Dark

XLE20260918P55
XLE Sep 18 2026 55.00 Put (XLE260918P00055000)
option OPRA

EOD

Jul 24, 2026

0.7800-1.266%(-0.0100)416

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.7600	0.7800	0.6600	0.7800	-1.266%	416	97,127	0.000%
2026-07-23	0.7200	0.8100	0.6300	0.7900	-2.469%	4,324	96,709	-1.266%
2026-07-22	0.9500	0.9500	0.7900	0.8100	-19.000%	85	94,195	-3.704%
2026-07-21	0.9600	1.1200	0.9600	1.0000	-9.910%	210	94,155	-22.000%
2026-07-20	1.2200	1.3000	1.0400	1.1100	-12.598%	1,054	94,161	-29.730%
2026-07-17	1.1100	1.3000	1.1100	1.2700	-5.926%	469	93,812	-38.583%
2026-07-16	1.3700	1.4000	1.3100	1.3500	-15.625%	4,320	93,429	-42.222%
2026-07-15	1.4400	1.7400	1.4400	1.6000	+10.345%	1,512	91,725	-51.250%
2026-07-14	1.4200	1.5800	1.3900	1.4500	-7.643%	3,610	90,068	-46.207%
2026-07-13	1.7900	1.7900	1.4800	1.5700	-26.636%	2,569	92,479	-50.318%
2026-07-10	2.1200	2.2200	2.0900	2.1400	-1.382%	325	92,109	-63.551%
2026-07-09	2.0900	2.1800	2.0600	2.1700	+7.426%	314	92,060	-64.055%
2026-07-08	2.0400	2.2600	1.8700	2.0200	-19.522%	5,755	91,781	-61.386%
2026-07-07	2.7500	2.7500	2.4600	2.5100	-17.705%	88	90,108	-68.924%
2026-07-06	2.8800	3.0500	2.8800	3.0500	+0.993%	252	90,093	-74.426%
2026-07-02	3.0400	3.1700	2.9900	3.0200	-7.927%	37	90,277	-74.172%
2026-07-01	3.0500	3.4100	3.0500	3.2800	+5.806%	37	90,277	-76.220%
2026-06-30	2.8700	3.1000	2.8700	3.1000	+14.815%	57	90,269	-74.839%
2026-06-29	2.5700	2.7700	2.5700	2.7000	-1.460%	132	90,266	-71.111%
2026-06-26	2.7300	2.8600	2.7100	2.7400	-0.364%	131	90,187	-71.533%
2026-06-25	3.1000	3.1000	2.6300	2.7500	-8.333%	26	90,091	-71.636%
2026-06-24	3.1000	3.1100	3.0000	3.0000	+18.577%	6	90,080	-74.000%
2026-06-23	2.7600	2.7600	2.5200	2.5300	-7.326%	165	90,080	-69.170%
2026-06-22	3.1000	3.1000	2.7300	2.7300	-17.273%	5	90,064	-71.429%
2026-06-18	2.9000	3.3800	2.9000	3.3000	+20.000%	726	91,146	-76.364%
2026-06-17	2.6400	2.7900	2.4700	2.7500	+8.696%	712	91,146	-71.636%
2026-06-16	2.5100	2.5800	2.4500	2.5300	+7.660%	10,983	91,146	-69.170%
2026-06-15	2.9000	2.9000	2.3500	2.3500	+17.500%	9,652	96,540	-66.809%
2026-06-12	1.9100	2.0000	1.8700	2.0000	+2.564%	220	96,540	-61.000%
2026-06-11	1.7200	1.9500	1.7200	1.9500	+9.551%	177	96,540	-60.000%
2026-06-10	1.9100	1.9700	1.7000	1.7800	-22.271%	173	96,540	-56.180%
2026-06-09	1.9000	2.2900	1.7900	2.2900	+25.824%	25,340	96,481	-65.939%
2026-06-08	1.8000	1.8500	1.6700	1.8200	-9.901%	3,030	71,477	-57.143%
2026-06-05	1.9400	2.0900	1.7800	2.0200	+14.773%	10,571	69,029	-61.386%
2026-06-04	1.9000	1.9000	1.6800	1.7600	-1.124%	18,015	59,087	-55.682%
2026-06-03	1.8100	1.8100	1.6700	1.7800	-10.553%	33,552	48,385	-56.180%
2026-06-02	2.0300	2.0300	1.9900	1.9900	-10.762%	7	14,885	-60.804%
2026-06-01	2.1600	2.3000	2.1300	2.2300	-9.717%	76	14,885	-65.022%
2026-05-29	2.5800	2.5800	2.4600	2.4700	+9.292%	89	14,883	-68.421%
2026-05-28	2.1500	2.4100	2.1500	2.2600	+0.893%	137	14,884	-65.487%
2026-05-27	2.5700	2.5800	2.2300	2.2400	+4.186%	42	14,875	-65.179%
2026-05-26	1.9100	2.1500	1.9100	2.1500	+26.471%	1,087	14,873	-63.721%
2026-05-22	1.7800	1.8800	1.7000	1.7000	-7.104%	1,528	14,022	-54.118%
2026-05-21	1.6000	1.8500	1.5800	1.8300	+7.647%	49	13,257	-57.377%
2026-05-20	1.3500	1.7300	1.3100	1.7000	+20.567%	494	13,257	-54.118%
2026-05-19	1.5700	1.6000	1.3900	1.4100	-16.568%	229	13,205	-44.681%
2026-05-18	1.8000	1.8100	1.6000	1.6900	-10.106%	296	13,205	-53.846%
2026-05-15	1.9000	1.9400	1.8800	1.8800	-12.150%	197	13,205	-58.511%
2026-05-14	2.1400	2.1400	2.1400	2.1400	-10.084%	2	13,212	-63.551%
2026-05-13	2.3400	2.4500	2.3000	2.3800	+5.310%	767	13,559	-67.227%
2026-05-12	2.3000	2.3100	2.2500	2.2600	-7.377%	12	13,559	-65.487%
2026-05-11	2.5200	2.5200	2.4300	2.4400	-16.438%	103	13,559	-68.033%
2026-05-08	2.8500	2.9200	2.8100	2.9200	+1.389%	16	12,887	-73.288%
2026-05-07	3.0000	3.1700	2.8700	2.8800	+12.941%	91	12,879	-72.917%
2026-05-06	2.4600	2.5800	2.4600	2.5500	+41.667%	1,713	12,751	-69.412%
2026-05-05	1.8200	1.8200	1.7700	1.8000	-7.692%	9	11,532	-56.667%
2026-05-04	1.9800	2.0800	1.8800	1.9500	-3.941%	104	11,530	-60.000%
2026-05-01	2.0000	2.1800	1.8700	2.0300	+5.181%	43	11,549	-61.576%
2026-04-30	2.0400	2.0400	1.8100	1.9300	-10.233%	27	11,549	-59.585%
2026-04-29	2.3200	2.3200	2.1500	2.1500	-10.042%	48	11,559	-63.721%
2026-04-28	2.4300	2.4700	2.3700	2.3900	-10.487%	27	11,584	-67.364%
2026-04-27	2.6500	2.7400	2.5500	2.6700	-6.969%	10	11,587	-70.787%
2026-04-24	2.8700	2.8700	2.8400	2.8700	+1.773%	71	11,590	-72.822%
2026-04-23	2.8200	2.8200	2.8200	2.8200	-2.759%	1	11,563	-72.340%
2026-04-22	2.8000	2.9000	2.8000	2.9000	-9.657%	27	11,563	-73.103%
2026-04-21	3.2000	3.3500	3.1500	3.2100	+0.312%	55	11,592	-75.701%
2026-04-20	3.2000	3.2000	3.2000	3.2000	0.000%	1	11,588	-75.625%
2026-04-17	3.7700	3.9000	3.2000	3.2000	+15.108%	155	11,588	-75.625%
2026-04-16	3.1000	3.1000	2.6500	2.7800	-10.323%	331	11,549	-71.942%
2026-04-15	3.0500	3.1000	2.9000	3.1000	+1.639%	367	11,521	-74.839%
2026-04-14	3.0500	3.1000	3.0200	3.0500	+10.108%	379	11,670	-74.426%
2026-04-13	2.7400	2.7700	2.5600	2.7700	0.000%	128	8,649	-71.841%
2026-04-10	2.8000	2.8000	2.7000	2.7700	+16.878%	3,085	8,649	-71.841%
2026-04-09	2.3200	2.3700	2.3200	2.3700	-5.578%	358	8,649	-67.089%
2026-04-08	3.1000	3.3000	2.5100	2.5100	+14.091%	263	8,662	-68.924%
2026-04-07	2.1800	2.2500	2.1100	2.2000	-4.762%	171	8,646	-64.545%
2026-04-06	2.4200	2.4500	2.3000	2.3100	-8.333%	736	8,714	-66.234%
2026-04-02	2.1700	2.5600	2.1700	2.5200	+2.857%	2,049	7,099	-69.048%
2026-04-01	2.2500	2.6300	2.2000	2.4500	+22.500%	294	7,099	-68.163%
2026-03-31	2.0000	2.3500	1.9400	2.0000	-4.762%	473	7,296	-61.000%
2026-03-30	1.8800	2.1000	1.8800	2.1000	+6.599%	24	7,182	-62.857%
2026-03-27	1.9800	2.0000	1.8600	1.9700	0.000%	6,059	7,162	-60.406%
2026-03-26	2.0600	2.0600	1.9400	1.9700	-7.944%	55	1,131	-60.406%
2026-03-25	2.2100	2.2100	2.1400	2.1400	-2.283%	19	1,095	-63.551%
2026-03-24	2.3800	2.3800	2.0900	2.1900	-10.612%	19	1,079	-64.384%
2026-03-23	2.4600	2.4900	2.4400	2.4500	-7.547%	26	1,080	-68.163%
2026-03-20	2.5200	2.6500	2.4900	2.6500	+1.145%	11	1,082	-70.566%
2026-03-19	2.7600	2.7600	2.6200	2.6200	-4.727%	119	1,091	-70.229%
2026-03-18	2.7000	2.7500	2.7000	2.7500	+2.612%	19	1,028	-71.636%
2026-03-17	2.7400	2.7400	2.6800	2.6800	-10.667%	12	1,027	-70.896%
2026-03-16	3.0800	3.0800	3.0000	3.0000	-6.250%	26	1,033	-74.000%
2026-03-13	3.2500	3.2500	3.2000	3.2000	+2.564%	8	1,045	-75.625%
2026-03-12	3.1500	3.1500	3.1200	3.1200	-6.587%	9	1,050	-75.000%
2026-03-11	3.4800	3.4800	3.3400	3.3400	-12.565%	104	1,069	-76.647%
2026-03-10	3.8200	3.8200	3.8200	3.8200	+3.243%	2	1,064	-79.581%
2026-03-09	3.7000	3.7000	3.7000	3.7000	+0.271%	8	1,066	-78.919%
2026-03-06	3.5500	3.7300	3.5500	3.6900	+8.529%	198	1,069	-78.862%
2026-03-05	3.4000	3.4000	3.4000	3.4000	-11.227%	17	962	-77.059%
2026-03-04	3.8300	3.8300	3.8300	3.8300	+1.862%	5	967	-79.634%
2026-03-03	3.7000	3.7600	3.5800	3.7600	+13.939%	22	967	-79.255%
2026-03-02	3.5000	3.5000	3.3000	3.3000	-13.158%	61	981	-76.364%
2026-02-27	4.0000	4.0500	3.8000	3.8000	-3.797%	177	936	-79.474%
2026-02-26	3.9500	3.9500	3.8500	3.9500	-4.819%	69	787	-80.253%
2026-02-25	4.1500	4.1500	4.1500	4.1500	+3.750%	17	710	-81.205%
2026-02-24	3.9500	4.0500	3.9500	4.0000	+3.896%	32	710	-80.500%
2026-02-23	3.8500	3.8500	3.8500	3.8500	-2.532%	17	695	-79.740%
2026-02-19	3.9000	3.9500	3.9000	3.9500	-1.250%	8	678	-80.253%
2026-02-18	4.0000	4.0000	4.0000	4.0000	-4.762%	1	675	-80.500%
2026-02-13	4.2500	4.2500	4.2000	4.2000	-3.448%	254	430	-81.429%
2026-02-12	4.3500	4.3500	4.3500	4.3500	+7.407%	7	430	-82.069%
2026-02-11	4.0500	4.0500	4.0500	4.0500	-24.299%	2	423	-80.741%
2026-02-05	5.3500	5.3500	5.3500	5.3500	+4.902%	17	425	-85.421%
2026-02-04	5.3800	5.3800	5.1000	5.1000	-17.742%	13	408	-84.706%
2026-01-29	6.1000	6.2000	6.0500	6.2000	-21.914%	395	395	-87.419%
2026-01-14	7.9400	7.9400	7.9400	7.9400	+944.737%	1	1	-90.176%
2025-11-14	0.7600	0.7600	0.7600	0.7600	+16.923%	1	1,508	+2.632%
2025-09-29	0.6500	0.6500	0.6500	0.6500	-4.412%	1,500	1,508	+20.000%
2025-09-25	0.6800	0.6800	0.6800	0.6800	+13.333%	9	66	+14.706%
2025-09-17	0.6000	0.6000	0.6000	0.6000	-25.000%	5	67	+30.000%
2025-08-21	0.8000	0.8000	0.8000	0.8000	+25.000%	52	67	-2.500%
2025-07-24	0.5900	0.6400	0.5900	0.6400	-13.514%	2	15	+21.875%
2025-06-26	0.7400	0.7400	0.7400	0.7400	-42.636%	1	15	+5.405%
2025-05-15	1.2600	1.2900	1.2600	1.2900	-30.270%	2	14	-39.535%
2025-05-08	1.8000	1.8500	1.7800	1.8500	-7.960%	4	13	-57.838%
2025-05-07	1.9300	2.0100	1.9300	2.0100	+12.291%	6	13	-61.194%
2025-04-28	1.7300	1.7900	1.7300	1.7900	-6.771%	8	11	-56.425%
2025-04-25	1.8500	1.9200	1.8500	1.9200	+3.226%	4	9	-59.375%
2025-04-24	1.7800	1.8600	1.7800	1.8600	-8.374%	6	9	-58.065%
2025-04-22	1.9800	2.0300	1.9800	2.0300	-0.976%	2	7	-61.576%
2025-04-15	2.0500	2.0500	2.0500	2.0500	+201.471%	1	7	-61.951%
2025-03-25	0.6300	0.6800	0.6300	0.6800	-40.351%	2	7	+14.706%
2025-03-12	1.1000	1.1400	1.1000	1.1400	+46.154%	2	6	-31.579%
2025-01-15	0.7800	0.7800	0.7800	0.7800	0.000%	5	5	0.000%

.dark-mode .qnXKZL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnXKZL{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918P55XLE Sep 18 2026 55.00 Put (XLE260918P00055000)option OPRA

XLE20260918P55
XLE Sep 18 2026 55.00 Put (XLE260918P00055000)
option OPRA