Dark

XLE20261218P45
XLE Dec 18 2026 45.00 Put (XLE261218P00045000)
option OPRA

EOD

Jul 24, 2026

0.25000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.2500	0.2500	0.2500	0.2500	0.000%	2	57,350	0.000%
2026-07-23	0.2500	0.2500	0.2500	0.2500	-10.714%	2	57,348	0.000%
2026-07-22	0.2800	0.2800	0.2800	0.2800	-9.677%	1	57,348	-10.714%
2026-07-21	0.3100	0.3100	0.3100	0.3100	0.000%	20	57,348	-19.355%
2026-07-17	0.2600	0.3100	0.2600	0.3100	-16.216%	4	57,368	-19.355%
2026-07-16	0.3700	0.3700	0.3700	0.3700	-15.909%	1	57,368	-32.432%
2026-07-15	0.4400	0.4400	0.4400	0.4400	+12.821%	1	57,367	-43.182%
2026-07-14	0.3900	0.3900	0.3900	0.3900	0.000%	5	57,368	-35.897%
2026-07-13	0.3900	0.3900	0.3900	0.3900	-48.000%	1	57,363	-35.897%
2026-07-01	0.7500	0.7500	0.7500	0.7500	+11.940%	1	57,364	-66.667%
2026-06-29	0.6500	0.6700	0.6500	0.6700	+3.077%	4	57,364	-62.687%
2026-06-25	0.6500	0.6500	0.6500	0.6500	0.000%	30	57,361	-61.538%
2026-06-23	0.6500	0.6500	0.6500	0.6500	-12.162%	1	63,361	-61.538%
2026-06-22	0.7400	0.7400	0.7400	0.7400	-6.329%	15,000	63,361	-66.216%
2026-06-18	0.7900	0.7900	0.7900	0.7900	+16.176%	1,002	53,189	-68.354%
2026-06-17	0.7000	0.7000	0.6800	0.6800	0.000%	215	53,189	-63.235%
2026-06-15	0.6800	0.6800	0.6800	0.6800	+23.636%	1	53,189	-63.235%
2026-06-12	0.6200	0.6200	0.5500	0.5500	-8.333%	500	53,189	-54.545%
2026-06-11	0.6000	0.6000	0.6000	0.6000	-3.226%	3	53,189	-58.333%
2026-06-10	0.6300	0.6300	0.6200	0.6200	-10.145%	10	53,186	-59.677%
2026-06-09	0.6900	0.6900	0.6900	0.6900	+6.154%	50	53,186	-63.768%
2026-06-05	0.6400	0.6500	0.6400	0.6500	0.000%	1,103	53,186	-61.538%
2026-06-02	0.6800	0.6800	0.6500	0.6500	-16.667%	7	52,083	-61.538%
2026-05-29	0.7700	0.7800	0.7700	0.7800	+11.429%	410	52,083	-67.949%
2026-05-28	0.6900	0.7000	0.6900	0.7000	-10.256%	8	51,795	-64.286%
2026-05-27	0.7800	0.7800	0.7800	0.7800	+11.429%	4	51,798	-67.949%
2026-05-26	0.7000	0.7000	0.7000	0.7000	0.000%	2,505	52,190	-64.286%
2026-05-22	0.6800	0.7600	0.6700	0.7000	+1.449%	1,430	50,760	-64.286%
2026-05-18	0.6600	0.6900	0.6600	0.6900	+7.812%	51	51,699	-63.768%
2026-05-15	0.6900	0.6900	0.6400	0.6400	-13.514%	11	51,699	-60.938%
2026-05-14	0.7400	0.7400	0.7400	0.7400	-5.128%	10,000	51,673	-66.216%
2026-05-13	0.7800	0.7800	0.7800	0.7800	-1.266%	1	45,174	-67.949%
2026-05-12	0.7900	0.7900	0.7900	0.7900	-4.819%	20	45,174	-68.354%
2026-05-11	0.8000	0.8700	0.8000	0.8300	0.000%	8	45,174	-69.880%
2026-05-06	0.8300	0.8300	0.8300	0.8300	+22.059%	16	45,173	-69.880%
2026-05-05	0.6800	0.6800	0.6800	0.6800	-25.275%	1	45,189	-63.235%
2026-04-27	0.8800	0.9100	0.8700	0.9100	+3.409%	5	45,190	-72.527%
2026-04-22	0.8600	0.8800	0.8600	0.8800	-8.333%	5	45,195	-71.591%
2026-04-21	0.9600	0.9600	0.9600	0.9600	+9.091%	9	45,196	-73.958%
2026-04-20	0.8800	0.8800	0.8800	0.8800	-7.368%	6	45,196	-71.591%
2026-04-17	1.0000	1.1000	0.9500	0.9500	0.000%	84	45,190	-73.684%
2026-04-15	0.9700	0.9800	0.9500	0.9500	-5.941%	29	45,155	-73.684%
2026-04-14	1.0100	1.0100	1.0100	1.0100	+7.447%	30	45,151	-75.248%
2026-04-10	0.9500	0.9500	0.9100	0.9400	+2.174%	8,102	42,821	-73.404%
2026-04-09	0.9200	0.9200	0.9200	0.9200	-5.155%	1	42,821	-72.826%
2026-04-08	0.9700	0.9700	0.9700	0.9700	+14.118%	4	42,820	-74.227%
2026-04-07	0.8500	0.8500	0.8500	0.8500	-11.458%	5	42,824	-70.588%
2026-04-06	0.9600	0.9600	0.9600	0.9600	-3.030%	24	42,824	-73.958%
2026-04-02	0.9900	0.9900	0.9900	0.9900	+5.319%	20	42,848	-74.747%
2026-04-01	0.9100	0.9400	0.8700	0.9400	+10.588%	200	42,848	-73.404%
2026-03-31	0.8500	0.8500	0.8500	0.8500	-2.299%	2	42,648	-70.588%
2026-03-27	0.8400	0.8700	0.8400	0.8700	+1.163%	8	42,648	-71.264%
2026-03-25	0.9200	0.9300	0.8600	0.8600	-6.522%	8,505	42,651	-70.930%
2026-03-24	1.0000	1.0000	0.9200	0.9200	-11.538%	3	43,338	-72.826%
2026-03-23	1.1600	1.1600	1.0400	1.0400	-0.952%	14	43,338	-75.962%
2026-03-20	1.0500	1.0500	1.0500	1.0500	-0.943%	1	43,345	-76.190%
2026-03-18	1.0300	1.0600	0.9500	1.0600	-8.621%	11	43,345	-76.415%
2026-03-17	1.1000	1.1600	1.1000	1.1600	-1.695%	2	43,336	-78.448%
2026-03-13	1.2400	1.2400	1.1800	1.1800	-0.840%	5	43,336	-78.814%
2026-03-11	1.2000	1.2400	1.1900	1.1900	-7.752%	484	43,332	-78.992%
2026-03-10	1.3000	1.3300	1.2600	1.2900	-5.147%	2,358	43,197	-80.620%
2026-03-06	1.3100	1.3600	1.3100	1.3600	+5.426%	10	41,725	-81.618%
2026-03-05	1.3400	1.3700	1.2900	1.2900	-3.008%	5,224	41,720	-80.620%
2026-03-04	1.3300	1.3300	1.3300	1.3300	-1.481%	2	36,533	-81.203%
2026-03-03	1.3500	1.3500	1.3500	1.3500	-1.460%	1	36,533	-81.481%
2026-02-24	1.3700	1.3700	1.3700	1.3700	-3.521%	30	36,534	-81.752%
2026-02-20	1.4100	1.4200	1.4100	1.4200	+4.412%	10	36,554	-82.394%
2026-02-19	1.3000	1.3600	1.3000	1.3600	-5.556%	36	36,554	-81.618%
2026-02-17	1.4400	1.4400	1.4400	1.4400	+0.699%	2	36,555	-82.639%
2026-02-13	1.4700	1.4700	1.3900	1.4300	-1.379%	10,007	26,555	-82.517%
2026-02-12	1.4900	1.5000	1.4500	1.4500	-8.805%	8	26,555	-82.759%
2026-02-09	1.6200	1.6200	1.5800	1.5900	-1.852%	22	26,551	-84.277%
2026-02-06	1.6200	1.6200	1.6200	1.6200	-12.903%	1	26,532	-84.568%
2026-02-05	1.8800	1.9000	1.8600	1.8600	+10.059%	15	26,533	-86.559%
2026-02-04	1.8500	1.9200	1.6900	1.6900	-20.657%	29	26,545	-85.207%
2026-02-02	2.3000	2.3000	2.1300	2.1300	-2.294%	2,974	26,524	-88.263%
2026-01-30	2.1800	2.1800	2.1800	2.1800	+5.314%	2	28,028	-88.532%
2026-01-29	1.8600	2.0700	1.8600	2.0700	-6.757%	25	28,028	-87.923%
2026-01-28	2.2200	2.2200	2.2200	2.2200	-2.632%	1	28,004	-88.739%
2026-01-27	2.2800	2.2800	2.2800	2.2800	+1.786%	2	28,004	-89.035%
2026-01-23	2.1400	2.3000	2.1400	2.2400	-3.030%	754	28,002	-88.839%
2026-01-22	2.3100	2.3100	2.3100	2.3100	+5.000%	2	27,501	-89.177%
2026-01-21	2.2000	2.2000	2.2000	2.2000	-23.611%	5	27,501	-88.636%
2026-01-15	2.8800	2.8800	2.8800	2.8800	-21.096%	2	27,501	-91.319%
2026-01-14	3.6500	3.6500	3.6500	3.6500	+14.063%	10	27,501	-93.151%
2026-01-12	3.1000	3.2000	3.1000	3.2000	+4.918%	206	27,501	-92.188%
2026-01-09	3.0500	3.0500	3.0500	3.0500	+0.329%	11	27,501	-91.803%
2026-01-08	3.2800	3.2800	3.0400	3.0400	-15.556%	5,072	27,554	-91.776%
2026-01-07	3.5000	3.6000	3.5000	3.6000	+4.348%	206	22,516	-93.056%
2026-01-06	3.0300	3.4500	3.0300	3.4500	+16.949%	5,016	22,518	-92.754%
2026-01-05	2.8800	3.2000	2.8800	2.9500	-12.979%	31	17,501	-91.525%
2026-01-02	3.4500	3.4500	3.3800	3.3900	-9.600%	6,101	17,501	-92.625%
2025-12-31	3.7700	3.7700	3.7500	3.7500	+2.740%	33	15,052	-93.333%
2025-12-30	3.7000	3.7000	3.6500	3.6500	-3.947%	10,030	15,052	-93.151%
2025-12-29	3.8000	3.8000	3.8000	3.8000	-1.299%	3	5,052	-93.421%
2025-12-23	3.8500	3.8500	3.8500	3.8500	-1.282%	22	5,052	-93.506%
2025-12-22	3.9000	3.9000	3.9000	3.9000	+1.299%	1	5,030	-93.590%
2025-12-15	3.8500	3.8500	3.8500	3.8500	-1.535%	2	5,029	-93.506%
2025-12-08	3.9100	3.9100	3.9100	3.9100	+12.034%	1	5,029	-93.606%
2025-12-05	3.5000	3.5000	3.4900	3.4900	+675.556%	100	5,029	-92.837%
2025-08-11	0.4500	0.4500	0.4500	0.4500	-16.667%	40	121	-44.444%
2025-06-25	0.5400	0.5400	0.5400	0.5400	+28.571%	1	121	-53.704%
2025-06-20	0.4200	0.4200	0.4200	0.4200	-44.000%	2	122	-40.476%
2025-04-04	0.7500	0.7500	0.7500	0.7500	+87.500%	50	121	-66.667%
2025-03-21	0.4000	0.4000	0.4000	0.4000	-20.000%	50	121	-37.500%
2025-03-11	0.5000	0.5000	0.5000	0.5000	0.000%	67	96	-50.000%
2025-03-10	0.5000	0.5000	0.5000	0.5000	+51.515%	13	116	-50.000%
2025-01-10	0.3300	0.3300	0.3300	0.3300	-40.000%	2	129	-24.242%
2024-12-20	0.5500	0.5500	0.5500	0.5500	+14.583%	1	130	-54.545%
2024-12-18	0.4400	0.4800	0.4400	0.4800	-4.000%	2	131	-47.917%
2024-11-27	0.5000	0.5000	0.5000	0.5000	+100.000%	4	132	-50.000%
2024-11-15	0.2200	0.2500	0.2200	0.2500	0.000%	4	132	0.000%
2024-11-14	0.2500	0.2500	0.2500	0.2500	0.000%	3	132	0.000%
2024-11-11	0.2600	0.2600	0.2500	0.2500	-3.846%	24	129	0.000%
2024-11-08	0.2600	0.2600	0.2600	0.2600	0.000%	12	107	-3.846%
2024-11-07	0.2600	0.2600	0.2600	0.2600	-31.579%	20	101	-3.846%
2024-10-03	0.5000	0.5000	0.3600	0.3800	-24.000%	86	81	-34.211%
2024-09-13	0.5000	0.5000	0.5000	0.5000	-16.667%	2	49	-50.000%
2024-09-11	0.6000	0.6000	0.6000	0.6000	+33.333%	9	50	-58.333%
2024-09-09	0.4500	0.4500	0.4500	0.4500	+28.571%	1	59	-44.444%
2024-08-27	0.3700	0.3700	0.3000	0.3500	-41.667%	23	58	-28.571%
2024-08-26	0.7000	0.7000	0.6000	0.6000	+11.111%	2	52	-58.333%
2024-07-17	0.5800	0.5800	0.5400	0.5400	-55.372%	2	50	-53.704%
2024-06-05	0.8900	1.2100	0.8900	1.2100	+40.698%	8	51	-79.339%
2024-04-30	0.8700	0.8700	0.8600	0.8600	+6.173%	4	50	-70.930%
2024-03-28	0.8100	0.8100	0.8100	0.8100	-60.870%	1	45	-69.136%
2024-02-14	2.0700	2.0700	2.0700	2.0700	+15.642%	1	45	-87.923%
2024-01-17	1.7900	1.7900	1.7900	1.7900	0.000%	45	45	-86.034%

.dark-mode .WpHV1L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WpHV1L{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218P45XLE Dec 18 2026 45.00 Put (XLE261218P00045000)option OPRA

XLE20261218P45
XLE Dec 18 2026 45.00 Put (XLE261218P00045000)
option OPRA