Dark

XLE20260918P49
XLE Sep 18 2026 49.00 Put (XLE260918P00049000)
option OPRA

EOD

Jul 24, 2026

0.1400+16.667%(+0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2100	0.2100	0.1400	0.1400	+16.667%	2	26,495	0.000%
2026-07-23	0.1300	0.1300	0.1200	0.1200	-7.692%	8	26,495	+16.667%
2026-07-22	0.1200	0.1400	0.1100	0.1300	-48.000%	6	26,503	+7.692%
2026-07-21	0.2500	0.2500	0.2500	0.2500	+38.889%	1	26,505	-44.000%
2026-07-20	0.1400	0.2000	0.1400	0.1800	-14.286%	18	26,504	-22.222%
2026-07-17	0.2300	0.2300	0.2100	0.2100	-4.545%	2	26,497	-33.333%
2026-07-16	0.2200	0.2200	0.2200	0.2200	-12.000%	3	26,497	-36.364%
2026-07-15	0.2600	0.3400	0.2200	0.2500	0.000%	24	26,494	-44.000%
2026-07-14	0.2300	0.2700	0.2100	0.2500	-3.846%	19	26,499	-44.000%
2026-07-13	0.3200	0.3200	0.2600	0.2600	-27.778%	3	26,494	-46.154%
2026-07-10	0.4300	0.4300	0.3600	0.3600	-5.263%	7	26,494	-61.111%
2026-07-09	0.3900	0.4100	0.3300	0.3800	0.000%	34	26,493	-63.158%
2026-07-08	0.4600	0.4600	0.3200	0.3800	-11.628%	14	26,472	-63.158%
2026-07-07	0.5000	0.5400	0.4300	0.4300	-32.813%	470	26,472	-67.442%
2026-07-06	0.6400	0.6400	0.6400	0.6400	-5.882%	1	26,149	-78.125%
2026-07-02	0.6700	0.7000	0.6700	0.6800	+6.250%	77	26,130	-79.412%
2026-06-30	0.6300	0.6900	0.6100	0.6400	+1.587%	126	26,130	-78.125%
2026-06-26	0.6100	0.6300	0.5900	0.6300	+1.613%	94	26,127	-77.778%
2026-06-25	0.7400	0.7400	0.6000	0.6200	-17.333%	950	26,108	-77.419%
2026-06-24	0.8500	0.8500	0.7500	0.7500	+20.968%	320	26,104	-81.333%
2026-06-23	0.6700	0.6700	0.6200	0.6200	-7.463%	63	25,863	-77.419%
2026-06-22	0.7900	0.8300	0.6600	0.6700	-20.238%	286	25,863	-79.104%
2026-06-18	0.8000	0.8900	0.8000	0.8400	+25.373%	240	25,889	-83.333%
2026-06-17	0.6300	0.6700	0.6100	0.6700	+9.836%	6	25,889	-79.104%
2026-06-16	0.6200	0.6300	0.6100	0.6100	-1.613%	10	25,889	-77.049%
2026-06-15	0.7100	0.7100	0.6000	0.6200	+24.000%	45	25,917	-77.419%
2026-06-12	0.5200	0.5200	0.5000	0.5000	0.000%	3	25,917	-72.000%
2026-06-11	0.5000	0.5000	0.5000	0.5000	-3.846%	2	25,917	-72.000%
2026-06-10	0.5600	0.5600	0.5100	0.5200	-18.750%	12	25,915	-73.077%
2026-06-09	0.5600	0.6600	0.5500	0.6400	+23.077%	32	25,909	-78.125%
2026-06-08	0.4800	0.5300	0.4800	0.5200	-8.772%	47	25,920	-73.077%
2026-06-05	0.5200	0.5700	0.5200	0.5700	+23.913%	131	25,906	-75.439%
2026-06-04	0.4800	0.4800	0.4600	0.4600	-4.167%	53	25,907	-69.565%
2026-06-03	0.5200	0.5200	0.4700	0.4800	-15.789%	2,518	26,182	-70.833%
2026-06-02	0.5700	0.5700	0.5700	0.5700	-10.938%	3	27,461	-75.439%
2026-06-01	0.6500	0.6500	0.6400	0.6400	-12.329%	3	27,461	-78.125%
2026-05-29	0.7500	0.7600	0.7200	0.7300	+10.606%	229	27,459	-80.822%
2026-05-28	0.6800	0.7000	0.6200	0.6600	-5.714%	188	27,291	-78.788%
2026-05-27	0.7700	0.8400	0.6500	0.7000	-2.778%	267	27,225	-80.000%
2026-05-26	0.6000	0.7200	0.6000	0.7200	+30.909%	94	27,225	-80.556%
2026-05-22	0.6000	0.6000	0.5400	0.5500	-5.172%	22	27,224	-74.545%
2026-05-21	0.5000	0.5900	0.5000	0.5800	+3.571%	80	27,222	-75.862%
2026-05-20	0.4500	0.6000	0.4300	0.5600	+19.149%	420	27,222	-75.000%
2026-05-19	0.5000	0.5000	0.4700	0.4700	-17.544%	14	27,222	-70.213%
2026-05-18	0.6000	0.6000	0.5700	0.5700	-10.938%	11	27,222	-75.439%
2026-05-15	0.6500	0.6700	0.5900	0.6400	-12.329%	186	27,222	-78.125%
2026-05-14	0.7600	0.7600	0.7300	0.7300	-10.976%	2	27,203	-80.822%
2026-05-13	0.8200	0.8200	0.8200	0.8200	+5.128%	155	27,201	-82.927%
2026-05-12	0.7600	0.7800	0.7600	0.7800	-7.143%	190	27,201	-82.051%
2026-05-11	0.8700	0.8700	0.8300	0.8400	-14.286%	33	27,201	-83.333%
2026-05-08	1.0500	1.0500	0.9600	0.9800	-2.000%	5	26,879	-85.714%
2026-05-07	1.0500	1.1200	1.0000	1.0000	+9.890%	160	26,878	-86.000%
2026-05-06	0.8000	0.9100	0.8000	0.9100	+51.667%	48	26,882	-84.615%
2026-05-05	0.6000	0.6000	0.6000	0.6000	-7.692%	4	26,882	-76.667%
2026-05-04	0.6500	0.6500	0.6500	0.6500	-5.797%	2	26,880	-78.462%
2026-05-01	0.6900	0.7000	0.6900	0.6900	+15.000%	328	26,562	-79.710%
2026-04-30	0.6900	0.6900	0.6000	0.6000	-21.053%	8	26,562	-76.667%
2026-04-29	0.8200	0.8200	0.7600	0.7600	-10.588%	2	26,560	-81.579%
2026-04-28	0.8700	0.8700	0.8400	0.8500	-5.556%	17	26,558	-83.529%
2026-04-27	0.9000	0.9000	0.9000	0.9000	-12.621%	1	26,572	-84.444%
2026-04-24	1.0300	1.0300	1.0300	1.0300	+5.102%	10	26,572	-86.408%
2026-04-23	0.9800	0.9900	0.9800	0.9800	-3.922%	123	26,567	-85.714%
2026-04-22	0.9800	1.0200	0.9800	1.0200	-13.559%	6	26,690	-86.275%
2026-04-21	1.1800	1.1800	1.1800	1.1800	-4.065%	105	26,690	-88.136%
2026-04-20	1.1000	1.2300	1.1000	1.2300	+3.361%	159	26,690	-88.618%
2026-04-17	1.3000	1.3000	1.1900	1.1900	+19.000%	145	26,688	-88.235%
2026-04-16	1.0000	1.0000	1.0000	1.0000	-4.762%	2	26,613	-86.000%
2026-04-15	1.0500	1.0500	1.0500	1.0500	-10.256%	2	26,611	-86.667%
2026-04-14	1.1900	1.1900	1.1500	1.1700	+12.500%	42	26,609	-88.034%
2026-04-13	1.0500	1.0500	1.0400	1.0400	-2.804%	20	26,645	-86.538%
2026-04-10	1.0700	1.0700	1.0700	1.0700	+15.054%	1	26,645	-86.916%
2026-04-09	0.9100	0.9300	0.9100	0.9300	-11.429%	2	26,645	-84.946%
2026-04-08	0.9900	1.0500	0.9900	1.0500	+14.130%	24	26,643	-86.667%
2026-04-07	0.9200	0.9200	0.9200	0.9200	-15.596%	30	26,667	-84.783%
2026-04-02	1.0200	1.0900	1.0200	1.0900	+2.830%	31	26,641	-87.156%
2026-04-01	1.0900	1.0900	1.0600	1.0600	+15.217%	69	26,641	-86.792%
2026-03-30	0.9000	0.9200	0.8800	0.9200	+5.747%	31	26,687	-84.783%
2026-03-27	0.8700	0.8700	0.8700	0.8700	-3.333%	2	26,670	-83.908%
2026-03-26	0.8600	0.9100	0.8600	0.9000	-7.216%	8	26,670	-84.444%
2026-03-25	0.9400	0.9700	0.9400	0.9700	0.000%	8	26,670	-85.567%
2026-03-24	0.9900	0.9900	0.9700	0.9700	-11.818%	24	26,671	-85.567%
2026-03-23	1.1000	1.2200	1.1000	1.1000	-11.290%	2,040	26,654	-87.273%
2026-03-20	1.1700	1.2400	1.1000	1.2400	+1.639%	217	26,598	-88.710%
2026-03-19	1.2200	1.2200	1.2200	1.2200	0.000%	11	26,715	-88.525%
2026-03-18	1.2200	1.2200	1.2200	1.2200	-3.937%	6	26,704	-88.525%
2026-03-17	1.2300	1.2700	1.1900	1.2700	-8.633%	60	26,698	-88.976%
2026-03-16	1.4300	1.4300	1.3900	1.3900	-4.138%	19	26,662	-89.928%
2026-03-13	1.4200	1.4600	1.4200	1.4500	+2.837%	197	26,659	-90.345%
2026-03-12	1.4100	1.4100	1.4100	1.4100	-6.000%	40	26,463	-90.071%
2026-03-11	1.5000	1.5000	1.5000	1.5000	-10.714%	50	26,457	-90.667%
2026-03-10	1.7500	1.7500	1.6800	1.6800	+1.818%	5	26,407	-91.667%
2026-03-09	1.6200	1.6700	1.6200	1.6500	+3.125%	3,255	26,409	-91.515%
2026-03-06	1.6000	1.6000	1.6000	1.6000	+5.263%	30	26,836	-91.250%
2026-03-05	1.5200	1.5200	1.5200	1.5200	0.000%	30	26,866	-90.789%
2026-03-04	1.6100	1.6100	1.5200	1.5200	-5.000%	2	26,848	-90.789%
2026-02-27	1.6500	1.6500	1.6000	1.6000	-8.046%	2,374	26,847	-91.250%
2026-02-26	1.7400	1.7400	1.7400	1.7400	-2.247%	5,000	24,848	-91.954%
2026-02-25	1.8000	1.8000	1.7800	1.7800	+4.706%	100	19,770	-92.135%
2026-02-20	1.7000	1.7000	1.7000	1.7000	+0.592%	1	19,770	-91.765%
2026-02-18	1.8000	1.8000	1.6900	1.6900	-13.333%	5,004	19,770	-91.716%
2026-02-17	2.0500	2.0500	1.9500	1.9500	+12.069%	3,001	14,768	-92.821%
2026-02-13	1.7600	1.7600	1.7400	1.7400	-6.452%	51	12,940	-91.954%
2026-02-12	1.8400	1.8600	1.8400	1.8600	+8.772%	35	12,940	-92.473%
2026-02-11	1.7100	1.7100	1.7100	1.7100	-13.198%	1	12,940	-91.813%
2026-02-09	2.0600	2.0600	1.9700	1.9700	-5.288%	12,501	12,940	-92.893%
2026-02-06	2.1000	2.1300	2.0800	2.0800	-13.333%	69	439	-93.269%
2026-02-05	2.4000	2.4000	2.4000	2.4000	-15.789%	1	375	-94.167%
2026-02-03	2.8000	2.9300	2.7800	2.8500	-2.062%	35	375	-95.088%
2026-02-02	2.9300	2.9300	2.9000	2.9100	+9.398%	188	371	-95.189%
2026-01-29	2.6600	2.6600	2.6600	2.6600	-17.134%	2	497	-94.737%
2026-01-27	3.2100	3.2100	3.2100	3.2100	-2.727%	2	497	-95.639%
2026-01-26	3.3000	3.3000	3.3000	3.3000	+1.538%	73	496	-95.758%
2026-01-23	3.2500	3.2500	3.2500	3.2500	-5.797%	318	423	-95.692%
2026-01-22	3.4500	3.4500	3.4500	3.4500	-4.167%	102	107	-95.942%
2026-01-21	3.6000	3.6000	3.6000	3.6000	0.000%	5	5	-96.111%

.dark-mode .W3tQWx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W3tQWx{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918P49XLE Sep 18 2026 49.00 Put (XLE260918P00049000)option OPRA

XLE20260918P49
XLE Sep 18 2026 49.00 Put (XLE260918P00049000)
option OPRA