Dark

XLE20260918P57.5
XLE Sep 18 2026 57.50 Put (XLE260918P00057500)
option OPRA

EOD

Jul 24, 2026

1.43-3.378%(-0.05)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.4000	1.4500	1.2900	1.4300	-3.378%	124	83,057	0.000%
2026-07-23	1.2700	1.5600	1.2500	1.4800	-5.128%	281	82,956	-3.378%
2026-07-22	1.6000	1.6400	1.5100	1.5600	-14.286%	421	82,870	-8.333%
2026-07-21	1.9400	1.9500	1.8200	1.8200	-8.081%	515	83,010	-21.429%
2026-07-20	2.3000	2.3000	1.9700	1.9800	-12.000%	235	83,343	-27.778%
2026-07-17	2.1000	2.3300	2.0500	2.2500	-7.025%	520	83,321	-36.444%
2026-07-16	2.4700	2.4800	2.3600	2.4200	-20.132%	1,301	83,209	-40.909%
2026-07-15	2.7500	3.0300	2.7500	3.0300	+13.060%	2,366	82,690	-52.805%
2026-07-14	2.5600	2.8000	2.5600	2.6800	+0.375%	336	84,145	-46.642%
2026-07-13	3.0500	3.0500	2.6200	2.6700	-26.648%	704	84,122	-46.442%
2026-07-10	3.5500	3.6500	3.5500	3.6400	-0.274%	166	83,966	-60.714%
2026-07-09	3.6500	3.6500	3.6500	3.6500	+4.286%	67	84,119	-60.822%
2026-07-08	3.5000	3.5000	3.5000	3.5000	-14.005%	124	84,135	-59.143%
2026-07-07	4.0700	4.0700	4.0700	4.0700	-16.769%	1	84,046	-64.865%
2026-07-02	4.6800	4.8900	4.6800	4.8900	+8.667%	13	84,047	-70.757%
2026-06-25	4.3700	4.5000	4.1500	4.5000	-4.255%	38	84,047	-68.222%
2026-06-24	4.7600	4.9000	4.6500	4.7000	+16.049%	63	84,084	-69.574%
2026-06-23	4.3300	4.3300	4.0000	4.0500	-14.737%	15	84,087	-64.691%
2026-06-22	4.7500	4.7500	4.7500	4.7500	-2.062%	1	84,085	-69.895%
2026-06-18	4.8700	4.8700	4.8500	4.8500	+15.476%	7	84,083	-70.515%
2026-06-17	4.0400	4.2000	4.0400	4.2000	+6.329%	5	84,083	-65.952%
2026-06-16	3.9500	4.0700	3.9500	3.9500	+5.333%	16	84,083	-63.797%
2026-06-15	4.0000	4.1700	3.7000	3.7500	+25.839%	18	84,074	-61.867%
2026-06-12	3.3500	3.3500	2.9400	2.9800	-8.025%	11	84,074	-52.013%
2026-06-11	3.2500	3.2500	3.2400	3.2400	+19.118%	3	84,074	-55.864%
2026-06-10	2.6900	2.7200	2.6900	2.7200	-20.235%	4	84,076	-47.426%
2026-06-09	3.0700	3.4100	3.0700	3.4100	+22.662%	8	84,076	-58.065%
2026-06-08	2.7800	2.7800	2.7800	2.7800	-10.323%	5	84,079	-48.561%
2026-06-05	2.8300	3.1000	2.8300	3.1000	+17.871%	6	84,079	-53.871%
2026-06-03	2.7900	2.7900	2.6300	2.6300	-19.077%	8	84,080	-45.627%
2026-06-02	3.2500	3.2700	3.2500	3.2500	-5.523%	7	84,081	-56.000%
2026-06-01	3.3500	3.4500	3.2800	3.4400	-8.267%	4	84,080	-58.430%
2026-05-29	3.5800	3.9300	3.5800	3.7500	+8.696%	47	84,079	-61.867%
2026-05-28	3.3000	3.4500	3.3000	3.4500	0.000%	14	84,093	-58.551%
2026-05-27	3.6600	3.6600	3.4000	3.4500	+7.813%	55	84,081	-58.551%
2026-05-26	3.1500	3.2000	3.1500	3.2000	+21.673%	24	84,029	-55.313%
2026-05-22	2.7000	2.7000	2.6200	2.6300	-5.735%	76	84,029	-45.627%
2026-05-21	2.4300	2.7900	2.4300	2.7900	+11.600%	18	84,083	-48.746%
2026-05-20	2.0500	2.5000	2.0500	2.5000	+15.741%	2,283	84,083	-42.800%
2026-05-19	2.3400	2.3400	2.1500	2.1600	-11.837%	41,834	91,608	-33.796%
2026-05-18	2.8500	2.8500	2.4500	2.4500	-11.871%	31	91,608	-41.633%
2026-05-15	2.9000	2.9000	2.7500	2.7800	-14.462%	97	91,608	-48.561%
2026-05-14	3.2500	3.2500	3.2500	3.2500	-5.797%	27	96,207	-56.000%
2026-05-13	3.4200	3.5000	3.4000	3.4500	+4.545%	17	96,234	-58.551%
2026-05-12	3.4500	3.4500	3.3000	3.3000	-8.333%	63	96,234	-56.667%
2026-05-11	3.7100	3.7100	3.6000	3.6000	-11.980%	50	96,234	-60.278%
2026-05-08	4.0900	4.0900	4.0900	4.0900	-8.090%	1	96,164	-65.037%
2026-05-07	4.2900	4.4500	4.2900	4.4500	+23.611%	32	96,163	-67.865%
2026-05-06	3.6800	3.7000	3.4900	3.6000	+34.831%	8	96,160	-60.278%
2026-05-05	2.7600	2.7600	2.6700	2.6700	-5.986%	21	96,156	-46.442%
2026-05-04	2.8400	2.8400	2.8400	2.8400	-4.377%	1	96,135	-49.648%
2026-05-01	2.9300	3.0600	2.9300	2.9700	+10.409%	19	96,158	-51.852%
2026-04-30	2.7500	2.8200	2.6900	2.6900	-14.603%	208	96,158	-46.840%
2026-04-29	3.3000	3.3000	3.1500	3.1500	-9.742%	8	96,174	-54.603%
2026-04-28	3.5800	3.6000	3.3700	3.4900	-9.585%	20	96,172	-59.026%
2026-04-27	3.8600	3.8600	3.8600	3.8600	-4.691%	1	96,155	-62.953%
2026-04-24	4.0500	4.0500	4.0500	4.0500	+4.651%	53	96,155	-64.691%
2026-04-23	3.9000	3.9800	3.8700	3.8700	-4.444%	21,327	93,606	-63.049%
2026-04-22	4.0500	4.0500	4.0500	4.0500	-10.398%	64	79,823	-64.691%
2026-04-20	4.3500	4.5200	4.3500	4.5200	-6.804%	2	79,804	-68.363%
2026-04-17	4.9500	5.5500	4.8500	4.8500	+14.929%	106	79,803	-70.515%
2026-04-15	4.3000	4.3100	4.2200	4.2200	-2.989%	8	79,832	-66.114%
2026-04-14	4.2000	4.3700	4.2000	4.3500	+11.538%	15	79,835	-67.126%
2026-04-13	3.7200	3.9000	3.6000	3.9000	0.000%	622	79,635	-63.333%
2026-04-10	3.9000	4.0700	3.9000	3.9000	+4.000%	321	79,635	-63.333%
2026-04-09	3.8500	3.8500	3.7500	3.7500	-2.597%	18	79,635	-61.867%
2026-04-08	4.3500	4.4400	3.7300	3.8500	+24.194%	30,260	79,635	-62.857%
2026-04-07	3.1000	3.1000	3.1000	3.1000	-3.427%	96	49,818	-53.871%
2026-04-06	3.3000	3.4200	3.2000	3.2100	-6.414%	25,380	49,722	-55.452%
2026-04-02	3.0000	3.5100	3.0000	3.4300	-7.297%	413	24,960	-58.309%
2026-04-01	3.3100	3.7000	3.3100	3.7000	+31.673%	85	24,960	-61.351%
2026-03-31	2.6800	3.1500	2.6700	2.8100	+1.812%	562	24,988	-49.110%
2026-03-30	2.6200	2.7800	2.6200	2.7600	+2.222%	116	25,242	-48.188%
2026-03-27	2.7300	2.7700	2.5900	2.7000	0.000%	619	25,131	-47.037%
2026-03-26	2.7700	2.7700	2.6900	2.7000	-7.216%	10,084	24,903	-47.037%
2026-03-25	3.0000	3.0000	2.9100	2.9100	-2.020%	57	14,870	-50.859%
2026-03-24	3.0800	3.0800	2.8400	2.9700	-11.343%	11,116	14,870	-51.852%
2026-03-23	3.7500	3.7500	3.3500	3.3500	-6.162%	55	8,796	-57.313%
2026-03-20	3.3900	3.5700	3.3500	3.5700	-0.833%	52	8,777	-59.944%
2026-03-19	3.6500	3.6500	3.6000	3.6000	-2.703%	83	8,731	-60.278%
2026-03-18	3.6500	3.7000	3.6500	3.7000	0.000%	72	8,735	-61.351%
2026-03-17	3.9000	3.9500	3.5500	3.7000	-9.756%	168	8,693	-61.351%
2026-03-16	4.0500	4.2000	4.0500	4.1000	-4.429%	84	8,598	-65.122%
2026-03-12	4.3000	4.3000	4.2900	4.2900	-5.921%	7	8,623	-66.667%
2026-03-11	4.5500	4.5600	4.5500	4.5600	-12.308%	7	8,621	-68.640%
2026-03-10	5.2000	5.2000	5.2000	5.2000	+4.000%	6	6,620	-72.500%
2026-03-09	5.0000	5.0300	4.8600	5.0000	+0.402%	7,527	6,623	-71.400%
2026-03-06	4.9800	4.9800	4.9800	4.9800	+0.606%	1	6,130	-71.285%
2026-03-03	4.9500	4.9500	4.9500	4.9500	+8.791%	1	6,130	-71.111%
2026-03-02	4.6100	4.7500	4.5500	4.5500	-10.609%	5,416	5,117	-68.571%
2026-02-27	5.1000	5.1000	5.0800	5.0900	-5.741%	26	873	-71.906%
2026-02-26	5.2500	5.4500	5.2500	5.4000	-3.571%	609	852	-73.519%
2026-02-25	5.7500	5.7500	5.6000	5.6000	+4.673%	185	59	-74.464%
2026-02-24	5.3500	5.3500	5.3500	5.3500	+1.518%	15	59	-73.271%
2026-02-23	5.2500	5.2700	5.2500	5.2700	-9.138%	23	44	-72.865%
2026-02-12	5.8000	5.8000	5.8000	5.8000	0.000%	21	21	-75.345%

.dark-mode .V5gQQD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V5gQQD{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20260918P57.5XLE Sep 18 2026 57.50 Put (XLE260918P00057500)option OPRA

XLE20260918P57.5
XLE Sep 18 2026 57.50 Put (XLE260918P00057500)
option OPRA