Dark

XLE20261218P40
XLE Dec 18 2026 40.00 Put (XLE261218P00040000)
option OPRA

EOD

Jul 24, 2026

0.10000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.1700	0.1700	0.1000	0.1000	0.000%	2	27,348	0.000%
2026-07-22	0.2000	0.2000	0.1000	0.1000	-52.381%	8	27,348	0.000%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+40.000%	1	27,346	-52.381%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-40.000%	2	27,345	-33.333%
2026-07-13	0.2300	0.2700	0.2300	0.2500	+47.059%	36	27,345	-60.000%
2026-07-10	0.2400	0.2400	0.1700	0.1700	-22.727%	2	27,309	-41.176%
2026-06-25	0.2200	0.2200	0.2200	0.2200	-40.541%	4	27,310	-54.545%
2026-06-24	0.3700	0.3700	0.3700	0.3700	+8.824%	1	27,312	-72.973%
2026-06-16	0.3400	0.3400	0.3400	0.3400	+3.030%	10	27,313	-70.588%
2026-05-29	0.3300	0.3300	0.3300	0.3300	+6.452%	2	27,313	-69.697%
2026-05-28	0.3100	0.3100	0.3100	0.3100	+6.897%	1	27,313	-67.742%
2026-05-21	0.2900	0.2900	0.2900	0.2900	-14.706%	6	27,313	-65.517%
2026-05-14	0.3400	0.3400	0.3400	0.3400	-2.857%	5	27,316	-70.588%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-14.634%	1	27,317	-71.429%
2026-05-08	0.3700	0.4100	0.3700	0.4100	-10.870%	5	27,317	-75.610%
2026-04-24	0.4600	0.4600	0.4600	0.4600	+9.524%	1	27,317	-78.261%
2026-04-21	0.4200	0.4200	0.4200	0.4200	+5.000%	10	27,317	-76.190%
2026-04-20	0.4100	0.4100	0.4000	0.4000	+11.111%	2	27,317	-75.000%
2026-04-16	0.3600	0.3600	0.3600	0.3600	-18.182%	10	27,318	-72.222%
2026-04-07	0.4400	0.4400	0.4400	0.4400	-10.204%	3	27,308	-77.273%
2026-04-01	0.4500	0.4900	0.4500	0.4900	0.000%	31	27,305	-79.592%
2026-03-25	0.4900	0.4900	0.4900	0.4900	-2.000%	4	27,312	-79.592%
2026-03-24	0.5000	0.5000	0.5000	0.5000	-9.091%	10	27,308	-80.000%
2026-03-23	0.6100	0.6200	0.5500	0.5500	-3.509%	26	27,305	-81.818%
2026-03-20	0.5700	0.5700	0.5700	0.5700	-5.000%	6	27,310	-82.456%
2026-03-19	0.6000	0.6000	0.6000	0.6000	+22.449%	4	27,310	-83.333%
2026-03-18	0.5800	0.5800	0.4900	0.4900	-15.517%	10	27,313	-79.592%
2026-03-17	0.5700	0.5800	0.5700	0.5800	-7.937%	7	27,310	-82.759%
2026-03-16	0.6300	0.6300	0.6300	0.6300	+8.621%	4	27,308	-84.127%
2026-03-13	0.5700	0.5800	0.5700	0.5800	-6.452%	5	27,308	-82.759%
2026-03-12	0.6200	0.6200	0.6200	0.6200	-11.429%	4	27,308	-83.871%
2026-03-06	0.7000	0.7000	0.7000	0.7000	+9.375%	9	29,446	-85.714%
2026-03-05	0.6500	0.7000	0.5800	0.6400	-7.246%	5,222	29,438	-84.375%
2026-03-04	0.6900	0.6900	0.6900	0.6900	+4.545%	5	27,282	-85.507%
2026-03-03	0.6600	0.6600	0.6600	0.6600	-10.811%	4	27,282	-84.848%
2026-02-25	0.7400	0.7400	0.7400	0.7400	+5.714%	8	27,287	-86.486%
2026-02-24	0.7000	0.7000	0.7000	0.7000	-2.778%	15	27,287	-85.714%
2026-02-13	0.7300	0.7300	0.7200	0.7200	+4.348%	5	27,294	-86.111%
2026-02-12	0.6900	0.6900	0.6900	0.6900	-2.817%	2	27,294	-85.507%
2026-02-10	0.9900	0.9900	0.7100	0.7100	-8.974%	2	27,296	-85.915%
2026-02-09	0.7800	0.7800	0.7800	0.7800	-14.286%	6	27,295	-87.179%
2026-02-03	1.0200	1.0200	0.9100	0.9100	-14.953%	13	27,298	-89.011%
2026-01-30	1.0700	1.0700	1.0700	1.0700	+1.905%	11	27,302	-90.654%
2026-01-27	1.0500	1.0500	1.0500	1.0500	0.000%	12	27,329	-90.476%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-6.250%	2	27,329	-90.476%
2026-01-23	1.1200	1.1200	1.1200	1.1200	-18.248%	1	27,331	-91.071%
2026-01-20	1.3700	1.3700	1.3700	1.3700	-1.439%	78	27,332	-92.701%
2026-01-13	1.3900	1.3900	1.3900	1.3900	-11.465%	3	27,332	-92.806%
2026-01-12	1.5700	1.5700	1.5700	1.5700	-4.268%	5	27,332	-93.631%
2026-01-08	1.6400	1.6400	1.6100	1.6400	-8.380%	3	27,327	-93.902%
2026-01-07	1.7900	1.7900	1.7900	1.7900	+19.333%	6	27,324	-94.413%
2026-01-05	1.5400	1.5400	1.4600	1.5000	-10.714%	8	27,318	-93.333%
2026-01-02	1.7900	1.8200	1.6800	1.6800	-9.677%	15	27,316	-94.048%
2025-12-31	1.8600	1.8600	1.8600	1.8600	-7.000%	5	27,313	-94.624%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-0.990%	2	27,313	-95.000%
2025-12-23	2.0500	2.0500	1.9800	2.0200	0.000%	436	27,313	-95.050%
2025-12-22	1.9500	2.0200	1.9500	2.0200	-4.717%	584	27,473	-95.050%
2025-12-19	2.1500	2.1500	2.1000	2.1200	-5.778%	48	27,597	-95.283%
2025-12-18	2.2500	2.2500	2.2500	2.2500	+2.273%	10	27,645	-95.556%
2025-12-17	2.2000	2.2000	2.2000	2.2000	0.000%	30	27,645	-95.455%
2025-12-16	2.2000	2.2000	2.2000	2.2000	+10.000%	5	27,666	-95.455%
2025-12-15	2.0000	2.0000	2.0000	2.0000	+0.503%	5	27,666	-95.000%
2025-12-12	1.9900	1.9900	1.9900	1.9900	+7.568%	1	27,661	-94.975%
2025-12-11	1.8800	1.8800	1.8500	1.8500	-9.756%	6	27,660	-94.595%
2025-12-08	2.0000	2.0500	2.0000	2.0500	+583.333%	15	27,655	-95.122%
2025-12-04	0.3000	0.3000	0.3000	0.3000	-14.286%	2	691	-66.667%
2025-11-14	0.2400	0.3700	0.2300	0.3500	-7.895%	29	693	-71.429%
2025-10-31	0.3800	0.3800	0.3800	0.3800	+11.765%	51	664	-73.684%
2025-10-30	0.3400	0.3400	0.3400	0.3400	+13.333%	1	664	-70.588%
2025-09-26	0.3000	0.3000	0.3000	0.3000	0.000%	5	663	-66.667%
2025-09-12	0.3000	0.3000	0.3000	0.3000	-26.829%	1	663	-66.667%
2025-06-25	0.4100	0.4100	0.4100	0.4100	0.000%	1	726	-75.610%
2025-06-20	0.4100	0.4100	0.4100	0.4100	-34.921%	2	727	-75.610%
2025-04-23	0.6300	0.6300	0.6300	0.6300	-7.353%	2	726	-84.127%
2025-04-16	0.6800	0.6800	0.6800	0.6800	-35.238%	1	724	-85.294%
2025-04-10	0.8800	1.0500	0.8800	1.0500	+20.690%	107	724	-90.476%
2025-04-08	0.7500	0.8800	0.7200	0.8700	+74.000%	56	692	-88.506%
2025-04-04	0.5000	0.5000	0.5000	0.5000	+138.095%	2	636	-80.000%
2025-03-26	0.2100	0.2100	0.2100	0.2100	-30.000%	5	635	-52.381%
2025-03-13	0.3000	0.3000	0.3000	0.3000	-9.091%	2	634	-66.667%
2025-03-06	0.3300	0.3300	0.3300	0.3300	-2.941%	1	634	-69.697%
2025-03-04	0.3300	0.3400	0.3300	0.3400	0.000%	60	633	-70.588%
2025-03-03	0.3400	0.3400	0.3400	0.3400	+36.000%	1	633	-70.588%
2025-01-17	0.2100	0.2500	0.2100	0.2500	+25.000%	8	633	-60.000%
2024-11-18	0.2000	0.2000	0.2000	0.2000	0.000%	1	633	-50.000%
2024-11-06	0.2000	0.2000	0.2000	0.2000	-25.926%	1	633	-50.000%
2024-10-08	0.2200	0.2700	0.2200	0.2700	+8.000%	17	633	-62.963%
2024-10-07	0.2600	0.2600	0.2500	0.2500	+13.636%	2	622	-60.000%
2024-10-04	0.2200	0.2200	0.2200	0.2200	-15.385%	28	623	-54.545%
2024-10-03	0.4000	0.4000	0.2000	0.2600	-35.000%	552	609	-61.538%
2024-09-27	0.4000	0.4000	0.4000	0.4000	+33.333%	4	70	-75.000%
2024-09-10	0.3000	0.3000	0.3000	0.3000	+15.385%	10	68	-66.667%
2024-09-09	0.2600	0.2600	0.2600	0.2600	+18.182%	1	67	-61.538%
2024-08-30	0.2200	0.2200	0.2100	0.2200	+10.000%	110	12	-54.545%
2024-08-16	0.2000	0.2000	0.2000	0.2000	-78.947%	2	12	-50.000%
2024-08-08	0.9500	0.9500	0.9500	0.9500	+93.878%	1	12	-89.474%
2024-07-23	0.4900	0.4900	0.4900	0.4900	+4.255%	1	11	-79.592%
2024-07-11	0.4700	0.4700	0.4700	0.4700	-9.615%	3	10	-78.723%
2024-07-09	0.5000	0.5200	0.5000	0.5200	-8.772%	2	7	-80.769%
2024-07-02	0.5700	0.5700	0.5700	0.5700	-5.000%	1	5	-82.456%
2024-06-20	0.6000	0.6000	0.6000	0.6000	+1.695%	1	6	-83.333%
2024-05-17	0.5900	0.5900	0.5900	0.5900	-35.165%	2	6	-83.051%
2024-04-22	0.9100	0.9100	0.9100	0.9100	+16.667%	3	5	-89.011%
2024-04-18	0.7600	0.7800	0.7600	0.7800	-13.333%	2	2	-87.179%
2024-02-20	0.9000	0.9000	0.9000	0.9000	0.000%	1	1	-88.889%

.dark-mode .yJ3L2n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yJ3L2n{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218P40XLE Dec 18 2026 40.00 Put (XLE261218P00040000)option OPRA

XLE20261218P40
XLE Dec 18 2026 40.00 Put (XLE261218P00040000)
option OPRA