Dark

XLE20260918P54
XLE Sep 18 2026 54.00 Put (XLE260918P00054000)
option OPRA

EOD

Jul 24, 2026

0.5800+1.754%(+0.0100)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.5500	0.5800	0.4800	0.5800	+1.754%	48	10,010	0.000%
2026-07-23	0.4900	0.5700	0.4700	0.5700	-9.524%	577	10,000	+1.754%
2026-07-22	0.5900	0.6300	0.5800	0.6300	-18.182%	75	9,581	-7.937%
2026-07-21	0.8100	0.8800	0.7700	0.7700	-9.412%	53	9,729	-24.675%
2026-07-20	0.8900	0.8900	0.7800	0.8500	-11.458%	441	9,722	-31.765%
2026-07-17	0.8400	0.9800	0.8400	0.9600	-7.692%	356	9,436	-39.583%
2026-07-16	1.1100	1.1100	0.9900	1.0400	-14.754%	2,049	10,702	-44.231%
2026-07-15	1.0800	1.3400	1.0700	1.2200	+8.929%	368	8,898	-52.459%
2026-07-14	1.1300	1.1800	1.1200	1.1200	-8.197%	730	8,735	-48.214%
2026-07-13	1.2100	1.2500	1.1300	1.2200	-32.967%	479	8,282	-52.459%
2026-07-10	1.6700	1.8200	1.6700	1.8200	+4.598%	24	8,083	-68.132%
2026-07-09	1.7100	1.7400	1.6500	1.7400	+3.571%	78	8,073	-66.667%
2026-07-08	1.7400	1.7400	1.5100	1.6800	-10.160%	12	8,049	-65.476%
2026-07-07	1.9700	2.1500	1.8400	1.8700	-24.900%	892	8,245	-68.984%
2026-07-06	2.3800	2.4900	2.3600	2.4900	+2.049%	234	7,858	-76.707%
2026-07-02	2.4400	2.5400	2.4400	2.4400	-7.925%	17	8,035	-76.230%
2026-07-01	2.4000	2.7600	2.4000	2.6500	+16.228%	403	8,035	-78.113%
2026-06-30	2.2800	2.2800	2.2800	2.2800	+5.069%	1	7,997	-74.561%
2026-06-29	2.1800	2.3000	2.1700	2.1700	-6.466%	283	7,996	-73.272%
2026-06-26	2.2100	2.3200	2.2100	2.3200	+6.912%	420	8,030	-75.000%
2026-06-25	2.5100	2.5500	2.1300	2.1700	-14.902%	1,184	7,962	-73.272%
2026-06-24	2.5200	2.6000	2.5200	2.5500	+24.390%	73	7,078	-77.255%
2026-06-23	2.2300	2.2300	2.0400	2.0500	-12.393%	404	7,146	-71.707%
2026-06-22	2.3700	2.5200	2.3000	2.3400	-13.333%	128	6,985	-75.214%
2026-06-18	2.7700	2.7700	2.7000	2.7000	+21.076%	9	7,008	-78.519%
2026-06-17	2.2000	2.2300	2.0200	2.2300	+6.190%	12	7,008	-73.991%
2026-06-16	2.1200	2.1200	2.0400	2.1000	-4.545%	48	7,008	-72.381%
2026-06-15	2.1400	2.2000	2.1400	2.2000	+41.026%	130	7,130	-73.636%
2026-06-12	1.6000	1.6300	1.5000	1.5600	+4.698%	128	7,130	-62.821%
2026-06-11	1.4500	1.5300	1.4200	1.4900	-1.974%	166	7,130	-61.074%
2026-06-10	1.6400	1.6400	1.4400	1.5200	-18.717%	58	7,140	-61.842%
2026-06-09	1.6100	1.8700	1.5900	1.8700	+28.966%	165	7,098	-68.984%
2026-06-08	1.5200	1.5300	1.3700	1.4500	-2.027%	260	7,083	-60.000%
2026-06-05	1.5100	1.5100	1.4700	1.4800	+4.225%	32	7,087	-60.811%
2026-06-04	1.5100	1.5100	1.4200	1.4200	-3.401%	80	7,088	-59.155%
2026-06-03	1.4800	1.4800	1.3900	1.4700	-30.000%	45	7,068	-60.544%
2026-05-29	1.9700	2.1400	1.9700	2.1000	+9.948%	52	7,031	-72.381%
2026-05-28	1.7700	2.0000	1.7700	1.9100	+2.688%	126	7,036	-69.634%
2026-05-27	2.0900	2.1200	1.8600	1.8600	+3.333%	118	7,040	-68.817%
2026-05-26	1.6700	1.8100	1.6300	1.8000	+18.421%	1,286	7,131	-67.778%
2026-05-22	1.4800	1.5600	1.4500	1.5200	0.000%	288	6,703	-61.842%
2026-05-21	1.3600	1.5300	1.3400	1.5200	+7.042%	9	6,717	-61.842%
2026-05-20	1.1800	1.4500	1.1000	1.4200	+20.339%	486	6,717	-59.155%
2026-05-19	1.3200	1.3200	1.1800	1.1800	-13.235%	14	6,709	-50.847%
2026-05-18	1.5400	1.5400	1.3600	1.3600	-15.528%	3,039	6,709	-57.353%
2026-05-15	1.6300	1.6400	1.5900	1.6100	-23.333%	85	6,709	-63.975%
2026-05-11	2.1000	2.1000	2.1000	2.1000	-13.223%	1	3,944	-72.381%
2026-05-07	2.4200	2.4200	2.4200	2.4200	+10.502%	1	3,944	-76.033%
2026-05-06	2.0700	2.2100	1.7900	2.1900	+43.137%	70	3,945	-73.516%
2026-05-05	1.5300	1.5300	1.5300	1.5300	-8.383%	36	3,985	-62.092%
2026-05-04	1.6700	1.6700	1.6700	1.6700	-1.183%	45	4,021	-65.269%
2026-05-01	1.7200	1.7400	1.6700	1.6900	+6.962%	340	4,212	-65.680%
2026-04-30	1.7000	1.7000	1.5300	1.5800	-32.766%	180	4,212	-63.291%
2026-04-27	2.3500	2.3500	2.3500	2.3500	-4.472%	3	4,324	-75.319%
2026-04-24	2.4000	2.4600	2.4000	2.4600	+3.797%	55	4,324	-76.423%
2026-04-23	2.3500	2.3700	2.3500	2.3700	-11.896%	30	4,329	-75.527%
2026-04-21	2.6800	2.6900	2.6800	2.6900	-8.814%	103	4,211	-78.439%
2026-04-20	2.8000	2.9500	2.7100	2.9500	-0.338%	26	4,211	-80.339%
2026-04-17	3.1900	3.2000	2.9600	2.9600	+26.496%	435	4,210	-80.405%
2026-04-16	2.3400	2.3400	2.3400	2.3400	-5.645%	2	4,580	-75.214%
2026-04-15	2.5700	2.6900	2.4500	2.4800	-5.703%	467	4,582	-76.613%
2026-04-14	2.6500	2.6600	2.6300	2.6300	+14.348%	15	4,457	-77.947%
2026-04-13	2.2300	2.3200	2.1800	2.3000	-2.542%	24	4,433	-74.783%
2026-04-10	2.3600	2.3600	2.3600	2.3600	+0.855%	5	4,433	-75.424%
2026-04-08	2.3400	2.3400	2.3400	2.3400	+26.486%	2	4,433	-75.214%
2026-04-07	2.0500	2.0500	1.8500	1.8500	-20.259%	3,001	4,433	-68.649%
2026-04-02	2.0400	2.3200	2.0400	2.3200	+21.466%	8	1,472	-75.000%
2026-03-31	1.8700	1.9100	1.8700	1.9100	+6.111%	2	1,472	-69.634%
2026-03-30	1.8100	1.8500	1.8000	1.8000	+4.046%	31	1,474	-67.778%
2026-03-27	1.6900	1.7400	1.6900	1.7300	0.000%	33	1,450	-66.474%
2026-03-26	1.7500	1.7500	1.7300	1.7300	-7.979%	18	1,430	-66.474%
2026-03-25	1.8800	1.8800	1.8800	1.8800	+2.732%	17	1,430	-69.149%
2026-03-24	1.8400	1.8400	1.8300	1.8300	-15.668%	17	1,426	-68.306%
2026-03-23	2.2500	2.2500	2.1600	2.1700	-3.125%	25	1,426	-73.272%
2026-03-20	2.2100	2.2400	2.2100	2.2400	-4.681%	10	1,435	-74.107%
2026-03-19	2.2700	2.3500	2.2700	2.3500	-1.674%	15	1,440	-75.319%
2026-03-18	2.4300	2.4300	2.3900	2.3900	+0.844%	12	1,443	-75.732%
2026-03-17	2.5700	2.5800	2.2800	2.3700	-11.236%	193	1,453	-75.527%
2026-03-16	2.7800	2.7800	2.6700	2.6700	-4.643%	14	1,311	-78.277%
2026-03-13	2.8400	2.8500	2.8000	2.8000	+3.321%	10	1,317	-79.286%
2026-03-12	2.6900	2.7900	2.6900	2.7100	-10.855%	435	1,317	-78.598%
2026-03-11	3.0400	3.0400	3.0400	3.0400	-7.599%	1	917	-80.921%
2026-03-10	3.2900	3.2900	3.2800	3.2900	-0.303%	440	916	-82.371%
2026-03-09	3.3000	3.3000	3.3000	3.3000	+3.125%	2	1,109	-82.424%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-0.312%	96	1,109	-81.875%
2026-03-04	3.3500	3.3500	3.1500	3.2100	+4.560%	206	1,097	-81.931%
2026-03-02	2.9700	3.1900	2.9700	3.0700	-6.970%	447	981	-81.107%
2026-02-27	3.5500	3.5500	3.3000	3.3000	-2.941%	27	687	-82.424%
2026-02-26	3.4000	3.4000	3.4000	3.4000	-10.526%	4	679	-82.941%
2026-02-25	3.8000	3.8000	3.8000	3.8000	+10.145%	1	674	-84.737%
2026-02-24	3.4500	3.4500	3.4500	3.4500	0.000%	6	674	-83.188%
2026-02-23	3.5400	3.5400	3.4500	3.4500	-4.167%	35	668	-83.188%
2026-02-20	3.6000	3.6000	3.6000	3.6000	+8.761%	39	653	-83.889%
2026-02-19	3.3100	3.3100	3.3100	3.3100	-5.429%	3	614	-82.477%
2026-02-18	3.5000	3.5000	3.5000	3.5000	-12.500%	1	611	-83.429%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+10.803%	21	610	-85.500%
2026-02-13	3.7000	3.7000	3.6100	3.6100	-3.733%	2	609	-83.934%
2026-02-12	3.7900	3.9000	3.7500	3.7500	+5.932%	27	609	-84.533%
2026-02-11	3.5900	3.6300	3.5400	3.5400	-26.250%	147	582	-83.616%
2026-02-05	4.8000	4.8000	4.8000	4.8000	+5.495%	8	552	-87.917%
2026-02-04	4.7500	4.7500	4.5500	4.5500	-8.081%	5	544	-87.253%
2026-02-03	5.3000	5.3000	4.9500	4.9500	-15.385%	525	540	-88.283%
2026-02-02	5.8500	5.8500	5.8500	5.8500	+1.739%	1	15	-90.085%
2026-01-30	5.7500	5.7500	5.7500	5.7500	+6.481%	5	14	-89.913%
2026-01-29	5.4000	5.4000	5.4000	5.4000	0.000%	9	9	-89.259%

.dark-mode .vl3tvK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vl3tvK{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918P54XLE Sep 18 2026 54.00 Put (XLE260918P00054000)option OPRA

XLE20260918P54
XLE Sep 18 2026 54.00 Put (XLE260918P00054000)
option OPRA