Dark

XLE20260918P52.5
XLE Sep 18 2026 52.50 Put (XLE260918P00052500)
option OPRA

EOD

Jul 24, 2026

0.3500-5.405%(-0.0200)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.3900	0.3900	0.3000	0.3500	-5.405%	119	110,692	0.000%
2026-07-23	0.3300	0.3800	0.2900	0.3700	-7.500%	389	110,691	-5.405%
2026-07-22	0.3800	0.4300	0.3800	0.4000	-21.569%	65	110,348	-12.500%
2026-07-21	0.5500	0.5900	0.4900	0.5100	-3.774%	129	110,318	-31.373%
2026-07-20	0.6500	0.6500	0.5200	0.5300	-17.188%	156	110,310	-33.962%
2026-07-17	0.5700	0.6400	0.5400	0.6400	-5.882%	678	110,294	-45.313%
2026-07-16	0.6700	0.6900	0.6500	0.6800	-17.073%	648	109,710	-48.529%
2026-07-15	0.7300	0.9300	0.7300	0.8200	+10.811%	2,522	109,081	-57.317%
2026-07-14	0.7700	0.7700	0.7000	0.7400	-6.329%	57	106,617	-52.703%
2026-07-13	0.9000	0.9000	0.7300	0.7900	-28.182%	31	106,620	-55.696%
2026-07-10	1.2300	1.2300	1.1000	1.1000	-3.509%	39	106,624	-68.182%
2026-07-09	1.1300	1.1500	1.1000	1.1400	+10.680%	1,155	106,657	-69.298%
2026-07-08	1.0600	1.1700	0.9500	1.0300	-20.769%	16,725	105,682	-66.019%
2026-07-07	1.5300	1.5300	1.2800	1.3000	-20.245%	17	95,782	-73.077%
2026-07-06	1.7600	1.7600	1.6300	1.6300	-9.444%	11	95,776	-78.528%
2026-07-02	1.7800	1.8000	1.7800	1.8000	-7.692%	2	95,771	-80.556%
2026-07-01	1.9300	1.9900	1.8200	1.9500	+24.204%	356	95,771	-82.051%
2026-06-29	1.5600	1.5900	1.5200	1.5700	-6.548%	31	96,092	-77.707%
2026-06-26	1.5900	1.6800	1.5200	1.6800	+11.258%	34	96,092	-79.167%
2026-06-25	1.6000	1.6400	1.5100	1.5100	-17.935%	10,085	94,883	-76.821%
2026-06-24	1.8500	1.9500	1.8100	1.8400	+26.027%	10,085	86,929	-80.978%
2026-06-23	1.5600	1.6000	1.4600	1.4600	-11.515%	25	79,994	-76.027%
2026-06-22	1.6900	1.6900	1.6500	1.6500	-14.948%	12	79,983	-78.788%
2026-06-18	2.0500	2.0500	1.9400	1.9400	+19.753%	18	80,158	-81.959%
2026-06-17	1.5400	1.6200	1.5400	1.6200	+10.959%	209	80,158	-78.395%
2026-06-16	1.5400	1.5400	1.4600	1.4600	+2.817%	113	80,158	-76.027%
2026-06-15	1.7100	1.7100	1.4200	1.4200	+24.561%	25	80,110	-75.352%
2026-06-12	1.1700	1.1700	1.1300	1.1400	-7.317%	12	80,110	-69.298%
2026-06-11	1.2300	1.2300	1.2300	1.2300	+17.143%	2	80,110	-71.545%
2026-06-10	1.0700	1.0800	1.0200	1.0500	-27.083%	272	80,108	-66.667%
2026-06-09	1.1700	1.4400	1.1700	1.4400	+34.579%	26,046	79,941	-75.694%
2026-06-04	1.1700	1.1700	1.0600	1.0700	-1.835%	5	83,956	-67.290%
2026-06-03	1.0900	1.0900	1.0900	1.0900	-23.776%	3	83,956	-67.890%
2026-06-01	1.3600	1.4300	1.3600	1.4300	-8.917%	88	83,956	-75.524%
2026-05-29	1.5700	1.5700	1.5500	1.5700	+10.563%	409	83,869	-77.707%
2026-05-28	1.4000	1.4400	1.3400	1.4200	-2.740%	263	83,543	-75.352%
2026-05-27	1.7000	1.7000	1.3700	1.4600	+6.569%	130	83,458	-76.027%
2026-05-26	1.2700	1.3700	1.2500	1.3700	+16.102%	101	83,459	-74.453%
2026-05-22	1.1500	1.1800	1.0800	1.1800	+2.609%	2,381	83,270	-70.339%
2026-05-21	0.9700	1.1500	0.9700	1.1500	+6.481%	81	82,578	-69.565%
2026-05-20	0.8800	1.0800	0.8300	1.0800	+21.348%	421	82,578	-67.593%
2026-05-19	0.9200	0.9600	0.8900	0.8900	-15.238%	40,130	92,605	-60.674%
2026-05-18	1.1900	1.1900	1.0500	1.0500	-13.934%	7	92,605	-66.667%
2026-05-15	1.2600	1.2600	1.2000	1.2200	-13.475%	1,087	92,605	-71.311%
2026-05-14	1.4100	1.4100	1.4100	1.4100	-10.191%	10,000	108,994	-75.177%
2026-05-13	1.5600	1.5700	1.5500	1.5700	+6.081%	1,501	98,998	-77.707%
2026-05-12	1.4800	1.4800	1.4800	1.4800	-8.642%	20,000	98,998	-76.351%
2026-05-11	1.6000	1.6200	1.6000	1.6200	-15.625%	498	98,998	-78.395%
2026-05-07	1.9600	2.1600	1.9200	1.9200	+17.073%	188	77,015	-81.771%
2026-05-06	1.5500	1.6400	1.5500	1.6400	+35.537%	18	77,033	-78.659%
2026-05-05	1.1800	1.2100	1.1600	1.2100	-4.724%	484	77,033	-71.074%
2026-05-04	1.2900	1.2900	1.2700	1.2700	+1.600%	191	76,848	-72.441%
2026-04-30	1.2600	1.3000	1.1700	1.2500	-14.384%	293	76,658	-72.000%
2026-04-29	1.4600	1.4600	1.4600	1.4600	-8.176%	1	76,664	-76.027%
2026-04-28	1.5900	1.5900	1.5900	1.5900	-13.587%	1	76,663	-77.987%
2026-04-27	1.7800	1.8400	1.7800	1.8400	-3.158%	2	76,663	-80.978%
2026-04-23	1.8500	1.9000	1.8500	1.9000	+8.571%	15,020	76,663	-81.579%
2026-04-22	1.7500	1.7500	1.7500	1.7500	-17.062%	2	62,377	-80.000%
2026-04-21	2.2200	2.2700	2.1100	2.1100	-7.048%	153	62,375	-83.412%
2026-04-20	2.0700	2.2700	2.0700	2.2700	+1.339%	743	62,375	-84.581%
2026-04-17	2.5000	2.6700	2.2400	2.2400	+21.739%	757	61,761	-84.375%
2026-04-16	1.8400	1.8400	1.8400	1.8400	-9.360%	4	61,339	-80.978%
2026-04-15	2.0300	2.0300	2.0300	2.0300	-1.932%	5	61,343	-82.759%
2026-04-14	2.1000	2.1100	2.0700	2.0700	+8.377%	14	61,348	-83.092%
2026-04-13	1.9100	1.9100	1.9100	1.9100	+1.596%	5	61,220	-81.675%
2026-04-10	1.8400	1.8800	1.8400	1.8800	+9.942%	118	61,220	-81.383%
2026-04-09	1.6500	1.7500	1.6500	1.7100	-5.000%	603	61,220	-79.532%
2026-04-08	2.1600	2.2200	1.8000	1.8000	+15.385%	60,036	61,193	-80.556%
2026-04-07	1.5600	1.5600	1.5600	1.5600	-11.364%	1	2,053	-77.564%
2026-04-06	1.7600	1.7600	1.7600	1.7600	-1.124%	136	2,053	-80.114%
2026-04-02	1.7800	1.7800	1.7800	1.7800	0.000%	50	2,238	-80.337%
2026-04-01	1.7500	1.7800	1.7500	1.7800	+25.352%	6	2,238	-80.337%
2026-03-31	1.4300	1.4300	1.4200	1.4200	-6.579%	59	2,237	-75.352%
2026-03-30	1.4000	1.5200	1.4000	1.5200	+5.556%	26	2,182	-76.974%
2026-03-27	1.4800	1.4800	1.4100	1.4400	-1.370%	86	2,178	-75.694%
2026-03-26	1.4700	1.4700	1.4000	1.4600	-5.195%	19	2,179	-76.027%
2026-03-25	1.5800	1.5800	1.5400	1.5400	-2.532%	20	2,179	-77.273%
2026-03-24	1.5200	1.5800	1.5000	1.5800	-13.187%	19	2,179	-77.848%
2026-03-23	1.8800	1.8800	1.8200	1.8200	+1.111%	25	2,177	-80.769%
2026-03-20	1.8000	1.8000	1.7800	1.8000	-6.250%	420	2,177	-80.556%
2026-03-19	1.9000	1.9600	1.9000	1.9200	-1.538%	20	2,167	-81.771%
2026-03-18	1.9000	1.9500	1.9000	1.9500	+1.036%	110	2,162	-82.051%
2026-03-17	1.9000	1.9400	1.9000	1.9300	-11.468%	11	2,162	-81.865%
2026-03-16	2.1300	2.1800	2.1200	2.1800	-5.628%	313	2,169	-83.945%
2026-03-13	2.3400	2.3600	2.3100	2.3100	-0.431%	108	1,912	-84.848%
2026-03-12	2.2600	2.3600	2.2400	2.3200	-4.527%	418	1,816	-84.914%
2026-03-11	2.5300	2.5300	2.4300	2.4300	-10.989%	451	1,923	-85.597%
2026-03-09	2.8800	2.8800	2.7300	2.7300	+7.059%	3	1,976	-87.179%
2026-03-06	2.5000	2.7000	2.5000	2.5500	-2.299%	278	1,976	-86.275%
2026-03-05	2.4400	2.6500	2.4300	2.6100	-6.786%	168	1,894	-86.590%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+2.941%	1	1,861	-87.500%
2026-03-03	2.7500	2.8500	2.6400	2.7200	+12.863%	88	1,861	-87.132%
2026-03-02	2.5300	2.6800	2.4100	2.4100	-10.409%	744	1,835	-85.477%
2026-02-27	2.7100	2.7400	2.6900	2.6900	-3.237%	53	1,171	-86.989%
2026-02-26	2.7800	2.7800	2.7800	2.7800	-1.767%	3	1,147	-87.410%
2026-02-23	2.7000	2.8300	2.6400	2.8300	-7.213%	52	1,144	-87.633%
2026-02-20	3.0800	3.0800	3.0000	3.0500	+12.132%	160	1,134	-88.525%
2026-02-19	2.7200	2.7200	2.7200	2.7200	-7.797%	1	974	-87.132%
2026-02-18	2.9500	2.9500	2.9500	2.9500	-9.231%	3	974	-88.136%
2026-02-17	3.2500	3.3700	3.2500	3.2500	+9.428%	55	974	-89.231%
2026-02-13	2.9700	2.9700	2.9700	2.9700	-2.623%	2	959	-88.215%
2026-02-12	3.0400	3.3000	3.0000	3.0500	+2.349%	287	959	-88.525%
2026-02-11	2.9800	2.9800	2.9800	2.9800	-9.697%	1	778	-88.255%
2026-02-09	3.3500	3.3500	3.3000	3.3000	-8.840%	3	778	-89.394%
2026-02-06	3.6200	3.6200	3.6200	3.6200	-8.354%	2	775	-90.331%
2026-02-05	3.9500	3.9500	3.9500	3.9500	-9.195%	2	773	-91.139%
2026-02-03	4.4000	4.4500	4.3500	4.3500	-9.375%	174	771	-91.954%
2026-02-02	4.8500	4.8500	4.8000	4.8000	+4.348%	354	597	-92.708%
2026-01-29	4.5000	4.6000	4.5000	4.6000	-37.158%	243	248	-92.391%
2026-01-05	7.3200	7.3200	7.3200	7.3200	-3.430%	5	1	-95.219%
2025-12-10	7.5800	7.5800	7.5800	7.5800	-4.774%	1	1	-95.383%
2025-12-09	7.9600	7.9600	7.9600	7.9600	0.000%	1	1	-95.603%

.dark-mode .xWVXdp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xWVXdp{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918P52.5XLE Sep 18 2026 52.50 Put (XLE260918P00052500)option OPRA

XLE20260918P52.5
XLE Sep 18 2026 52.50 Put (XLE260918P00052500)
option OPRA