Dark

XLE20261120P50
XLE Nov 20 2026 50.00 Put (XLE261120P00050000)
option OPRA

EOD

Sep 30, 2026

0.0900-10.000%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0700	0.0900	0.0700	0.0900	-10.000%	16	12,973	0.000%
2026-09-29	0.1000	0.1200	0.1000	0.1000	+42.857%	12,184	12,967	-10.000%
2026-09-28	0.0700	0.0700	0.0500	0.0700	-36.364%	83	1,930	+28.571%
2026-09-25	0.1000	0.1100	0.1000	0.1100	+10.000%	12	1,912	-18.182%
2026-09-24	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,900	-10.000%
2026-09-22	0.1000	0.1000	0.1000	0.1000	+25.000%	3	1,905	-10.000%
2026-09-21	0.1000	0.1200	0.0800	0.0800	-27.273%	15	1,903	+12.500%
2026-09-18	0.1100	0.1100	0.1100	0.1100	+37.500%	2	1,900	-18.182%
2026-09-17	0.1200	0.1200	0.0800	0.0800	-50.000%	4	1,898	+12.500%
2026-09-16	0.0400	0.1600	0.0400	0.1600	+100.000%	29	1,918	-43.750%
2026-09-15	0.0500	0.0800	0.0500	0.0800	-27.273%	2	1,891	+12.500%
2026-09-10	0.1100	0.1100	0.1100	0.1100	+83.333%	1	1,891	-18.182%
2026-09-08	0.0800	0.1000	0.0600	0.0600	-33.333%	23	1,891	+50.000%
2026-09-04	0.0900	0.1000	0.0700	0.0900	+12.500%	26	1,897	0.000%
2026-09-03	0.0800	0.0800	0.0700	0.0800	-20.000%	17	1,897	+12.500%
2026-09-02	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,891	-10.000%
2026-09-01	0.1000	0.1000	0.0900	0.0900	-35.714%	7	1,890	0.000%
2026-08-31	0.1400	0.1400	0.1400	0.1400	-12.500%	2	1,895	-35.714%
2026-08-28	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,895	-43.750%
2026-08-25	0.1500	0.1600	0.1500	0.1600	+14.286%	8	1,895	-43.750%
2026-08-24	0.1500	0.1500	0.1400	0.1400	0.000%	7	1,895	-35.714%
2026-08-21	0.1500	0.1500	0.1400	0.1400	+16.667%	25	1,889	-35.714%
2026-08-20	0.1400	0.1400	0.1200	0.1200	-20.000%	2	1,890	-25.000%
2026-08-19	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,892	-40.000%
2026-08-18	0.1500	0.1500	0.1500	0.1500	-25.000%	1	1,896	-40.000%
2026-08-17	0.2200	0.2200	0.2000	0.2000	-13.043%	3	1,897	-55.000%
2026-08-14	0.2600	0.2600	0.2300	0.2300	-14.815%	8	1,896	-60.870%
2026-08-13	0.2700	0.3200	0.2700	0.2700	-6.897%	8	1,896	-66.667%
2026-08-12	0.3500	0.3500	0.2800	0.2900	-3.333%	6	1,894	-68.966%
2026-08-11	0.4200	0.4200	0.3000	0.3000	-34.783%	20	1,895	-70.000%
2026-08-10	0.4000	0.4600	0.4000	0.4600	-16.364%	5	1,896	-80.435%
2026-08-07	0.5700	0.6100	0.5500	0.5500	0.000%	18	1,892	-83.636%
2026-08-06	0.4400	0.6000	0.4400	0.5500	-15.385%	6	1,890	-83.636%
2026-08-05	0.5600	0.6500	0.5600	0.6500	+35.417%	94	1,894	-86.154%
2026-08-04	0.6400	0.6400	0.4800	0.4800	-7.692%	10	1,903	-81.250%
2026-08-03	0.5400	0.5400	0.4700	0.5200	+8.333%	80	1,904	-82.692%
2026-07-31	0.6000	0.6000	0.4800	0.4800	-23.810%	27	1,830	-81.250%
2026-07-30	0.6200	0.6300	0.6200	0.6300	+10.526%	2	1,813	-85.714%
2026-07-29	0.5500	0.6200	0.5100	0.5700	-16.176%	58	1,815	-84.211%
2026-07-28	0.6400	0.7400	0.6400	0.6800	+9.677%	21	1,824	-86.765%
2026-07-27	0.5500	0.6400	0.5500	0.6200	+16.981%	10	1,831	-85.484%
2026-07-24	0.5500	0.5600	0.5100	0.5300	-1.852%	14	1,830	-83.019%
2026-07-23	0.5100	0.5700	0.5100	0.5400	-8.475%	17	1,830	-83.333%
2026-07-22	0.6000	0.6100	0.5900	0.5900	-11.940%	86	1,822	-84.746%
2026-07-21	0.6700	0.7800	0.6700	0.6700	-4.286%	228	1,821	-86.567%
2026-07-20	0.7300	0.7700	0.6800	0.7000	-10.256%	70	1,790	-87.143%
2026-07-17	0.7300	0.8300	0.7200	0.7800	-10.345%	321	1,808	-88.462%
2026-07-16	0.8500	0.8800	0.8100	0.8700	-10.309%	196	1,802	-89.655%
2026-07-15	0.9300	0.9700	0.8600	0.9700	+8.989%	29	1,792	-90.722%
2026-07-14	0.8800	0.9800	0.8500	0.8900	-1.111%	245	1,787	-89.888%
2026-07-13	0.9000	0.9400	0.8900	0.9000	-26.829%	66	1,800	-90.000%
2026-07-10	1.1400	1.2400	1.1100	1.2300	+1.653%	395	1,799	-92.683%
2026-07-09	1.1900	1.2200	1.1300	1.2100	+10.000%	168	1,650	-92.562%
2026-07-08	1.2000	1.2000	1.0400	1.1000	-18.519%	176	1,641	-91.818%
2026-07-07	1.3600	1.4400	1.2600	1.3500	-18.182%	113	1,634	-93.333%
2026-07-02	1.5400	1.6600	1.5200	1.6500	-4.624%	150	1,598	-94.545%
2026-07-01	1.7000	1.7400	1.6600	1.7300	+13.816%	133	1,598	-94.798%
2026-06-29	1.5200	1.5200	1.5200	1.5200	+0.662%	3	1,601	-94.079%
2026-06-26	1.5100	1.5100	1.5100	1.5100	-16.575%	3	1,604	-94.040%
2026-06-18	1.6900	1.8100	1.6900	1.8100	+20.667%	8	1,607	-95.028%
2026-06-17	1.5400	1.5400	1.5000	1.5000	-3.226%	11	1,607	-94.000%
2026-06-16	1.5500	1.5500	1.5500	1.5500	+4.027%	2	1,607	-94.194%
2026-06-15	1.5200	1.5200	1.4900	1.4900	0.000%	7	1,607	-93.960%
2026-06-12	1.4900	1.4900	1.4900	1.4900	+13.740%	2	1,607	-93.960%
2026-06-09	1.3100	1.3100	1.3100	1.3100	+0.769%	2	1,607	-93.130%
2026-06-05	1.3000	1.3000	1.3000	1.3000	+9.244%	1	1,607	-93.077%
2026-06-04	1.2300	1.2600	1.1900	1.1900	-8.462%	3	1,608	-92.437%
2026-06-02	1.3000	1.3000	1.3000	1.3000	-9.722%	1	1,609	-93.077%
2026-06-01	1.4400	1.4400	1.4400	1.4400	-10.000%	30	1,609	-93.750%
2026-05-29	1.6000	1.6000	1.6000	1.6000	+14.286%	1	1,579	-94.375%
2026-05-28	1.4500	1.4500	1.4000	1.4000	+0.719%	3	1,579	-93.571%
2026-05-26	1.3500	1.3900	1.3500	1.3900	+11.200%	6	1,579	-93.525%
2026-05-22	1.2500	1.2500	1.2500	1.2500	-3.846%	1	1,578	-92.800%
2026-05-21	1.1500	1.3000	1.1500	1.3000	+7.438%	145	1,579	-93.077%
2026-05-20	1.0500	1.2100	1.0500	1.2100	+9.009%	4	1,579	-92.562%
2026-05-19	1.1100	1.1100	1.1100	1.1100	-7.500%	1	1,468	-91.892%
2026-05-18	1.3000	1.3000	1.2000	1.2000	-9.091%	52	1,468	-92.500%
2026-05-15	1.3100	1.3200	1.3100	1.3200	-15.385%	2	1,468	-93.182%
2026-05-13	1.4800	1.5600	1.4800	1.5600	+5.405%	7	1,512	-94.231%
2026-05-12	1.4800	1.4800	1.4800	1.4800	-17.778%	1	1,510	-93.919%
2026-05-07	1.9000	1.9300	1.8000	1.8000	+14.650%	3	1,510	-95.000%
2026-05-06	1.4700	1.6200	1.4400	1.5700	+25.600%	23	1,510	-94.268%
2026-05-04	1.2700	1.2700	1.2400	1.2500	-7.407%	4	1,503	-92.800%
2026-05-01	1.3600	1.3700	1.3500	1.3500	+5.469%	71	1,451	-93.333%
2026-04-30	1.4200	1.4200	1.2400	1.2800	-8.571%	27	1,451	-92.969%
2026-04-29	1.3800	1.4000	1.3800	1.4000	-7.895%	30	1,440	-93.571%
2026-04-28	1.5200	1.5200	1.5200	1.5200	-11.111%	1	1,419	-94.079%
2026-04-27	1.7100	1.7100	1.7100	1.7100	-6.044%	1	1,418	-94.737%
2026-04-24	1.8800	1.8800	1.8200	1.8200	+7.692%	6	1,417	-95.055%
2026-04-23	1.6900	1.6900	1.6900	1.6900	-5.056%	2	1,411	-94.675%
2026-04-22	1.7900	1.8300	1.7800	1.7800	-7.292%	5	1,409	-94.944%
2026-04-21	1.9300	1.9300	1.9200	1.9200	-2.538%	6	1,407	-95.313%
2026-04-17	2.1700	2.2700	1.9700	1.9700	+10.674%	21	1,407	-95.431%
2026-04-15	1.8500	1.8500	1.7800	1.7800	-8.247%	50	1,407	-94.944%
2026-04-14	1.9300	1.9400	1.9300	1.9400	+9.605%	802	1,396	-95.361%
2026-04-13	1.7000	1.7700	1.7000	1.7700	-1.667%	22	1,378	-94.915%
2026-04-10	1.8000	1.8000	1.8000	1.8000	+2.857%	1	1,378	-95.000%
2026-04-09	1.4800	1.8000	1.4800	1.7500	+0.575%	134	1,378	-94.857%
2026-04-08	2.0300	2.0300	1.7000	1.7400	+20.000%	13	1,252	-94.828%
2026-04-07	1.5000	1.5000	1.4500	1.4500	-12.121%	852	1,252	-93.793%
2026-04-06	1.6600	1.6600	1.6500	1.6500	-2.941%	2	981	-94.545%
2026-04-02	1.7700	1.7800	1.7000	1.7000	-1.163%	46	933	-94.706%
2026-04-01	1.7500	1.8100	1.7200	1.7200	+15.436%	4	933	-94.767%
2026-03-31	1.3900	1.6700	1.3900	1.4900	+4.930%	19	934	-93.960%
2026-03-30	1.4200	1.4200	1.4200	1.4200	+2.899%	25	880	-93.662%
2026-03-27	1.4100	1.4100	1.2400	1.3800	-13.750%	563	868	-93.478%
2026-03-24	1.5400	1.6000	1.5000	1.6000	-12.088%	501	575	-94.375%
2026-03-23	1.8200	1.8200	1.8200	1.8200	0.000%	2	74	-95.055%
2026-03-19	1.8100	1.8200	1.8100	1.8200	+1.676%	11	74	-95.055%
2026-03-17	1.8700	1.9000	1.7900	1.7900	-9.596%	3	73	-94.972%
2026-03-16	2.1000	2.1000	1.9800	1.9800	-5.714%	3	73	-95.455%
2026-03-12	2.1000	2.1000	2.1000	2.1000	-3.226%	1	72	-95.714%
2026-03-11	2.1700	2.1700	2.1700	2.1700	-11.066%	2	71	-95.853%
2026-03-10	2.4000	2.4800	2.4000	2.4400	+2.092%	12	73	-96.311%
2026-03-09	2.4400	2.4400	2.3600	2.3900	-1.240%	31	61	-96.234%
2026-03-06	2.4400	2.4400	2.3100	2.4200	+6.140%	18	38	-96.281%
2026-03-05	2.2100	2.2800	2.2100	2.2800	-2.979%	4	27	-96.053%
2026-03-03	2.3200	2.3500	2.3200	2.3500	-2.490%	11	27	-96.170%
2026-02-23	2.4100	2.4100	2.4100	2.4100	-3.213%	1	16	-96.266%
2026-02-20	2.4900	2.4900	2.4900	2.4900	-3.488%	1	15	-96.386%
2026-02-18	2.5800	2.5800	2.5800	2.5800	-0.769%	1	14	-96.512%
2026-02-13	2.6000	2.6000	2.6000	2.6000	-11.864%	5	8	-96.538%
2026-02-10	3.1300	3.1300	2.9500	2.9500	0.000%	16	8	-96.949%

.dark-mode .y0J3QC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y0J3QC{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261120P50XLE Nov 20 2026 50.00 Put (XLE261120P00050000)option OPRA

XLE20261120P50
XLE Nov 20 2026 50.00 Put (XLE261120P00050000)
option OPRA