Dark

XLE20260918P47.5
XLE Sep 18 2026 47.50 Put (XLE260918P00047500)
option OPRA

EOD

Jul 24, 2026

0.0400-50.000%(-0.0400)4,700

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0400	0.0400	0.0400	0.0400	-50.000%	4,700	27,414	0.000%
2026-07-23	0.0600	0.0800	0.0600	0.0800	0.000%	7	25,834	-50.000%
2026-07-22	0.1000	0.1000	0.0800	0.0800	-27.273%	12	25,839	-50.000%
2026-07-21	0.1300	0.1500	0.0900	0.1100	-15.385%	33	25,840	-63.636%
2026-07-20	0.1000	0.1300	0.1000	0.1300	-7.143%	17	25,820	-69.231%
2026-07-17	0.1300	0.1400	0.1200	0.1400	+7.692%	6	25,816	-71.429%
2026-07-16	0.1500	0.1500	0.1300	0.1300	-7.143%	5	25,820	-69.231%
2026-07-15	0.2000	0.2000	0.1300	0.1400	-6.667%	7	25,821	-71.429%
2026-07-14	0.2000	0.2000	0.1300	0.1500	-6.250%	16	25,823	-73.333%
2026-07-13	0.2000	0.2000	0.1600	0.1600	-38.462%	2	25,836	-75.000%
2026-07-10	0.1800	0.2700	0.1700	0.2600	-3.704%	6	25,837	-84.615%
2026-07-09	0.2100	0.2800	0.2000	0.2700	+8.000%	6	25,837	-85.185%
2026-07-08	0.2100	0.2800	0.2100	0.2500	-39.024%	9	25,839	-84.000%
2026-07-06	0.3600	0.4100	0.3600	0.4100	-6.818%	16	25,840	-90.244%
2026-07-02	0.4100	0.4600	0.4100	0.4400	-4.348%	163	25,829	-90.909%
2026-07-01	0.5400	0.5400	0.4400	0.4600	+15.000%	6	25,829	-91.304%
2026-06-30	0.4000	0.4000	0.4000	0.4000	0.000%	1	25,841	-90.000%
2026-06-29	0.4000	0.4000	0.4000	0.4000	0.000%	2	25,842	-90.000%
2026-06-26	0.4000	0.4000	0.4000	0.4000	-4.762%	11	25,840	-90.000%
2026-06-25	0.4600	0.4600	0.4100	0.4200	-17.647%	3	25,840	-90.476%
2026-06-24	0.5000	0.5200	0.4900	0.5100	+18.605%	20,024	28,634	-92.157%
2026-06-23	0.4200	0.4300	0.4200	0.4300	-4.444%	3	9,039	-90.698%
2026-06-22	0.5800	0.5800	0.4500	0.4500	-18.182%	4,701	9,036	-91.111%
2026-06-18	0.5600	0.5600	0.5500	0.5500	+34.146%	2	4,770	-92.727%
2026-06-17	0.4100	0.4100	0.4100	0.4100	-4.651%	1	4,770	-90.244%
2026-06-16	0.4200	0.4300	0.4200	0.4300	+4.878%	14	4,770	-90.698%
2026-06-15	0.5000	0.5000	0.4100	0.4100	-2.381%	4	4,756	-90.244%
2026-06-10	0.4200	0.4200	0.4200	0.4200	-2.326%	1	4,756	-90.476%
2026-06-09	0.4300	0.4300	0.4300	0.4300	+16.216%	1	4,755	-90.698%
2026-06-08	0.3700	0.3700	0.3700	0.3700	+8.824%	1	4,755	-89.189%
2026-06-05	0.3000	0.3800	0.3000	0.3400	-12.821%	3	4,755	-88.235%
2026-06-04	0.3900	0.3900	0.3900	0.3900	-13.333%	1	4,756	-89.744%
2026-06-01	0.5000	0.5100	0.4500	0.4500	-8.163%	12	4,766	-91.111%
2026-05-29	0.5200	0.5700	0.4900	0.4900	+6.522%	45	4,757	-91.837%
2026-05-28	0.4700	0.5000	0.4100	0.4600	-6.122%	95	4,740	-91.304%
2026-05-27	0.5900	0.5900	0.4600	0.4900	+2.083%	213	4,738	-91.837%
2026-05-26	0.5200	0.5200	0.4400	0.4800	+9.091%	78	4,740	-91.667%
2026-05-22	0.4400	0.4400	0.4400	0.4400	+15.789%	2	4,738	-90.909%
2026-05-21	0.4000	0.4100	0.3600	0.3800	-5.000%	72	4,738	-89.474%
2026-05-20	0.3500	0.4400	0.2800	0.4000	-11.111%	425	4,738	-90.000%
2026-05-15	0.4500	0.4500	0.4500	0.4500	-19.643%	1	4,754	-91.111%
2026-05-14	0.5800	0.5800	0.5500	0.5600	-8.197%	36	4,754	-92.857%
2026-05-13	0.6100	0.6100	0.6000	0.6100	-18.667%	333	4,704	-93.443%
2026-05-07	0.8000	0.8000	0.7500	0.7500	+17.188%	2	4,704	-94.667%
2026-05-06	0.6400	0.6400	0.6400	0.6400	+48.837%	10	4,706	-93.750%
2026-05-04	0.4300	0.4300	0.4300	0.4300	-18.868%	2	4,706	-90.698%
2026-04-30	0.5300	0.5300	0.5300	0.5300	-39.773%	2	4,707	-92.453%
2026-04-21	0.8800	0.8800	0.8800	0.8800	+2.326%	18	4,706	-95.455%
2026-04-17	1.0300	1.0300	0.8600	0.8600	-3.371%	2,010	4,706	-95.349%
2026-04-14	0.8900	0.8900	0.8900	0.8900	+8.537%	1	2,765	-95.506%
2026-04-10	0.8500	0.8500	0.8200	0.8200	-1.205%	28	2,768	-95.122%
2026-04-08	0.8100	0.8300	0.8100	0.8300	-2.353%	80	2,768	-95.181%
2026-04-01	0.8500	0.8500	0.8500	0.8500	+23.188%	1	2,768	-95.294%
2026-03-27	0.7200	0.7200	0.6900	0.6900	-13.750%	2	2,768	-94.203%
2026-03-25	0.8000	0.8000	0.8000	0.8000	-13.043%	2	2,767	-95.000%
2026-03-20	0.9300	0.9900	0.9200	0.9200	-8.000%	5	2,767	-95.652%
2026-03-18	0.9500	1.0000	0.9500	1.0000	-11.504%	4	2,764	-96.000%
2026-03-12	1.1300	1.1300	1.1300	1.1300	-2.586%	3	2,764	-96.460%
2026-03-11	1.2200	1.2300	1.1600	1.1600	-11.450%	5,003	2,767	-96.552%
2026-03-06	1.3100	1.3100	1.3100	1.3100	+3.968%	7	5,310	-96.947%
2026-03-05	1.2600	1.2600	1.2600	1.2600	-3.077%	3	5,310	-96.825%
2026-03-04	1.2700	1.3000	1.2700	1.3000	-1.515%	5,004	5,310	-96.923%
2026-03-03	1.3400	1.3400	1.3200	1.3200	+10.000%	5	323	-96.970%
2026-03-02	1.2400	1.2400	1.2000	1.2000	-18.919%	4	322	-96.667%
2026-02-26	1.4800	1.4800	1.4800	1.4800	+9.630%	1	321	-97.297%
2026-02-20	1.3500	1.3500	1.3500	1.3500	+1.504%	1	320	-97.037%
2026-02-19	1.3100	1.3300	1.3100	1.3300	-19.394%	8	319	-96.992%
2026-02-06	1.6700	1.6700	1.6500	1.6500	-28.879%	5	321	-97.576%
2026-02-02	2.3200	2.3200	2.3100	2.3200	+0.433%	131	318	-98.276%
2026-01-30	2.3100	2.3100	2.3100	2.3100	-11.832%	8	326	-98.268%
2026-01-26	2.6200	2.6200	2.6200	2.6200	-4.727%	73	326	-98.473%
2026-01-22	2.8100	2.8100	2.7500	2.7500	-4.181%	77	253	-98.545%
2026-01-21	2.9000	2.9000	2.8500	2.8700	-8.889%	146	187	-98.606%
2026-01-14	3.2000	3.2000	3.1500	3.1500	-23.171%	3	138	-98.730%
2026-01-06	4.1000	4.1000	4.0500	4.1000	+6.771%	23	137	-99.024%
2026-01-05	3.8400	3.8400	3.8400	3.8400	-17.419%	5	136	-98.958%
2025-12-23	4.7000	4.7000	4.6500	4.6500	-7.000%	10	136	-99.140%
2025-12-19	5.0000	5.0000	5.0000	5.0000	0.000%	12	126	-99.200%

.dark-mode .LCq7Pv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LCq7Pv{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918P47.5XLE Sep 18 2026 47.50 Put (XLE260918P00047500)option OPRA

XLE20260918P47.5
XLE Sep 18 2026 47.50 Put (XLE260918P00047500)
option OPRA