Dark

XLE20260918P50
XLE Sep 18 2026 50.00 Put (XLE260918P00050000)
option OPRA

EOD

Jul 24, 2026

0.1800+5.882%(+0.0100)23,403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1800	0.1800	0.1200	0.1800	+5.882%	23,403	67,252	0.000%
2026-07-23	0.1500	0.1700	0.1300	0.1700	-15.000%	88	50,455	+5.882%
2026-07-22	0.2600	0.2600	0.1100	0.2000	-9.091%	559	50,482	-10.000%
2026-07-21	0.3400	0.3400	0.2200	0.2200	-15.385%	52	50,678	-18.182%
2026-07-20	0.3100	0.3200	0.2300	0.2600	-7.143%	54	50,683	-30.769%
2026-07-17	0.2400	0.3100	0.2400	0.2800	-6.667%	69	50,666	-35.714%
2026-07-16	0.3100	0.3200	0.2900	0.3000	-16.667%	69	50,661	-40.000%
2026-07-15	0.3100	0.4400	0.3100	0.3600	+9.091%	102	50,714	-50.000%
2026-07-14	0.3400	0.3900	0.3000	0.3300	-13.158%	209	50,977	-45.455%
2026-07-13	0.4700	0.4700	0.3500	0.3800	-24.000%	7,058	51,996	-52.632%
2026-07-10	0.5000	0.5600	0.4800	0.5000	0.000%	1,754	53,425	-64.000%
2026-07-09	0.5300	0.5300	0.5000	0.5000	+4.167%	48	54,135	-64.000%
2026-07-08	0.5000	0.5900	0.4200	0.4800	-21.311%	617	54,128	-62.500%
2026-07-07	0.6800	0.7000	0.5900	0.6100	-29.885%	703	53,775	-70.492%
2026-07-06	0.8800	0.8800	0.8700	0.8700	-4.396%	11	54,689	-79.310%
2026-07-02	0.8500	0.9300	0.8500	0.9100	-7.143%	1,110	51,594	-80.220%
2026-07-01	0.9000	1.0800	0.8600	0.9800	+7.692%	3,452	51,594	-81.633%
2026-06-30	0.8200	0.9300	0.8000	0.9100	+7.059%	128	52,845	-80.220%
2026-06-29	0.8200	0.8500	0.8200	0.8500	+8.974%	7	52,843	-78.824%
2026-06-26	0.8500	0.8500	0.7800	0.7800	-3.704%	53	52,841	-76.923%
2026-06-25	1.0000	1.0000	0.7900	0.8100	-18.182%	131	52,824	-77.778%
2026-06-24	1.0000	1.0600	0.9300	0.9900	+23.750%	4,355	52,829	-81.818%
2026-06-23	0.8700	0.8900	0.8000	0.8000	-11.111%	1,242	51,264	-77.500%
2026-06-22	0.9700	1.0900	0.8800	0.9000	-18.919%	331	51,049	-80.000%
2026-06-18	1.1600	1.1700	1.0800	1.1100	+26.136%	381	50,941	-83.784%
2026-06-17	0.7900	0.8800	0.7000	0.8800	+8.642%	378	50,941	-79.545%
2026-06-16	0.8400	0.8600	0.8000	0.8100	+3.846%	46	50,941	-77.778%
2026-06-15	0.8500	1.0000	0.7800	0.7800	+23.810%	1,460	48,920	-76.923%
2026-06-12	0.6600	0.6700	0.6200	0.6300	-3.077%	2,269	48,920	-71.429%
2026-06-10	0.7200	0.7400	0.6500	0.6500	-15.584%	9	48,920	-72.308%
2026-06-09	0.7500	0.7900	0.7500	0.7700	+28.333%	23	48,919	-76.623%
2026-06-08	0.6400	0.6400	0.6000	0.6000	-15.493%	16	48,913	-70.000%
2026-06-05	0.6500	0.7100	0.6500	0.7100	+12.698%	115	48,913	-74.648%
2026-06-04	0.6700	0.6700	0.6300	0.6300	+1.613%	14	48,938	-71.429%
2026-06-03	0.6300	0.6300	0.5800	0.6200	-13.889%	88	48,929	-70.968%
2026-06-02	0.7100	0.7200	0.7100	0.7200	-21.739%	36	48,865	-75.000%
2026-05-29	0.9500	0.9700	0.8900	0.9200	+6.977%	735	48,891	-80.435%
2026-05-28	0.8000	0.9100	0.7700	0.8600	-2.273%	327	45,559	-79.070%
2026-05-27	0.9200	1.0300	0.8100	0.8800	+4.762%	25,875	44,853	-79.545%
2026-05-26	0.7400	0.8500	0.7400	0.8400	+20.000%	93	26,638	-78.571%
2026-05-22	0.7000	0.7600	0.6500	0.7000	-1.408%	1,485	26,635	-74.286%
2026-05-21	0.6100	0.7100	0.6100	0.7100	-1.389%	73	27,314	-74.648%
2026-05-20	0.5200	0.7200	0.5100	0.7200	+33.333%	460	27,314	-75.000%
2026-05-19	0.6000	0.6000	0.5400	0.5400	-22.857%	10	27,317	-66.667%
2026-05-18	0.7000	0.7000	0.7000	0.7000	-9.091%	4	27,317	-74.286%
2026-05-15	0.8000	0.8000	0.7700	0.7700	-17.204%	76	27,317	-76.623%
2026-05-14	0.9300	0.9300	0.9300	0.9300	-6.061%	1	27,311	-80.645%
2026-05-13	0.9900	0.9900	0.9900	0.9900	+7.609%	430	27,311	-81.818%
2026-05-12	0.9300	0.9400	0.9200	0.9200	-9.804%	160	27,311	-80.435%
2026-05-11	1.0800	1.0800	1.0100	1.0200	-14.286%	133	27,311	-82.353%
2026-05-08	1.1500	1.2400	1.1300	1.1900	-0.833%	55	27,239	-84.874%
2026-05-07	1.2700	1.2700	1.2000	1.2000	+14.286%	14	27,212	-85.000%
2026-05-06	1.0200	1.0900	0.9900	1.0500	+47.887%	1,645	27,212	-82.857%
2026-05-05	0.7300	0.7300	0.7100	0.7100	-13.415%	21	26,113	-74.648%
2026-05-01	0.8100	0.8400	0.8100	0.8200	+7.895%	368	25,900	-78.049%
2026-04-30	0.8500	0.8500	0.7600	0.7600	-18.280%	505	25,900	-76.316%
2026-04-29	1.0000	1.0000	0.9200	0.9300	-13.084%	54	26,244	-80.645%
2026-04-28	1.0200	1.0700	1.0000	1.0700	-10.833%	74	26,205	-83.178%
2026-04-27	1.1200	1.2000	1.0900	1.2000	-1.639%	79	26,189	-85.000%
2026-04-24	1.2200	1.2200	1.2200	1.2200	+2.521%	2	26,112	-85.246%
2026-04-23	1.0800	1.2200	1.0800	1.1900	-0.833%	15,016	22,611	-84.874%
2026-04-22	1.2000	1.2000	1.2000	1.2000	-13.669%	4	25,231	-85.000%
2026-04-21	1.4100	1.4500	1.3900	1.3900	-0.714%	12	25,228	-87.050%
2026-04-20	1.3800	1.4100	1.3800	1.4000	-3.448%	198	25,228	-87.143%
2026-04-17	1.5600	1.7000	1.4100	1.4500	+20.833%	984	25,228	-87.586%
2026-04-16	1.1400	1.2100	1.1400	1.2000	-9.091%	93	25,465	-85.000%
2026-04-15	1.3100	1.3300	1.3100	1.3200	-2.941%	11	25,410	-86.364%
2026-04-14	1.3500	1.4300	1.3500	1.3600	+13.333%	753	25,409	-86.765%
2026-04-13	1.2000	1.2000	1.2000	1.2000	-2.439%	1	24,839	-85.000%
2026-04-10	1.2000	1.2900	1.1800	1.2300	+0.820%	167	24,839	-85.366%
2026-04-09	1.1200	1.2300	1.0200	1.2200	-7.576%	15,464	24,839	-85.246%
2026-04-08	1.5100	1.5100	1.3000	1.3200	+22.222%	336	12,511	-86.364%
2026-04-07	1.1700	1.1700	1.0700	1.0800	-2.703%	205	12,512	-83.333%
2026-04-06	1.2500	1.2500	1.1100	1.1100	-11.200%	3,327	12,511	-83.784%
2026-04-02	1.1400	1.2600	1.0900	1.2500	+4.167%	45	8,476	-85.600%
2026-04-01	1.1000	1.3500	1.1000	1.2000	+6.195%	203	8,476	-85.000%
2026-03-31	1.1300	1.1300	1.1300	1.1300	+11.881%	1	8,445	-84.071%
2026-03-30	1.0400	1.0400	1.0100	1.0100	-3.810%	14	8,446	-82.178%
2026-03-27	1.0200	1.0500	0.9900	1.0500	+0.962%	70	8,446	-82.857%
2026-03-26	1.0600	1.0600	1.0200	1.0400	-5.455%	30	8,426	-82.692%
2026-03-25	1.1500	1.1500	1.0600	1.1000	0.000%	157	8,450	-83.636%
2026-03-24	1.2100	1.2100	1.0900	1.1000	-14.063%	82	8,323	-83.636%
2026-03-23	1.1600	1.3500	1.1600	1.2800	-0.775%	67	8,277	-85.938%
2026-03-20	1.3400	1.3400	1.2900	1.2900	-7.857%	14	8,253	-86.047%
2026-03-19	1.3500	1.4300	1.3500	1.4000	+1.449%	1,686	8,252	-87.143%
2026-03-18	1.3800	1.3800	1.3800	1.3800	0.000%	7	8,105	-86.957%
2026-03-17	1.4600	1.4600	1.3100	1.3800	-10.390%	3,061	8,105	-86.957%
2026-03-16	1.6100	1.6300	1.4900	1.5400	-7.784%	183	5,606	-88.312%
2026-03-13	1.5800	1.7000	1.5800	1.6700	+2.454%	125	5,616	-89.222%
2026-03-12	1.5500	1.6300	1.5500	1.6300	-2.395%	15	5,625	-88.957%
2026-03-11	1.7500	1.7500	1.6700	1.6700	-10.695%	6	5,625	-89.222%
2026-03-10	1.9800	1.9800	1.8600	1.8700	-2.094%	446	5,626	-90.374%
2026-03-09	2.0000	2.0000	1.9000	1.9100	+3.804%	374	5,834	-90.576%
2026-03-06	1.8400	1.8400	1.8400	1.8400	-0.541%	3	5,575	-90.217%
2026-03-05	1.7400	1.8500	1.7400	1.8500	-0.538%	12	5,572	-90.270%
2026-03-04	1.8800	1.8800	1.8600	1.8600	-3.125%	5	5,560	-90.323%
2026-03-03	1.8300	1.9200	1.8300	1.9200	+8.475%	16	5,559	-90.625%
2026-03-02	1.7500	1.8400	1.7500	1.7700	-10.606%	440	5,560	-89.831%
2026-02-26	1.9800	1.9800	1.9800	1.9800	-1.493%	1	5,120	-90.909%
2026-02-24	2.0500	2.0500	1.9900	2.0100	-2.899%	16	5,119	-91.045%
2026-02-20	1.9400	2.1600	1.9400	2.0700	+8.947%	101	5,120	-91.304%
2026-02-19	1.8300	1.9300	1.8200	1.9000	-4.040%	53	5,019	-90.526%
2026-02-18	1.9800	1.9800	1.9800	1.9800	-11.607%	4	5,028	-90.909%
2026-02-17	2.2700	2.3400	2.2400	2.2400	+5.660%	37	5,031	-91.964%
2026-02-13	2.1000	2.1200	2.0700	2.1200	+0.474%	36	5,002	-91.509%
2026-02-12	1.9700	2.2800	1.9700	2.1100	+8.763%	158	5,002	-91.469%
2026-02-11	2.0100	2.0600	1.9400	1.9400	-17.447%	82	4,887	-90.722%
2026-02-10	2.3500	2.3500	2.3500	2.3500	+1.293%	5	4,885	-92.340%
2026-02-09	2.3800	2.3800	2.3200	2.3200	-6.073%	2	4,885	-92.241%
2026-02-06	2.6000	2.6400	2.4000	2.4700	-8.519%	77	4,885	-92.713%
2026-02-04	2.7000	2.7000	2.7000	2.7000	-5.594%	1	4,885	-93.333%
2026-02-03	3.1000	3.1000	2.8600	2.8600	-15.882%	2,501	4,884	-93.706%
2026-02-02	3.4000	3.4000	3.4000	3.4000	0.000%	234	2,383	-94.706%
2026-01-30	3.4000	3.4000	3.4000	3.4000	+7.595%	8	2,611	-94.706%
2026-01-29	3.0000	3.1600	3.0000	3.1600	-12.222%	5	2,603	-94.304%
2026-01-28	3.6000	3.6000	3.5000	3.6000	-4.000%	197	2,601	-95.000%
2026-01-27	3.7500	3.7500	3.7500	3.7500	-2.597%	424	2,425	-95.200%
2026-01-23	3.8500	3.8500	3.8500	3.8500	-7.229%	11	2,042	-95.325%
2026-01-21	4.1500	4.1500	4.1500	4.1500	-2.353%	4	2,035	-95.663%
2026-01-14	4.3500	4.3500	4.2500	4.2500	-34.615%	2	2,032	-95.765%
2025-12-23	6.5000	6.5000	6.5000	6.5000	+1,081.818%	3	2,032	-97.231%
2025-11-13	0.5500	0.5500	0.5500	0.5500	-1.786%	1	9	-67.273%
2025-06-24	0.5600	0.5600	0.5600	0.5600	+24.444%	1	8	-67.857%
2025-06-20	0.4500	0.4500	0.4500	0.4500	-34.783%	2	8	-60.000%
2025-05-30	0.6900	0.6900	0.6900	0.6900	-50.000%	10	8	-73.913%
2025-05-07	1.3000	1.3800	1.3000	1.3800	+2.985%	4	3	-86.957%
2025-05-02	1.3100	1.3400	1.3100	1.3400	+2.290%	4	2	-86.567%
2025-04-24	1.2200	1.3100	1.2200	1.3100	-2.963%	6	2	-86.260%
2025-04-22	1.3000	1.3500	1.3000	1.3500	+77.632%	2	0	-86.667%
2025-03-12	0.7200	0.7600	0.7200	0.7600	0.000%	2	0	-76.316%

.dark-mode .rPT3bl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rPT3bl{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918P50XLE Sep 18 2026 50.00 Put (XLE260918P00050000)option OPRA

XLE20260918P50
XLE Sep 18 2026 50.00 Put (XLE260918P00050000)
option OPRA