Dark

XLE20260918P56
XLE Sep 18 2026 56.00 Put (XLE260918P00056000)
option OPRA

EOD

Jul 24, 2026

0.9800-5.769%(-0.0600)177

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.8800	0.9900	0.8800	0.9800	-5.769%	177	4,820	0.000%
2026-07-23	0.8500	1.0600	0.8200	1.0400	-4.587%	151	4,762	-5.769%
2026-07-22	1.1400	1.1400	1.0200	1.0900	-14.173%	59	4,688	-10.092%
2026-07-21	1.3900	1.4500	1.2700	1.2700	-12.414%	227	4,678	-22.835%
2026-07-20	1.5600	1.5600	1.3600	1.4500	-9.375%	280	4,689	-32.414%
2026-07-17	1.4000	1.6300	1.4000	1.6000	-6.977%	324	4,627	-38.750%
2026-07-16	1.8700	1.8700	1.7000	1.7200	-20.737%	84	4,488	-43.023%
2026-07-15	1.7900	2.2500	1.7900	2.1700	+14.815%	158	4,487	-54.839%
2026-07-14	1.8200	2.0400	1.7900	1.8900	-5.500%	114	4,453	-48.148%
2026-07-13	1.9300	2.0800	1.9200	2.0000	-27.273%	355	4,344	-51.000%
2026-07-10	2.6600	2.7500	2.6200	2.7500	+1.476%	304	4,224	-64.364%
2026-07-09	2.7100	2.7500	2.5800	2.7100	+6.275%	531	4,117	-63.838%
2026-07-08	2.5400	2.7500	2.3400	2.5500	-20.313%	2,230	4,045	-61.569%
2026-07-07	3.2000	3.2000	3.2000	3.2000	-20.000%	10	2,284	-69.375%
2026-07-01	4.0000	4.0000	4.0000	4.0000	+19.403%	1	2,294	-75.500%
2026-06-29	3.3500	3.3500	3.3500	3.3500	0.000%	3	2,295	-70.746%
2026-06-25	3.3500	3.3500	3.3500	3.3500	-10.667%	25	2,295	-70.746%
2026-06-24	3.7800	3.7800	3.7500	3.7500	+8.696%	6	2,296	-73.867%
2026-06-22	3.7000	3.7000	3.4500	3.4500	-8.000%	2	2,299	-71.594%
2026-06-18	3.8500	3.9200	3.7500	3.7500	+14.329%	13	2,321	-73.867%
2026-06-17	3.1600	3.3000	3.1600	3.2800	+7.895%	4	2,321	-70.122%
2026-06-16	3.1000	3.1500	3.0000	3.0400	+3.051%	176	2,321	-67.763%
2026-06-15	2.9500	2.9500	2.9500	2.9500	+28.261%	1	2,182	-66.780%
2026-06-12	2.2500	2.3000	2.2500	2.3000	-6.504%	5	2,182	-57.391%
2026-06-11	2.4600	2.4600	2.4600	2.4600	+11.818%	2	2,182	-60.163%
2026-06-10	2.2500	2.3400	2.2000	2.2000	-14.397%	103	2,182	-55.455%
2026-06-09	2.3500	2.5700	2.3500	2.5700	+21.226%	114	2,181	-61.868%
2026-06-08	2.0500	2.1200	2.0300	2.1200	-9.013%	21	2,185	-53.774%
2026-06-05	2.2400	2.3300	2.1700	2.3300	+10.427%	53	2,187	-57.940%
2026-06-04	2.0100	2.1100	2.0100	2.1100	+0.476%	77	2,234	-53.555%
2026-06-03	2.3500	2.3500	2.1000	2.1000	-13.223%	6	2,197	-53.333%
2026-06-02	2.4800	2.4800	2.4200	2.4200	-5.837%	11	2,193	-59.504%
2026-06-01	2.7200	2.7200	2.5700	2.5700	-14.047%	176	2,194	-61.868%
2026-05-29	2.9000	3.0100	2.9000	2.9900	+10.741%	193	2,194	-67.224%
2026-05-28	2.7000	2.7000	2.7000	2.7000	+0.372%	3	2,304	-63.704%
2026-05-27	2.8800	3.0000	2.6500	2.6900	+15.451%	280	2,345	-63.569%
2026-05-26	2.3300	2.3400	2.2700	2.3300	+10.427%	45	2,275	-57.940%
2026-05-22	2.1200	2.1200	2.0700	2.1100	-1.860%	1,662	2,271	-53.555%
2026-05-21	1.8400	2.1500	1.8400	2.1500	+12.565%	37	650	-54.419%
2026-05-20	1.7700	1.9100	1.7700	1.9100	+4.945%	2	650	-48.691%
2026-05-19	1.8100	1.8700	1.7300	1.8200	-6.667%	237	643	-46.154%
2026-05-18	2.1000	2.1100	1.9500	1.9500	-13.333%	119	643	-49.744%
2026-05-15	2.2300	2.2800	2.2300	2.2500	-19.643%	54	643	-56.444%
2026-05-13	2.8500	2.8500	2.7700	2.8000	+6.061%	28	673	-65.000%
2026-05-12	2.7000	2.7000	2.6400	2.6400	-7.368%	54	673	-62.879%
2026-05-11	2.8500	2.8500	2.8500	2.8500	-13.374%	2	673	-65.614%
2026-05-08	3.3000	3.3000	3.2700	3.2900	-1.791%	3	620	-70.213%
2026-05-07	3.3600	3.6700	3.3500	3.3500	+13.946%	160	620	-70.746%
2026-05-06	2.8900	2.9500	2.8900	2.9400	+31.250%	216	631	-66.667%
2026-05-04	2.2500	2.2500	2.2400	2.2400	-4.274%	24	797	-56.250%
2026-05-01	2.4600	2.4700	2.3000	2.3400	+6.364%	381	1,080	-58.120%
2026-04-30	2.3000	2.3000	2.1600	2.2000	-15.385%	191	1,080	-55.455%
2026-04-29	2.6000	2.6000	2.6000	2.6000	-8.451%	20	1,211	-62.308%
2026-04-28	2.7600	2.8400	2.7600	2.8400	-12.615%	5	1,214	-65.493%
2026-04-24	3.2000	3.2500	3.2000	3.2500	+3.175%	7	1,212	-69.846%
2026-04-23	3.1500	3.1500	3.1400	3.1500	-4.545%	50	1,212	-68.889%
2026-04-22	3.2700	3.3600	3.2700	3.3000	-10.326%	60	1,249	-70.303%
2026-04-21	3.7800	3.8700	3.6000	3.6800	+0.822%	6	1,241	-73.370%
2026-04-20	3.6500	3.6500	3.6500	3.6500	-15.704%	7	1,241	-73.151%
2026-04-17	4.2500	4.5000	4.2500	4.3300	+35.313%	6	1,234	-77.367%
2026-04-16	3.1700	3.2500	3.1700	3.2000	-3.030%	150	1,237	-69.375%
2026-04-15	3.5000	3.5000	3.3000	3.3000	-7.042%	522	1,237	-70.303%
2026-04-14	3.5300	3.6500	3.5200	3.5500	+12.698%	209	1,508	-72.394%
2026-04-13	3.0500	3.1500	3.0500	3.1500	-0.631%	45	1,484	-68.889%
2026-04-10	3.0800	3.1700	3.0800	3.1700	+11.620%	3	1,484	-69.085%
2026-04-09	2.8400	2.8400	2.8400	2.8400	-8.387%	1	1,484	-65.493%
2026-04-08	3.1500	3.1800	2.8500	3.1000	+6.897%	10	1,483	-68.387%
2026-04-02	2.8200	2.9000	2.7900	2.9000	+0.346%	126	1,517	-66.207%
2026-04-01	2.5500	2.9300	2.5500	2.8900	+24.569%	358	1,517	-66.090%
2026-03-30	2.2400	2.3200	2.2300	2.3200	+4.036%	14	1,871	-57.759%
2026-03-27	2.2200	2.2300	2.2000	2.2300	-2.620%	35	1,859	-56.054%
2026-03-26	2.2700	2.2900	2.2400	2.2900	-4.583%	10	1,857	-57.205%
2026-03-25	2.5000	2.5000	2.4000	2.4000	+1.695%	174	1,859	-59.167%
2026-03-24	2.5100	2.5100	2.3500	2.3600	-15.412%	51	1,689	-58.475%
2026-03-23	2.7800	2.8300	2.7800	2.7900	-2.448%	23	1,669	-64.875%
2026-03-20	2.8300	2.8800	2.8300	2.8600	-4.667%	10	1,686	-65.734%
2026-03-19	2.7700	3.1000	2.7700	3.0000	-7.121%	15	1,690	-67.333%
2026-03-18	3.0400	3.2300	3.0400	3.2300	+7.667%	26	1,697	-69.659%
2026-03-17	3.2500	3.2500	3.0000	3.0000	-13.043%	18	1,706	-67.333%
2026-03-16	3.5000	3.5000	3.4500	3.4500	-6.757%	13	1,704	-71.594%
2026-03-13	3.6300	3.7000	3.5600	3.7000	+5.114%	105	1,716	-73.514%
2026-03-12	3.5400	3.6400	3.4000	3.5200	-14.355%	706	1,620	-72.159%
2026-03-09	4.1500	4.1800	4.1100	4.1100	-0.484%	18	914	-76.156%
2026-03-06	3.9700	4.1300	3.9400	4.1300	+0.978%	4	912	-76.271%
2026-03-05	3.8800	4.0900	3.8800	4.0900	-0.728%	7	912	-76.039%
2026-03-03	4.2100	4.2100	4.0500	4.1200	+8.421%	11	909	-76.214%
2026-03-02	3.7100	3.9900	3.7100	3.8000	-9.091%	521	913	-74.211%
2026-02-27	4.5500	4.5500	4.1800	4.1800	-5.000%	185	430	-76.555%
2026-02-26	4.3500	4.4000	4.3500	4.4000	-6.383%	7	245	-77.727%
2026-02-25	4.8000	4.8500	4.7000	4.7000	+4.444%	175	64	-79.149%
2026-02-24	4.5000	4.5000	4.5000	4.5000	+2.273%	13	64	-78.222%
2026-02-23	4.4000	4.4000	4.4000	4.4000	+3.529%	20	51	-77.727%
2026-02-19	4.2500	4.2500	4.2500	4.2500	-17.476%	2	31	-76.941%
2026-02-17	5.1500	5.1500	5.1500	5.1500	+5.102%	1	30	-80.971%
2026-02-12	4.9000	4.9000	4.9000	4.9000	+5.376%	11	30	-80.000%
2026-02-11	4.6500	4.6500	4.6500	4.6500	-20.513%	2	19	-78.925%
2026-02-04	5.8500	5.8500	5.8500	5.8500	0.000%	18	18	-83.248%

.dark-mode .PLR7HN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLR7HN{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918P56XLE Sep 18 2026 56.00 Put (XLE260918P00056000)option OPRA

XLE20260918P56
XLE Sep 18 2026 56.00 Put (XLE260918P00056000)
option OPRA