Dark

XLE20261120P55
XLE Nov 20 2026 55.00 Put (XLE261120P00055000)
option OPRA

EOD

Oct 1, 2026

0.2800-26.316%(-0.1000)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3800	0.3800	0.2800	0.2800	-26.316%	123	17,236	0.000%
2026-09-30	0.3500	0.3900	0.3300	0.3800	-11.628%	185	17,192	-26.316%
2026-09-29	0.4700	0.4700	0.3800	0.4300	+7.500%	83	17,182	-34.884%
2026-09-28	0.3400	0.4000	0.3100	0.4000	0.000%	204	17,142	-30.000%
2026-09-25	0.3900	0.4200	0.3900	0.4000	+11.111%	66	16,976	-30.000%
2026-09-24	0.3300	0.3900	0.3000	0.3600	-5.263%	193	16,948	-22.222%
2026-09-23	0.3600	0.4000	0.3400	0.3800	-20.833%	491	17,012	-26.316%
2026-09-22	0.5000	0.5000	0.3600	0.4800	+26.316%	181	16,688	-41.667%
2026-09-21	0.4100	0.4100	0.3500	0.3800	+11.765%	239	16,657	-26.316%
2026-09-18	0.3000	0.3600	0.2800	0.3400	+6.250%	48	16,629	-17.647%
2026-09-17	0.3500	0.3700	0.3200	0.3200	-15.789%	43	16,596	-12.500%
2026-09-16	0.3100	0.3800	0.3100	0.3800	+40.741%	60	16,630	-26.316%
2026-09-15	0.2800	0.2800	0.2500	0.2700	-25.000%	32	16,633	+3.704%
2026-09-14	0.2900	0.3700	0.2600	0.3600	+12.500%	20	16,628	-22.222%
2026-09-11	0.3000	0.3200	0.2900	0.3200	-8.571%	104	16,631	-12.500%
2026-09-10	0.3500	0.3500	0.3500	0.3500	+16.667%	27	16,540	-20.000%
2026-09-09	0.2700	0.3100	0.2600	0.3000	0.000%	73	16,538	-6.667%
2026-09-08	0.3100	0.3200	0.2600	0.3000	-14.286%	30	16,566	-6.667%
2026-09-04	0.3600	0.3600	0.3200	0.3500	-2.778%	65	16,541	-20.000%
2026-09-03	0.3000	0.3600	0.2900	0.3600	+20.000%	47	16,541	-22.222%
2026-09-02	0.3700	0.3800	0.2900	0.3000	-18.919%	38	16,511	-6.667%
2026-09-01	0.3200	0.3800	0.3200	0.3700	-9.756%	50	16,500	-24.324%
2026-08-31	0.4000	0.4800	0.3700	0.4100	-30.508%	9,179	16,531	-31.707%
2026-08-28	0.5600	0.5900	0.5400	0.5900	-1.667%	1,554	11,240	-52.542%
2026-08-27	0.6500	0.7000	0.6000	0.6000	+1.695%	16	10,982	-53.333%
2026-08-26	0.7500	0.7500	0.5500	0.5900	-10.606%	176	10,982	-52.542%
2026-08-25	0.6000	0.6600	0.5700	0.6600	+22.222%	74	10,981	-57.576%
2026-08-24	0.6300	0.6300	0.5100	0.5400	+1.887%	428	10,847	-48.148%
2026-08-21	0.4800	0.5500	0.4800	0.5300	0.000%	202	10,819	-47.170%
2026-08-20	0.4700	0.5300	0.4100	0.5300	-8.621%	230	10,821	-47.170%
2026-08-19	0.5000	0.5800	0.4800	0.5800	+3.571%	251	10,788	-51.724%
2026-08-18	0.6000	0.6000	0.5100	0.5600	-16.418%	263	10,783	-50.000%
2026-08-17	0.7100	0.7200	0.6700	0.6700	-10.667%	246	10,917	-58.209%
2026-08-14	0.8400	0.8400	0.7300	0.7500	-17.582%	243	10,939	-62.667%
2026-08-13	0.9900	1.0300	0.9100	0.9100	0.000%	52	10,727	-69.231%
2026-08-12	0.9900	1.0000	0.8700	0.9100	-10.784%	3,937	10,711	-69.231%
2026-08-11	1.1100	1.1100	1.0000	1.0200	-14.286%	28	7,626	-72.549%
2026-08-10	1.3600	1.3600	1.1900	1.1900	-35.676%	127	7,607	-76.471%
2026-08-07	1.9000	1.9000	1.7800	1.8500	+12.121%	304	7,603	-84.865%
2026-08-06	1.6500	1.8300	1.6200	1.6500	-14.063%	588	7,510	-83.030%
2026-08-05	1.7100	1.9200	1.7100	1.9200	+23.871%	2	7,406	-85.417%
2026-08-04	1.8100	1.9500	1.5500	1.5500	+7.639%	38	7,405	-81.935%
2026-08-03	1.6100	1.6100	1.4300	1.4400	+2.128%	8	7,390	-80.556%
2026-07-31	1.6500	1.6500	1.4100	1.4100	-10.759%	2	7,384	-80.142%
2026-07-30	1.8000	1.8400	1.5800	1.5800	-5.952%	250	7,384	-82.278%
2026-07-29	1.5800	1.6800	1.5600	1.6800	-12.500%	71	7,254	-83.333%
2026-07-28	1.7700	1.9200	1.7200	1.9200	+7.865%	12	7,248	-85.417%
2026-07-27	1.7200	1.7800	1.6500	1.7800	+11.250%	27	7,246	-84.270%
2026-07-24	1.4600	1.6000	1.4000	1.6000	+10.345%	6,046	7,228	-82.500%
2026-07-23	1.4200	1.4700	1.4000	1.4500	-22.460%	36	1,227	-80.690%
2026-07-21	1.9000	1.9000	1.8700	1.8700	-6.500%	3	1,216	-85.027%
2026-07-20	2.1700	2.1700	1.9800	2.0000	-8.676%	16	1,217	-86.000%
2026-07-17	2.0300	2.1900	2.0300	2.1900	-2.232%	3	1,216	-87.215%
2026-07-16	2.2800	2.2800	2.2400	2.2400	-12.157%	4	1,216	-87.500%
2026-07-15	2.5500	2.5500	2.5500	2.5500	-19.048%	3	1,214	-89.020%
2026-07-10	3.1500	3.1500	3.1500	3.1500	+6.061%	1	1,214	-91.111%
2026-07-09	2.9700	2.9700	2.9700	2.9700	+2.414%	2	1,214	-90.572%
2026-07-08	2.9000	2.9000	2.9000	2.9000	-21.196%	1	1,214	-90.345%
2026-07-06	3.6800	3.6800	3.6800	3.6800	-9.136%	1	1,214	-92.391%
2026-06-25	4.0500	4.0500	4.0500	4.0500	+5.195%	4	1,213	-93.086%
2026-06-24	4.0000	4.0000	3.8500	3.8500	+14.583%	83	1,213	-92.727%
2026-06-23	3.5300	3.5300	3.3600	3.3600	-17.241%	11	1,219	-91.667%
2026-06-18	4.1800	4.1800	4.0400	4.0600	+17.681%	26	1,212	-93.103%
2026-06-17	3.5000	3.5000	3.3500	3.4500	+1.173%	33	1,212	-91.884%
2026-06-16	3.4500	3.4500	3.4100	3.4100	+4.923%	22	1,212	-91.789%
2026-06-15	3.5600	3.5600	3.2500	3.2500	+10.169%	46	1,203	-91.385%
2026-06-11	2.8500	2.9500	2.8500	2.9500	-1.993%	25	1,203	-90.508%
2026-06-09	3.0000	3.1500	2.9500	3.0100	+5.614%	26	1,202	-90.698%
2026-06-05	2.8500	2.8500	2.8400	2.8500	+14.000%	7	1,202	-90.175%
2026-06-04	2.7200	2.7200	2.4800	2.5000	-8.425%	90	1,198	-88.800%
2026-06-03	2.7300	2.7300	2.7300	2.7300	-5.536%	2	1,146	-89.744%
2026-06-02	2.8900	2.8900	2.8900	2.8900	-13.988%	1	1,146	-90.311%
2026-05-29	3.3200	3.3600	3.3200	3.3600	+1.818%	6	1,147	-91.667%
2026-05-27	3.2000	3.3200	3.2000	3.3000	+11.486%	83	1,149	-91.515%
2026-05-26	2.6000	2.9600	2.6000	2.9600	+15.175%	78	1,196	-90.541%
2026-05-22	2.5300	2.5700	2.5300	2.5700	-0.772%	3	1,267	-89.105%
2026-05-21	2.4600	2.5900	2.4600	2.5900	+7.025%	247	1,267	-89.189%
2026-05-20	2.1600	2.4200	2.1000	2.4200	+12.558%	117	1,267	-88.430%
2026-05-19	2.3000	2.3000	2.1500	2.1500	-12.955%	27	1,209	-86.977%
2026-05-18	2.4700	2.4700	2.4700	2.4700	-6.084%	5	1,209	-88.664%
2026-05-15	2.7200	2.7200	2.6300	2.6300	-14.610%	9	1,209	-89.354%
2026-05-14	3.0800	3.0800	3.0800	3.0800	-0.645%	2	1,197	-90.909%
2026-05-13	3.1000	3.1000	3.1000	3.1000	+2.990%	2	1,197	-90.968%
2026-05-12	3.0000	3.2000	3.0000	3.0100	-7.385%	19	1,197	-90.698%
2026-05-11	3.2400	3.2500	3.2400	3.2500	-9.722%	66	1,197	-91.385%
2026-05-08	3.5500	3.6000	3.5500	3.6000	+0.559%	21	1,229	-92.222%
2026-05-07	3.7000	3.8500	3.5700	3.5800	+9.816%	47	1,231	-92.179%
2026-05-06	3.2600	3.2600	3.2600	3.2600	+24.904%	5	1,230	-91.411%
2026-05-04	2.6200	2.7100	2.6100	2.6100	+0.772%	26	1,230	-89.272%
2026-04-30	2.6000	2.6000	2.5900	2.5900	-17.778%	12	1,224	-89.189%
2026-04-28	3.0900	3.1500	3.0900	3.1500	-12.500%	11	1,234	-91.111%
2026-04-24	3.5600	3.6000	3.5600	3.6000	+5.882%	6	1,225	-92.222%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-9.814%	2	1,219	-91.765%
2026-04-21	3.7700	3.7700	3.7700	3.7700	-3.085%	1	1,219	-92.573%
2026-04-20	3.7500	4.0300	3.7500	3.8900	-1.519%	1,007	1,219	-92.802%
2026-04-17	4.2500	4.6200	3.9500	3.9500	+17.910%	14	339	-92.911%
2026-04-16	3.3500	3.3500	3.3500	3.3500	-5.634%	17	337	-91.642%
2026-04-15	3.6000	3.6000	3.5500	3.5500	-5.333%	24	337	-92.113%
2026-04-14	3.8000	3.8000	3.7000	3.7500	+10.294%	36	318	-92.533%
2026-04-13	3.4000	3.4000	3.3500	3.4000	+1.493%	25	312	-91.765%
2026-04-09	3.3600	3.3600	3.3500	3.3500	0.000%	2	312	-91.642%
2026-04-08	4.1000	4.1000	3.3500	3.3500	+18.794%	164	312	-91.642%
2026-04-07	2.7200	2.8200	2.7200	2.8200	-11.875%	12	345	-90.071%
2026-04-02	2.7500	3.2000	2.7500	3.2000	+1.587%	55	350	-91.250%
2026-04-01	3.1500	3.1500	3.1500	3.1500	+17.100%	10	350	-91.111%
2026-03-31	2.5400	2.8800	2.5000	2.6900	+6.746%	96	340	-89.591%
2026-03-30	2.4200	2.5200	2.4200	2.5200	+1.613%	17	252	-88.889%
2026-03-27	2.5000	2.5000	2.4800	2.4800	-0.800%	2	238	-88.710%
2026-03-26	2.7700	2.7700	2.5000	2.5000	-8.425%	14	236	-88.800%
2026-03-25	2.7800	2.7800	2.7300	2.7300	+1.487%	2	235	-89.744%
2026-03-24	2.8000	2.8000	2.6300	2.6900	-18.485%	63	234	-89.591%
2026-03-23	3.3000	3.3000	3.3000	3.3000	+2.167%	1	189	-91.515%
2026-03-20	3.0700	3.2300	3.0700	3.2300	+0.623%	86	189	-91.331%
2026-03-19	3.3100	3.3500	3.2100	3.2100	+1.905%	31	121	-91.277%
2026-03-18	3.1500	3.1500	3.1500	3.1500	-7.353%	3	103	-91.111%
2026-03-17	3.4000	3.4000	3.4000	3.4000	-5.556%	70	100	-91.765%
2026-03-16	3.6000	3.6000	3.5500	3.6000	-6.494%	88	103	-92.222%
2026-03-13	3.7500	3.8500	3.7500	3.8500	+4.905%	3	21	-92.727%
2026-03-12	3.7000	3.7000	3.6700	3.6700	-7.089%	4	21	-92.371%
2026-03-11	3.9500	3.9500	3.9500	3.9500	-7.059%	1	24	-92.911%
2026-03-09	4.2500	4.2500	4.2500	4.2500	+1.190%	1	23	-93.412%
2026-03-06	4.1000	4.2800	4.1000	4.2000	+5.263%	23	23	-93.333%
2026-03-05	3.9900	3.9900	3.9900	3.9900	-11.333%	1	10	-92.982%
2026-03-04	4.3300	4.5000	4.3300	4.5000	+13.924%	5	10	-93.778%
2026-03-02	3.9500	3.9500	3.9500	3.9500	-13.377%	5	8	-92.911%
2026-02-26	4.5600	4.5600	4.5600	4.5600	+2.472%	1	3	-93.860%
2026-02-19	4.4000	4.4500	4.4000	4.4500	-11.000%	2	2	-93.708%
2026-02-17	4.9300	5.0000	4.9300	5.0000	0.000%	2	0	-94.400%

.dark-mode .Bgh3LL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bgh3LL{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261120P55XLE Nov 20 2026 55.00 Put (XLE261120P00055000)option OPRA

XLE20261120P55
XLE Nov 20 2026 55.00 Put (XLE261120P00055000)
option OPRA