Dark

XLE20260918P45
XLE Sep 18 2026 45.00 Put (XLE260918P00045000)
option OPRA

EOD

Jul 23, 2026

0.0700+75.000%(+0.0300)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.0400	0.0800	0.0400	0.0700	+75.000%	51	33,427	0.000%
2026-07-22	0.0400	0.0400	0.0400	0.0400	-50.000%	1	33,427	+75.000%
2026-07-21	0.0800	0.0800	0.0800	0.0800	+14.286%	1	33,428	-12.500%
2026-07-17	0.1000	0.1000	0.0600	0.0700	-30.000%	20	33,429	0.000%
2026-07-14	0.2000	0.2000	0.1000	0.1000	-33.333%	6	33,445	-30.000%
2026-07-13	0.0700	0.1500	0.0500	0.1500	+25.000%	48	33,450	-53.333%
2026-07-10	0.2300	0.2300	0.1200	0.1200	-14.286%	2	33,414	-41.667%
2026-07-08	0.1500	0.1800	0.1400	0.1400	-6.667%	11	33,414	-50.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-31.818%	10,000	33,414	-53.333%
2026-07-02	0.2200	0.2200	0.2200	0.2200	+10.000%	5	33,409	-68.182%
2026-06-25	0.2200	0.2200	0.2000	0.2000	-20.000%	42	33,452	-65.000%
2026-06-24	0.2300	0.2500	0.2300	0.2500	+31.579%	4	33,451	-72.000%
2026-06-23	0.1900	0.1900	0.1900	0.1900	-20.833%	1	33,454	-63.158%
2026-06-22	0.2500	0.2600	0.2400	0.2400	+9.091%	7	33,454	-70.833%
2026-06-15	0.2300	0.2300	0.2200	0.2200	-18.519%	3	33,447	-68.182%
2026-06-10	0.2400	0.2700	0.2400	0.2700	+28.571%	2	33,447	-74.074%
2026-06-08	0.2100	0.2100	0.2100	0.2100	+5.000%	1	33,447	-66.667%
2026-06-05	0.2000	0.2000	0.2000	0.2000	+25.000%	18	33,447	-65.000%
2026-06-03	0.2500	0.2500	0.1600	0.1600	-38.462%	7	33,460	-56.250%
2026-06-02	0.1500	0.2600	0.1500	0.2600	-7.143%	7	33,457	-73.077%
2026-06-01	0.2600	0.2800	0.2600	0.2800	-20.000%	6	33,454	-75.000%
2026-05-29	0.2400	0.3500	0.2400	0.3500	+59.091%	13	33,459	-80.000%
2026-05-28	0.2500	0.2800	0.2200	0.2200	-15.385%	104	33,452	-68.182%
2026-05-27	0.2900	0.3300	0.2500	0.2600	0.000%	319	33,445	-73.077%
2026-05-26	0.3000	0.3000	0.2600	0.2600	+4.000%	88	33,436	-73.077%
2026-05-21	0.2200	0.2500	0.1900	0.2500	+13.636%	67	33,442	-72.000%
2026-05-20	0.2200	0.2500	0.1700	0.2200	-15.385%	393	33,442	-68.182%
2026-05-18	0.2600	0.2600	0.2600	0.2600	-3.704%	5	33,478	-73.077%
2026-05-15	0.2900	0.3300	0.2600	0.2700	-18.182%	246	33,478	-74.074%
2026-05-13	0.3300	0.3600	0.3200	0.3300	-5.714%	72	33,454	-78.788%
2026-05-12	0.3500	0.3500	0.3500	0.3500	-18.605%	2	33,470	-80.000%
2026-05-08	0.4300	0.4300	0.4300	0.4300	+4.878%	4	33,470	-83.721%
2026-05-07	0.4100	0.4800	0.4100	0.4100	+10.811%	179	33,471	-82.927%
2026-05-06	0.3800	0.4000	0.3400	0.3700	+27.586%	39	33,516	-81.081%
2026-05-05	0.2500	0.2900	0.2500	0.2900	+3.571%	6	33,520	-75.862%
2026-05-01	0.3400	0.3400	0.2800	0.2800	-17.647%	3	33,522	-75.000%
2026-04-29	0.3700	0.3800	0.3400	0.3400	-15.000%	3	33,522	-79.412%
2026-04-28	0.4000	0.4000	0.4000	0.4000	-9.091%	1	33,521	-82.500%
2026-04-27	0.4100	0.4800	0.4100	0.4400	-6.383%	6	33,522	-84.091%
2026-04-24	0.4500	0.4700	0.4500	0.4700	-7.843%	2	33,522	-85.106%
2026-04-21	0.5100	0.5100	0.5100	0.5100	-10.526%	2	33,521	-86.275%
2026-04-20	0.5700	0.5700	0.5700	0.5700	+7.547%	1,000	33,521	-87.719%
2026-04-17	0.5900	0.6000	0.5300	0.5300	+3.922%	207	34,260	-86.792%
2026-04-15	0.5000	0.5100	0.5000	0.5100	-12.069%	3	34,110	-86.275%
2026-04-14	0.5800	0.5800	0.5600	0.5800	+18.367%	57	34,110	-87.931%
2026-04-13	0.4700	0.4900	0.4700	0.4900	-5.769%	102	34,089	-85.714%
2026-04-10	0.5200	0.5200	0.5200	0.5200	+1.961%	50	34,089	-86.538%
2026-04-09	0.4800	0.5100	0.4800	0.5100	-7.273%	7	34,089	-86.275%
2026-04-08	0.5700	0.5700	0.5500	0.5500	+12.245%	24	34,094	-87.273%
2026-04-07	0.5000	0.5000	0.4900	0.4900	-7.547%	7	34,095	-85.714%
2026-04-06	0.5500	0.5500	0.5100	0.5300	-3.636%	25,014	53,089	-86.792%
2026-04-01	0.5500	0.5500	0.5500	0.5500	+1.852%	20	35,395	-87.273%
2026-03-31	0.5400	0.5400	0.5400	0.5400	+1.887%	1	35,395	-87.037%
2026-03-30	0.5300	0.5300	0.5300	0.5300	-7.018%	40	35,394	-86.792%
2026-03-27	0.5700	0.5700	0.5700	0.5700	+1.786%	1	35,383	-87.719%
2026-03-25	0.5600	0.5600	0.5600	0.5600	+1.818%	6	35,384	-87.500%
2026-03-24	0.5500	0.5500	0.5500	0.5500	-12.698%	3	35,384	-87.273%
2026-03-23	0.7400	0.7400	0.6300	0.6300	-4.545%	32	35,381	-88.889%
2026-03-20	0.6600	0.6600	0.6600	0.6600	-2.941%	23	35,411	-89.394%
2026-03-17	0.6800	0.6800	0.6800	0.6800	-17.073%	10	35,388	-89.706%
2026-03-13	0.8200	0.8200	0.8200	0.8200	+5.128%	22	35,378	-91.463%
2026-03-12	0.7800	0.7800	0.7800	0.7800	-3.704%	15	35,378	-91.026%
2026-03-11	0.8100	0.8100	0.8100	0.8100	-13.830%	50	35,378	-91.358%
2026-03-09	0.9300	0.9400	0.9300	0.9400	+2.174%	11	35,378	-92.553%
2026-03-06	0.9200	0.9200	0.9200	0.9200	+4.545%	2	35,376	-92.391%
2026-03-05	0.8700	0.8800	0.8700	0.8800	0.000%	4,001	35,374	-92.045%
2026-03-04	0.9300	1.0000	0.8800	0.8800	-5.376%	7	34,942	-92.045%
2026-03-03	0.9300	0.9300	0.9300	0.9300	+10.714%	1	34,941	-92.473%
2026-03-02	0.8400	0.8400	0.8400	0.8400	-17.647%	1	34,941	-91.667%
2026-02-25	1.0000	1.0200	1.0000	1.0200	+12.088%	62	35,003	-93.137%
2026-02-24	0.9100	0.9100	0.9100	0.9100	-3.191%	80	35,003	-92.308%
2026-02-20	0.9900	0.9900	0.9400	0.9400	+5.618%	105	34,941	-92.553%
2026-02-18	0.8900	0.8900	0.8900	0.8900	-5.319%	1	34,879	-92.135%
2026-02-13	0.9400	0.9400	0.9400	0.9400	+4.444%	1	34,879	-92.553%
2026-02-11	0.8900	0.9000	0.8900	0.9000	-13.462%	1,016	34,879	-92.222%
2026-02-09	1.0400	1.0400	1.0400	1.0400	-6.306%	5	33,951	-93.269%
2026-02-06	1.1000	1.1200	1.0900	1.1100	-15.909%	10	33,946	-93.694%
2026-02-05	1.3200	1.3200	1.3200	1.3200	-15.385%	3	33,940	-94.697%
2026-02-02	1.5700	1.6200	1.5100	1.5600	-3.106%	216	33,940	-95.513%
2026-01-30	1.6300	1.6300	1.5500	1.6100	+11.806%	34	33,927	-95.652%
2026-01-29	1.4300	1.5100	1.4300	1.4400	-9.434%	218	33,946	-95.139%
2026-01-28	1.5900	1.5900	1.5900	1.5900	-8.092%	1	33,749	-95.597%
2026-01-27	1.7000	1.7300	1.7000	1.7300	+2.367%	6	33,748	-95.954%
2026-01-23	1.7200	1.7200	1.6600	1.6900	-10.582%	53	33,749	-95.858%
2026-01-21	1.9200	1.9200	1.8800	1.8900	-17.826%	15	33,699	-96.296%
2026-01-15	2.3000	2.3000	2.3000	2.3000	0.000%	3	33,702	-96.957%
2026-01-14	2.5000	2.5000	2.2200	2.3000	-3.361%	6	33,699	-96.957%
2026-01-13	2.3800	2.3800	2.3800	2.3800	-5.556%	12	33,699	-97.059%
2026-01-09	2.5200	2.5200	2.5200	2.5200	-8.029%	5	33,687	-97.222%
2026-01-06	2.7400	2.7400	2.7400	2.7400	+11.382%	1	33,685	-97.445%
2026-01-05	2.5000	2.5000	2.4600	2.4600	-19.344%	3	33,686	-97.154%
2026-01-02	3.0500	3.0500	3.0500	3.0500	-4.688%	16	33,686	-97.705%
2025-12-29	3.3000	3.3000	3.2000	3.2000	-3.323%	6,014	33,686	-97.813%
2025-12-22	3.3100	3.3100	3.3100	3.3100	+0.303%	15,000	27,736	-97.885%
2025-12-15	3.3000	3.4300	3.3000	3.3000	+2.804%	7	12,736	-97.879%
2025-12-12	3.2100	3.2100	3.2100	3.2100	+2.556%	1	12,732	-97.819%
2025-12-10	3.1300	3.1300	3.1300	3.1300	+7.560%	12	12,732	-97.764%
2025-12-05	2.9100	2.9100	2.9100	2.9100	+755.882%	14	12,732	-97.595%
2025-11-12	0.3400	0.3400	0.3400	0.3400	+41.667%	13	30	-79.412%
2025-07-29	0.2400	0.2400	0.2400	0.2400	0.000%	1	17	-70.833%
2025-07-15	0.2400	0.2400	0.2400	0.2400	-31.429%	5	17	-70.833%
2025-06-24	0.3500	0.3500	0.3500	0.3500	-20.455%	1	12	-80.000%
2025-06-20	0.4400	0.4400	0.4400	0.4400	-26.667%	2	13	-84.091%
2025-05-27	0.6000	0.6000	0.6000	0.6000	-31.818%	1	12	-88.333%
2025-04-24	0.8300	0.8800	0.8300	0.8800	+76.000%	2	12	-92.045%
2025-03-12	0.4600	0.5000	0.4600	0.5000	+47.059%	2	11	-86.000%
2025-01-28	0.3400	0.3400	0.3400	0.3400	0.000%	10	10	-79.412%

.dark-mode .Z7LFj6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z7LFj6{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918P45XLE Sep 18 2026 45.00 Put (XLE260918P00045000)option OPRA

XLE20260918P45
XLE Sep 18 2026 45.00 Put (XLE260918P00045000)
option OPRA