Dark

XLE20280121C80
XLE Jan 21 2028 80.00 Call (XLE280121C00080000)
option OPRA

EOD

Oct 1, 2026

2.51-8.727%(-0.24)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.4800	2.5100	2.4800	2.5100	-8.727%	9	8,405	0.000%
2026-09-28	2.7300	2.7500	2.7300	2.7500	+5.364%	11	8,407	-8.727%
2026-09-25	2.5800	2.6100	2.5800	2.6100	-9.375%	6	8,411	-3.831%
2026-09-21	3.0500	3.0500	2.7700	2.8800	-13.253%	10	8,409	-12.847%
2026-09-18	3.3000	3.3200	3.3000	3.3200	+4.403%	3	8,408	-24.398%
2026-09-17	3.1800	3.1800	3.0800	3.1800	-5.075%	208	8,409	-21.069%
2026-09-16	3.4100	3.4100	3.3500	3.3500	-12.073%	5	8,429	-25.075%
2026-09-15	3.7000	3.8100	3.7000	3.8100	+8.857%	60	8,432	-34.121%
2026-09-11	3.4500	3.5000	3.4500	3.5000	+1.156%	22	8,432	-28.286%
2026-09-10	3.4600	3.4600	3.4600	3.4600	+3.904%	1	8,432	-27.457%
2026-09-08	3.4200	3.4200	3.3300	3.3300	+5.714%	8	8,432	-24.625%
2026-09-04	2.9800	3.1500	2.8600	3.1500	-6.528%	84	8,461	-20.317%
2026-09-03	3.4500	3.4500	3.3500	3.3700	-3.714%	1,003	8,461	-25.519%
2026-09-02	3.5000	3.5000	3.5000	3.5000	+4.478%	1	8,506	-28.286%
2026-09-01	3.4000	3.4000	3.3500	3.3500	+19.643%	17	8,528	-25.075%
2026-08-28	2.7700	2.8300	2.7600	2.8000	+7.280%	102	8,521	-10.357%
2026-08-27	2.6100	2.6100	2.6100	2.6100	-8.741%	6	8,456	-3.831%
2026-08-26	2.8600	2.8600	2.8600	2.8600	-15.634%	1	8,462	-12.238%
2026-08-20	3.5000	3.5000	3.3900	3.3900	+3.988%	107	8,473	-25.959%
2026-08-19	3.2700	3.3000	3.2600	3.2600	+3.492%	406	8,686	-23.006%
2026-08-18	3.1000	3.1500	3.0000	3.1500	+10.915%	114	8,392	-20.317%
2026-08-17	2.5900	2.9000	2.5900	2.8400	+10.506%	55	8,338	-11.620%
2026-08-14	2.4500	2.7000	2.3700	2.5700	+6.639%	650	8,304	-2.335%
2026-08-13	2.3600	2.4500	2.3600	2.4100	+6.637%	7,543	8,181	+4.149%
2026-08-12	2.4000	2.4400	2.2500	2.2600	-5.833%	124	2,377	+11.062%
2026-08-11	2.4000	2.4200	2.3800	2.4000	+6.667%	33	2,348	+4.583%
2026-08-10	2.2500	2.2500	2.2500	2.2500	+36.364%	1	2,325	+11.556%
2026-08-05	1.6500	1.6500	1.6500	1.6500	-2.941%	1	2,325	+52.121%
2026-08-04	1.7700	1.7700	1.7000	1.7000	-9.574%	7	2,325	+47.647%
2026-08-03	1.8800	1.8800	1.8800	1.8800	-10.476%	1	2,328	+33.511%
2026-07-31	1.9600	2.1000	1.9600	2.1000	+11.111%	2	2,329	+19.524%
2026-07-30	1.8900	1.8900	1.8900	1.8900	+7.386%	100	2,427	+32.804%
2026-07-28	1.8900	1.8900	1.7600	1.7600	-8.333%	3	2,327	+42.614%
2026-07-27	2.0000	2.0000	1.9200	1.9200	-17.241%	23	2,329	+30.729%
2026-07-24	2.2500	2.3500	2.2500	2.3200	+2.203%	5	2,314	+8.190%
2026-07-23	2.2700	2.2700	2.2700	2.2700	+6.573%	1	2,312	+10.573%
2026-07-22	2.1300	2.1300	2.1300	2.1300	+12.105%	1	2,312	+17.840%
2026-07-21	1.9000	1.9000	1.9000	1.9000	+3.825%	110	2,312	+32.105%
2026-07-20	1.8000	1.8300	1.8000	1.8300	+7.647%	11	2,322	+37.158%
2026-07-17	1.7000	1.7000	1.7000	1.7000	0.000%	10	2,332	+47.647%
2026-07-14	1.7000	1.7000	1.7000	1.7000	+2.410%	10	2,342	+47.647%
2026-07-13	1.6000	1.6600	1.6000	1.6600	+23.881%	6	2,342	+51.205%
2026-07-10	1.3000	1.3400	1.3000	1.3400	+22.936%	2	2,343	+87.313%
2026-07-07	1.0900	1.0900	1.0900	1.0900	-0.909%	3	2,348	+130.275%
2026-06-24	1.1200	1.1600	1.1000	1.1000	-13.386%	3	2,345	+128.182%
2026-06-23	1.2700	1.2700	1.2700	1.2700	-7.971%	1	2,345	+97.638%
2026-06-17	1.4500	1.4500	1.3800	1.3800	-42.500%	5	2,343	+81.884%
2026-06-11	2.3900	2.4800	2.3900	2.4000	-4.762%	9	2,343	+4.583%
2026-06-08	2.5200	2.5200	2.5200	2.5200	-5.618%	3	2,340	-0.397%
2026-06-03	2.5900	2.7000	2.5800	2.6700	+33.500%	764	2,340	-5.993%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-15.966%	1	1,635	+25.500%
2026-05-26	2.7300	2.7300	2.3500	2.3800	-15.000%	7	1,635	+5.462%
2026-05-20	2.7700	2.8900	2.7500	2.8000	-17.647%	1,174	1,635	-10.357%
2026-05-19	3.4000	3.4000	3.4000	3.4000	+16.041%	37	864	-26.176%
2026-05-18	2.9300	2.9300	2.9300	2.9300	+10.150%	1	864	-14.334%
2026-05-15	2.6600	2.6600	2.6600	2.6600	+18.222%	3	864	-5.639%
2026-05-12	2.2500	2.2500	2.2500	2.2500	+15.385%	11	840	+11.556%
2026-05-11	1.9500	1.9500	1.9500	1.9500	+7.735%	1	840	+28.718%
2026-05-08	1.7600	1.8100	1.7600	1.8100	-35.587%	7	851	+38.674%
2026-05-05	2.9500	2.9500	2.6900	2.8100	+12.400%	13	850	-10.676%
2026-05-01	2.5000	2.5000	2.5000	2.5000	-30.556%	1	846	+0.400%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+83.673%	3	846	-30.278%
2026-04-22	2.0000	2.0000	1.9200	1.9600	+16.667%	25	843	+28.061%
2026-04-21	1.6500	1.6900	1.6500	1.6800	+12.000%	182	831	+49.405%
2026-04-15	1.5000	1.5000	1.5000	1.5000	-20.213%	2	715	+67.333%
2026-04-10	1.8800	1.8800	1.8800	1.8800	-6.000%	5	717	+33.511%
2026-04-08	1.8900	2.0000	1.8900	2.0000	-30.070%	5	722	+25.500%
2026-04-07	3.0000	3.0500	2.8600	2.8600	-7.742%	4	724	-12.238%
2026-04-02	3.1000	3.1000	3.1000	3.1000	+17.424%	2	725	-19.032%
2026-04-01	2.6400	2.6400	2.6400	2.6400	-16.190%	1	725	-4.924%
2026-03-31	3.6400	3.7300	2.9400	3.1500	-17.105%	122	724	-20.317%
2026-03-30	3.8000	3.8000	3.8000	3.8000	+15.152%	5	717	-33.947%
2026-03-27	3.3000	3.3000	3.3000	3.3000	+9.272%	3	717	-23.939%
2026-03-26	3.0000	3.0200	2.7800	3.0200	+4.138%	15	714	-16.887%
2026-03-25	2.9500	3.0000	2.9000	2.9000	+9.023%	20	722	-13.448%
2026-03-23	2.4500	2.7000	2.4500	2.6600	+0.377%	20	714	-5.639%
2026-03-20	2.7000	2.8500	2.6500	2.6500	+1.923%	20	708	-5.283%
2026-03-19	2.4100	2.6500	2.4100	2.6000	+23.810%	18	703	-3.462%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-4.545%	3	704	+19.524%
2026-03-13	2.3000	2.3000	2.2000	2.2000	-4.348%	6	704	+14.091%
2026-03-12	2.1500	2.3000	2.1500	2.3000	+17.949%	54	704	+9.130%
2026-03-11	1.6700	1.9500	1.6700	1.9500	+11.429%	4	738	+28.718%
2026-03-10	2.1000	2.1000	1.7500	1.7500	-20.455%	54	738	+43.429%
2026-03-09	3.7500	3.7500	2.1500	2.2000	0.000%	13	714	+14.091%
2026-03-06	2.3000	2.3000	2.2000	2.2000	+1.382%	50	710	+14.091%
2026-03-05	2.1700	2.1700	2.1700	2.1700	+3.333%	2	660	+15.668%
2026-03-03	2.3300	2.3300	2.1000	2.1000	-8.696%	6	658	+19.524%
2026-03-02	2.5000	2.5000	2.3000	2.3000	+19.792%	11	658	+9.130%
2026-02-27	1.9200	1.9200	1.9200	1.9200	-1.538%	1	653	+30.729%
2026-02-26	1.9500	1.9500	1.9500	1.9500	+3.723%	86	653	+28.718%
2026-02-24	1.8300	1.8800	1.8300	1.8800	+0.535%	15	653	+33.511%
2026-02-23	1.9800	1.9800	1.8700	1.8700	+2.747%	88	639	+34.225%
2026-02-18	1.7700	1.8200	1.7700	1.8200	+24.658%	30	602	+37.912%
2026-02-17	1.5400	1.5400	1.4600	1.4600	-14.118%	35	614	+71.918%
2026-02-13	1.6900	1.7000	1.6900	1.7000	+3.030%	3	582	+47.647%
2026-02-12	1.7400	1.8000	1.6500	1.6500	-12.698%	608	582	+52.121%
2026-02-11	2.0000	2.0000	1.8900	1.8900	-89.728%	35	35	+32.804%
2025-12-04	18.4000	18.4000	18.4000	18.4000	+17.572%	5	207	-86.359%
2025-11-24	15.6500	15.6500	15.6500	15.6500	-3.988%	1	202	-83.962%
2025-11-21	16.3000	16.3000	16.3000	16.3000	-3.550%	3	201	-84.601%
2025-11-20	16.9000	16.9000	16.9000	16.9000	+2.736%	4	201	-85.148%
2025-11-19	16.9000	16.9000	16.4500	16.4500	-6.000%	6	197	-84.742%
2025-11-18	17.5000	17.5000	17.5000	17.5000	-2.778%	21	191	-85.657%
2025-11-13	18.0000	18.0000	18.0000	18.0000	+1.695%	20	170	-86.056%
2025-11-12	17.7000	17.7000	17.7000	17.7000	-2.426%	84	150	-85.819%
2025-11-11	18.1400	18.1400	18.1400	18.1400	+9.939%	1	66	-86.163%
2025-11-07	16.5000	16.5000	16.5000	16.5000	+3.125%	7	66	-84.788%
2025-11-06	16.0000	16.0000	16.0000	16.0000	+4.575%	2	66	-84.313%
2025-11-05	15.9000	15.9000	15.3000	15.3000	+2.000%	6	68	-83.595%
2025-10-28	15.5000	15.5000	15.0000	15.0000	-4.459%	2	66	-83.267%
2025-10-27	15.7000	15.7000	15.7000	15.7000	+4.319%	1	63	-84.013%
2025-10-21	15.0500	15.0500	15.0500	15.0500	+1.007%	1	63	-83.322%
2025-10-20	15.0000	15.0000	14.6000	14.9000	-2.167%	15	62	-83.154%
2025-10-15	15.2300	15.2300	15.2300	15.2300	+2.421%	1	69	-83.519%
2025-10-14	14.8700	14.8700	14.8700	14.8700	+3.049%	1	70	-83.120%
2025-10-13	14.4300	14.4300	14.4300	14.4300	-3.089%	1	69	-82.606%
2025-10-10	14.8900	14.8900	14.8900	14.8900	-6.646%	7	68	-83.143%
2025-10-09	16.5500	16.5600	15.9500	15.9500	-1.543%	33	61	-84.263%
2025-10-07	16.2000	16.2000	16.2000	16.2000	-2.410%	1	28	-84.506%
2025-09-30	17.0000	17.0000	16.6000	16.6000	-8.287%	9	27	-84.880%
2025-09-25	17.6000	18.1500	17.6000	18.1000	+2.260%	12	18	-86.133%
2025-09-24	17.7800	17.7800	17.5900	17.7000	+14.935%	5	6	-85.819%
2025-09-22	15.4000	15.4000	15.4000	15.4000	0.000%	1	1	-83.701%

.dark-mode .VW5X2F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VW5X2F{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20280121C80XLE Jan 21 2028 80.00 Call (XLE280121C00080000)option OPRA

XLE20280121C80
XLE Jan 21 2028 80.00 Call (XLE280121C00080000)
option OPRA