	4.5700	4.7500	+20.253%	1,016	3,532	-8.211%
2026-05-13	3.8700	3.9500	3.8700	3.9500	-3.659%	2	2,597	+10.380%
2026-05-12	4.0000	4.1000	4.0000	4.1000	+19.534%	32	2,597	+6.341%
2026-05-11	3.4300	3.4300	3.4300	3.4300	+3.939%	1	2,597	+27.114%
2026-05-08	3.3000	3.3000	3.2500	3.3000	-1.493%	24	2,625	+32.121%
2026-05-07	3.4500	3.4500	3.1000	3.3500	-6.944%	24	2,604	+30.149%
2026-05-06	3.7500	4.0000	3.5000	3.6000	-21.739%	26	2,610	+21.111%
2026-05-05	4.6000	4.6000	4.6000	4.6000	0.000%	2	2,619	-5.217%
2026-05-04	4.3100	4.7200	4.3100	4.6000	+5.263%	39	2,619	-5.217%
2026-05-01	4.3500	4.4000	4.3500	4.3700	-9.897%	6	2,585	-0.229%
2026-04-30	4.2500	4.9000	4.2500	4.8500	+10.227%	16	2,585	-10.103%
2026-04-29	4.4000	4.4000	4.4000	4.4000	+7.317%	7	2,583	-0.909%
2026-04-28	4.0500	4.1000	4.0500	4.1000	+7.895%	2	2,576	+6.341%
2026-04-24	3.5000	3.8000	3.5000	3.8000	+8.571%	23	2,577	+14.737%
2026-04-23	3.5000	3.5000	3.5000	3.5000	+7.362%	2	2,584	+24.571%
2026-04-21	3.1000	3.6000	3.1000	3.2600	+9.396%	72	2,630	+33.742%
2026-04-20	2.9800	2.9800	2.9800	2.9800	+8.364%	4	2,630	+46.309%
2026-04-17	2.4100	2.7500	2.2000	2.7500	-1.786%	37	2,626	+58.545%
2026-04-15	2.9500	2.9500	2.8000	2.8000	-6.667%	29	2,630	+55.714%
2026-04-14	3.0900	3.2500	2.9500	3.0000	-11.765%	24	2,603	+45.333%
2026-04-13	3.6000	3.8000	3.4000	3.4000	-1.449%	44	2,579	+28.235%
2026-04-10	3.5000	3.5500	3.4500	3.4500	-5.479%	14	2,557	+26.377%
2026-04-09	4.2000	4.2000	3.6000	3.6500	-5.195%	88	2,545	+19.452%
2026-04-08	3.7100	3.9500	3.3000	3.8500	-23.000%	345	2,539	+13.247%
2026-04-07	5.0000	5.3000	4.9500	5.0000	+4.167%	13	2,551	-12.800%
2026-04-06	4.6000	4.8100	4.6000	4.8000	-3.030%	5	2,539	-9.167%
2026-04-02	5.4100	5.4300	4.9500	4.9500	+2.062%	82	2,495	-11.919%
2026-04-01	5.0500	5.0500	4.5500	4.8500	-10.351%	30	2,495	-10.103%
2026-03-31	6.2500	6.3000	5.4100	5.4100	-14.127%	25	2,497	-19.409%
2026-03-30	6.6400	6.6500	6.3000	6.3000	+0.800%	35	2,517	-30.794%
2026-03-27	5.6500	6.3500	5.6500	6.2500	+8.696%	69	2,517	-30.240%
2026-03-26	5.2500	5.7900	5.2500	5.7500	+9.943%	27	2,508	-24.174%
2026-03-25	5.2300	5.2300	5.2300	5.2300	-2.243%	1	2,534	-16.635%
2026-03-24	5.1000	5.5000	5.1000	5.3500	+10.309%	128	2,535	-18.505%
2026-03-23	4.3000	4.8500	4.3000	4.8500	+1.042%	61	2,561	-10.103%
2026-03-20	4.8000	5.0100	4.8000	4.8000	+5.263%	31	2,571	-9.167%
2026-03-19	4.6000	4.7100	4.5600	4.5600	+6.047%	49	2,571	-4.386%
2026-03-18	4.2700	4.6500	4.2500	4.3000	-0.693%	12	2,620	+1.395%
2026-03-17	4.2400	4.3300	4.2400	4.3300	+8.250%	7	2,620	+0.693%
2026-03-16	4.0000	4.0000	4.0000	4.0000	-4.762%	5	2,614	+9.000%
2026-03-13	4.1400	4.2000	4.1400	4.2000	0.000%	7	2,609	+3.810%
2026-03-12	4.0000	4.3100	4.0000	4.2000	+15.068%	24	2,609	+3.810%
2026-03-11	3.7500	3.7500	3.6000	3.6500	+50.826%	10	2,641	+19.452%
2026-03-10	3.3500	3.3500	2.4200	2.4200	-31.831%	4	2,644	+80.165%
2026-03-09	3.8700	4.1000	3.5500	3.5500	-6.579%	896	2,644	+22.817%
2026-03-06	4.0000	4.1000	3.8000	3.8000	-2.564%	261	2,642	+14.737%
2026-03-05	3.9500	4.1000	3.9000	3.9000	+11.429%	575	2,593	+11.795%
2026-03-04	3.7500	3.8700	3.4600	3.5000	-16.667%	1,419	2,143	+24.571%
2026-03-03	4.0000	4.2000	4.0000	4.2000	+7.417%	26	1,921	+3.810%
2026-03-02	4.1000	4.1000	3.8900	3.9100	+20.308%	296	1,941	+11.509%
2026-02-25	3.1500	3.2500	3.0000	3.2500	-1.813%	59	2,115	+34.154%
2026-02-24	3.3100	3.3200	3.3100	3.3100	-2.647%	3	2,115	+31.722%
2026-02-23	3.6000	3.6000	3.4000	3.4000	+5.590%	20	2,115	+28.235%
2026-02-20	3.2500	3.2500	3.1300	3.2200	-6.667%	82	2,115	+35.404%
2026-02-19	3.4000	3.5500	3.3700	3.4500	+9.177%	164	2,108	+26.377%
2026-02-18	3.0000	3.1600	2.9300	3.1600	+14.909%	46	1,946	+37.975%
2026-02-17	2.9500	2.9500	2.5600	2.7500	-8.940%	74	1,924	+58.545%
2026-02-13	2.8900	3.0200	2.8900	3.0200	+0.332%	115	1,949	+44.371%
2026-02-12	3.1000	3.1000	2.9900	3.0100	-11.471%	116	1,949	+44.850%
2026-02-11	3.2000	3.5000	2.9800	3.4000	+16.438%	275	1,919	+28.235%
2026-02-10	3.0000	3.0000	2.9200	2.9200	+7.749%	11	2,050	+49.315%
2026-02-06	2.6000	2.7600	2.6000	2.7100	+5.039%	18	2,061	+60.886%
2026-02-05	2.2200	2.7000	2.2200	2.5800	-14.000%	71	2,056	+68.992%
2026-02-04	2.6000	3.0000	2.6000	3.0000	+30.435%	16	2,050	+45.333%
2026-02-03	2.1600	2.3000	2.1600	2.3000	+11.111%	76	2,050	+89.565%
2026-02-02	2.0000	2.0700	1.9500	2.0700	-2.358%	76	2,116	+110.628%
2026-01-30	2.0800	2.1500	1.9000	2.1200	-2.304%	368	2,089	+105.660%
2026-01-29	2.1900	2.4500	2.1700	2.1700	+7.960%	282	2,180	+100.922%
2026-01-28	2.0100	2.0100	2.0100	2.0100	+9.239%	20	1,906	+116.915%
2026-01-27	1.8400	1.8400	1.8400	1.8400	+5.143%	30	1,886	+136.957%
2026-01-26	2.0500	2.0500	1.7500	1.7500	-1.685%	34	1,886	+149.143%
2026-01-23	1.7600	2.3800	1.7000	1.7800	+10.559%	1,308	1,853	+144.944%
2026-01-22	1.4600	1.6100	1.4600	1.6100	+1.899%	88	545	+170.807%
2026-01-21	1.6400	1.6400	1.5800	1.5800	+12.057%	203	493	+175.949%
2026-01-20	1.4100	1.4100	1.4100	1.4100	+8.462%	10	290	+209.220%
2026-01-16	1.3600	1.3600	1.2200	1.3000	0.000%	12	270	+235.385%
2026-01-15	1.3300	1.4000	1.3000	1.3000	-5.797%	204	270	+235.385%
2026-01-14	1.2800	1.5000	1.2800	1.3800	-94.153%	68	66	+215.942%
2025-12-02	23.4000	23.6000	23.4000	23.6000	-4.260%	111	108	-81.525%
2025-12-01	24.5500	24.6500	24.4300	24.6500	+4.317%	8	9	-82.312%
2025-11-28	23.6300	23.6300	23.6300	23.6300	+2.383%	3	7	-81.549%
2025-11-26	23.0800	23.0800	23.0800	23.0800	-7.123%	1	7	-81.109%
2025-11-11	24.8500	24.8500	24.8500	24.8500	+12.698%	2	7	-82.455%
2025-10-30	21.8700	22.2000	21.8700	22.0500	+1.147%	6	7	-80.227%
2025-10-29	21.8000	21.8000	21.8000	21.8000	+0.926%	1	8	-80.000%
2025-10-28	21.6000	21.6000	21.6000	21.6000	0.000%	1	9	-79.815%
2025-10-27	22.2000	22.2000	21.6000	21.6000	+0.699%	2	10	-79.815%
2025-10-22	21.4500	21.4500	21.4500	21.4500	+1.371%	1	10	-79.674%
2025-10-21	21.1600	21.1600	21.1600	21.1600	-0.890%	100	9	-79.395%
2025-10-20	21.3500	21.3500	21.3500	21.3500	-1.522%	1	106	-79.578%
2025-10-15	21.6800	21.6800	21.6800	21.6800	+3.931%	1	105	-79.889%
2025-10-14	20.8600	20.8600	20.8500	20.8600	-11.121%	100	104	-79.099%
2025-10-06	23.4700	23.4700	23.4700	23.4700	+0.946%	1	4	-81.423%
2025-10-03	23.2500	23.2500	23.2500	23.2500	+2.423%	2	3	-81.247%
2025-10-02	22.7000	22.7000	22.7000	22.7000	0.000%	1	1	-80.793%

.dark-mode .hRjzTp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hRjzTp{ 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