Dark

XLE20260918P51
XLE Sep 18 2026 51.00 Put (XLE260918P00051000)
option OPRA

EOD

Jul 24, 2026

0.2300+9.524%(+0.0200)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2000	0.2300	0.2000	0.2300	+9.524%	7	18,483	0.000%
2026-07-23	0.2000	0.2100	0.2000	0.2100	-12.500%	71	18,492	+9.524%
2026-07-22	0.3000	0.3000	0.2100	0.2400	-27.273%	6	18,429	-4.167%
2026-07-21	0.3400	0.3700	0.3300	0.3300	-5.714%	12	18,749	-30.303%
2026-07-20	0.3400	0.3700	0.3100	0.3500	-12.500%	23	18,753	-34.286%
2026-07-17	0.3600	0.4000	0.3600	0.4000	-2.439%	2,510	18,746	-42.500%
2026-07-16	0.4200	0.4500	0.4000	0.4100	-18.000%	1,264	17,906	-43.902%
2026-07-15	0.5000	0.5300	0.4500	0.5000	+6.383%	122	17,314	-54.000%
2026-07-14	0.4500	0.5100	0.4400	0.4700	-4.082%	91	18,501	-51.064%
2026-07-13	0.4900	0.4900	0.4500	0.4900	-30.000%	137	18,421	-53.061%
2026-07-10	0.6800	0.7500	0.6800	0.7000	-5.405%	7,615	18,398	-67.143%
2026-07-09	0.7300	0.7400	0.7200	0.7400	+12.121%	84	11,660	-68.919%
2026-07-08	0.7600	0.7800	0.6000	0.6600	-17.500%	1,302	11,620	-65.152%
2026-07-07	0.8700	0.9100	0.8000	0.8000	-29.825%	1,702	10,902	-71.250%
2026-07-06	1.1400	1.1400	1.1400	1.1400	-5.000%	2	10,448	-79.825%
2026-07-02	1.1200	1.2000	1.1200	1.2000	-3.226%	11	10,449	-80.833%
2026-07-01	1.1500	1.4300	1.1500	1.2400	+15.888%	186	10,449	-81.452%
2026-06-30	1.1300	1.1300	1.0700	1.0700	0.000%	24	10,456	-78.505%
2026-06-29	1.0700	1.0700	1.0700	1.0700	-5.310%	1	10,437	-78.505%
2026-06-26	1.0800	1.1300	1.0200	1.1300	+8.654%	138	10,438	-79.646%
2026-06-25	1.2300	1.2700	1.0200	1.0400	-20.611%	6,223	10,383	-77.885%
2026-06-24	1.2400	1.3600	1.2000	1.3100	+25.962%	235	5,815	-82.443%
2026-06-23	1.0900	1.1400	1.0300	1.0400	-13.333%	70	5,786	-77.885%
2026-06-22	1.2300	1.4000	1.1400	1.2000	-13.043%	109	5,783	-80.833%
2026-06-18	1.4300	1.4600	1.3800	1.3800	+20.000%	176	5,753	-83.333%
2026-06-17	1.0500	1.1500	0.9300	1.1500	+8.491%	360	5,753	-80.000%
2026-06-16	1.0400	1.1000	1.0400	1.0600	+3.922%	31	5,753	-78.302%
2026-06-15	1.0200	1.0200	1.0200	1.0200	+21.429%	3	5,760	-77.451%
2026-06-12	0.8300	0.8400	0.7900	0.8400	+6.329%	51	5,760	-72.619%
2026-06-11	0.7900	0.7900	0.7900	0.7900	+2.597%	1	5,760	-70.886%
2026-06-10	0.8700	0.9200	0.7700	0.7700	-23.000%	14	5,760	-70.130%
2026-06-09	0.9700	1.0000	0.9700	1.0000	+25.000%	2	5,755	-77.000%
2026-06-08	0.7500	0.8000	0.7500	0.8000	-9.091%	10	5,754	-71.250%
2026-06-05	0.8800	0.8800	0.8800	0.8800	-2.222%	1	5,753	-73.864%
2026-06-02	0.9000	0.9000	0.9000	0.9000	-14.286%	1	5,753	-74.444%
2026-06-01	1.0500	1.0500	1.0500	1.0500	-7.080%	4	5,753	-78.095%
2026-05-29	1.1500	1.1800	1.1300	1.1300	+13.000%	75	5,757	-79.646%
2026-05-28	1.0300	1.1300	0.9800	1.0000	-3.846%	295	5,821	-77.000%
2026-05-27	1.1700	1.2000	1.0000	1.0400	+4.000%	126	5,719	-77.885%
2026-05-26	0.9000	1.0200	0.9000	1.0000	+21.951%	117	5,719	-77.000%
2026-05-22	0.8100	0.8500	0.8100	0.8200	+5.128%	107	5,694	-71.951%
2026-05-21	0.7700	0.8200	0.7400	0.7800	+1.299%	73	5,692	-70.513%
2026-05-20	0.6900	0.8100	0.6200	0.7700	+10.000%	419	5,692	-70.130%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-17.647%	1	5,685	-67.143%
2026-05-18	0.8500	0.8500	0.8500	0.8500	-10.526%	1	5,685	-72.941%
2026-05-15	0.9700	0.9700	0.9500	0.9500	-12.844%	62	5,685	-75.789%
2026-05-14	1.0800	1.0900	1.0800	1.0900	-2.679%	126	5,737	-78.899%
2026-05-12	1.1200	1.1200	1.1200	1.1200	-8.197%	68	5,861	-79.464%
2026-05-11	1.2200	1.2200	1.2200	1.2200	-17.568%	34	5,861	-81.148%
2026-05-07	1.5800	1.5800	1.4800	1.4800	+24.370%	85	5,967	-84.459%
2026-05-06	1.2400	1.2400	1.1800	1.1900	+25.263%	41	5,987	-80.672%
2026-05-04	0.9500	0.9500	0.9500	0.9500	-5.941%	1	5,987	-75.789%
2026-05-01	1.0100	1.0100	1.0100	1.0100	+6.316%	81	6,068	-77.228%
2026-04-30	0.9500	0.9500	0.9500	0.9500	-36.667%	3	6,068	-75.789%
2026-04-24	1.5000	1.5000	1.5000	1.5000	-7.407%	15	6,068	-84.667%
2026-04-21	1.6200	1.6200	1.6200	1.6200	-3.571%	1	6,053	-85.802%
2026-04-20	1.7000	1.7000	1.6700	1.6800	-1.754%	50	6,053	-86.310%
2026-04-17	2.0500	2.0500	1.7100	1.7100	+19.580%	291	6,072	-86.550%
2026-04-16	1.4300	1.4300	1.4300	1.4300	-11.728%	1	6,182	-83.916%
2026-04-14	1.6800	1.6800	1.6200	1.6200	+9.459%	48	6,181	-85.802%
2026-04-13	1.5000	1.5000	1.4800	1.4800	-17.318%	40	6,167	-84.459%
2026-04-08	1.7900	1.7900	1.7900	1.7900	+30.657%	125	6,167	-87.151%
2026-04-06	1.3700	1.3700	1.3700	1.3700	+6.202%	1	6,042	-83.212%
2026-03-31	1.1200	1.2900	1.1200	1.2900	-2.273%	725	6,042	-82.171%
2026-03-30	1.1400	1.3200	1.1400	1.3200	+12.821%	18	5,342	-82.576%
2026-03-27	1.1900	1.1900	1.1700	1.1700	-0.847%	25	5,360	-80.342%
2026-03-26	1.1900	1.1900	1.1800	1.1800	-5.600%	17	5,385	-80.508%
2026-03-25	1.3100	1.3100	1.2500	1.2500	+0.806%	13	5,402	-81.600%
2026-03-24	1.2500	1.2500	1.2400	1.2400	-13.889%	11	5,415	-81.452%
2026-03-23	1.5600	1.5600	1.4400	1.4400	-2.703%	30	5,432	-84.028%
2026-03-20	1.5200	1.5200	1.4800	1.4800	-6.918%	10	5,436	-84.459%
2026-03-19	1.5300	1.6000	1.5300	1.5900	0.000%	16	5,446	-85.535%
2026-03-18	1.5900	1.6100	1.5900	1.5900	+0.633%	13	5,460	-85.535%
2026-03-17	1.6100	1.6100	1.5800	1.5800	-12.222%	13	5,473	-85.443%
2026-03-16	1.8500	1.8500	1.8000	1.8000	-6.250%	19	5,486	-87.222%
2026-03-13	1.9400	1.9400	1.9000	1.9200	-15.419%	12	5,505	-88.021%
2026-03-10	2.2700	2.2700	2.2700	2.2700	+10.732%	12	5,518	-89.868%
2026-03-04	2.1900	2.2800	2.0500	2.0500	+2.500%	92	5,542	-88.780%
2026-03-02	2.0200	2.0200	2.0000	2.0000	-9.091%	5,000	5,464	-88.500%
2026-02-27	2.2000	2.2000	2.2000	2.2000	-4.348%	1	5,852	-89.545%
2026-02-26	2.2400	2.3000	2.2400	2.3000	+3.139%	5	5,851	-90.000%
2026-02-23	2.2300	2.2300	2.2300	2.2300	-5.106%	8	5,849	-89.686%
2026-02-20	2.3300	2.4800	2.3300	2.3500	+9.302%	126	5,841	-90.213%
2026-02-19	2.1500	2.1500	2.1500	2.1500	-7.328%	1	5,715	-89.302%
2026-02-18	2.3600	2.3700	2.3200	2.3200	-10.769%	5,005	5,716	-90.086%
2026-02-17	2.6200	2.6200	2.6000	2.6000	+7.884%	5	928	-91.154%
2026-02-13	2.4100	2.4100	2.4100	2.4100	-4.743%	3	920	-90.456%
2026-02-12	2.4500	2.5500	2.4500	2.5300	+7.660%	10	920	-90.909%
2026-02-11	2.2700	2.3500	2.2600	2.3500	-14.234%	65	914	-90.213%
2026-02-10	2.7400	2.7400	2.7400	2.7400	+0.366%	5	914	-91.606%
2026-02-09	2.7700	2.7700	2.7300	2.7300	-2.847%	6	914	-91.575%
2026-02-06	2.9200	2.9200	2.8100	2.8100	-7.869%	64	914	-91.815%
2026-02-04	3.1000	3.1000	3.0500	3.0500	-15.278%	39	881	-92.459%
2026-02-03	3.6000	3.6500	3.6000	3.6000	-13.253%	176	879	-93.611%
2026-02-02	4.1500	4.1500	4.1500	4.1500	+14.958%	1	704	-94.458%
2026-01-29	3.6100	3.6100	3.6100	3.6100	-9.750%	2	704	-93.629%
2026-01-28	4.0500	4.0500	4.0000	4.0000	-6.977%	481	702	-94.250%
2026-01-27	4.3000	4.3000	4.3000	4.3000	-2.273%	150	221	-94.651%
2026-01-26	4.4000	4.4000	4.4000	4.4000	0.000%	73	73	-94.773%

.dark-mode .rrzb6D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rrzb6D{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918P51XLE Sep 18 2026 51.00 Put (XLE260918P00051000)option OPRA

XLE20260918P51
XLE Sep 18 2026 51.00 Put (XLE260918P00051000)
option OPRA