Dark

XLE20261218P50
XLE Dec 18 2026 50.00 Put (XLE261218P00050000)
option OPRA

EOD

Jul 24, 2026

0.7000+9.375%(+0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.7000	0.7000	0.7000	0.7000	+9.375%	4	40,393	0.000%
2026-07-23	0.6900	0.6900	0.6400	0.6400	-9.859%	15	40,389	+9.375%
2026-07-22	0.8000	0.8000	0.7100	0.7100	-12.346%	712	40,417	-1.408%
2026-07-21	0.8300	0.9500	0.8100	0.8100	-10.989%	8	40,733	-13.580%
2026-07-20	0.9600	0.9600	0.9100	0.9100	-2.151%	4	40,732	-23.077%
2026-07-17	0.9300	0.9800	0.9300	0.9300	-8.824%	401	40,732	-24.731%
2026-07-16	1.0200	1.0200	1.0200	1.0200	-5.556%	100	40,428	-31.373%
2026-07-14	1.0600	1.0900	1.0500	1.0800	+0.935%	55	40,428	-35.185%
2026-07-13	1.0700	1.1400	1.0400	1.0700	-21.324%	532	40,425	-34.579%
2026-07-10	1.4900	1.4900	1.3600	1.3600	-2.857%	132	40,365	-48.529%
2026-07-09	1.3500	1.4400	1.3400	1.4000	+6.061%	205	40,367	-50.000%
2026-07-08	1.3500	1.3500	1.3200	1.3200	-19.018%	10	40,271	-46.970%
2026-07-07	1.6300	1.6300	1.6300	1.6300	-6.322%	56	40,290	-57.055%
2026-07-06	1.7900	1.7900	1.7300	1.7400	-3.867%	29	40,290	-59.770%
2026-07-02	1.8400	1.9300	1.8100	1.8100	-7.179%	20,130	20,298	-61.326%
2026-07-01	1.9500	1.9500	1.9500	1.9500	+10.169%	3	20,298	-64.103%
2026-06-30	1.7700	1.7700	1.7700	1.7700	+6.627%	1	20,387	-60.452%
2026-06-29	1.6900	1.7700	1.6600	1.6600	-2.353%	1,458	20,386	-57.831%
2026-06-26	1.6000	1.7300	1.6000	1.7000	-4.494%	5	19,791	-58.824%
2026-06-22	1.7800	1.7900	1.7700	1.7800	-10.101%	100	19,792	-60.674%
2026-06-18	2.1000	2.1000	1.9800	1.9800	+16.471%	32	19,764	-64.646%
2026-06-16	1.7400	1.7400	1.7000	1.7000	+1.796%	3	19,764	-58.824%
2026-06-15	1.8200	1.8200	1.6600	1.6700	+15.972%	113	19,223	-58.084%
2026-06-12	1.5400	1.5400	1.4400	1.4400	+2.857%	474	19,223	-51.389%
2026-06-10	1.4000	1.4000	1.4000	1.4000	-12.500%	8	19,223	-50.000%
2026-06-09	1.6500	1.6500	1.6000	1.6000	+11.888%	39	19,215	-56.250%
2026-06-08	1.3500	1.4500	1.3500	1.4300	-5.298%	79	19,215	-51.049%
2026-06-05	1.3600	1.5200	1.3600	1.5100	+11.029%	82	19,196	-53.642%
2026-06-04	1.3700	1.3700	1.3600	1.3600	-8.725%	101	19,191	-48.529%
2026-06-02	1.5200	1.5200	1.4900	1.4900	-11.310%	11	19,112	-53.020%
2026-06-01	1.6000	1.6800	1.6000	1.6800	-7.692%	722	19,115	-58.333%
2026-05-29	1.8000	1.8200	1.8000	1.8200	+17.419%	43	19,062	-61.538%
2026-05-28	1.5000	1.5500	1.5000	1.5500	-3.125%	8	19,042	-54.839%
2026-05-27	1.7100	1.7400	1.6000	1.6000	+6.667%	87	19,044	-56.250%
2026-05-26	1.5000	1.5000	1.5000	1.5000	+8.696%	20	18,984	-53.333%
2026-05-22	1.4500	1.4500	1.3600	1.3800	-1.429%	36	18,994	-49.275%
2026-05-21	1.3300	1.4000	1.3300	1.4000	+5.263%	11	18,995	-50.000%
2026-05-20	1.1500	1.3300	1.1500	1.3300	+9.917%	581	18,995	-47.368%
2026-05-19	1.2600	1.2600	1.2100	1.2100	-11.679%	3	18,414	-42.149%
2026-05-18	1.3900	1.3900	1.3700	1.3700	-16.970%	2	18,414	-48.905%
2026-05-14	1.6500	1.6500	1.6500	1.6500	+1.852%	30	18,414	-57.576%
2026-05-13	1.6200	1.6200	1.6200	1.6200	-1.818%	200	18,414	-56.790%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-5.714%	10	18,414	-57.576%
2026-05-11	1.7500	1.7500	1.7500	1.7500	-10.714%	2	18,414	-60.000%
2026-05-08	1.9200	1.9600	1.9200	1.9600	+1.554%	7	18,414	-64.286%
2026-05-07	2.0500	2.1100	1.9300	1.9300	+8.427%	267	18,409	-63.731%
2026-05-06	1.5700	1.8300	1.5700	1.7800	+28.986%	1,115	18,222	-60.674%
2026-05-05	1.3700	1.3800	1.3500	1.3800	-4.828%	80	17,893	-49.275%
2026-05-04	1.4400	1.4700	1.4300	1.4500	-8.228%	677	17,857	-51.724%
2026-05-01	1.5800	1.5800	1.5800	1.5800	+8.966%	5	17,546	-55.696%
2026-04-30	1.5700	1.5700	1.4200	1.4500	-9.938%	26	17,546	-51.724%
2026-04-29	1.6300	1.6300	1.5700	1.6100	-5.294%	159	17,545	-56.522%
2026-04-28	1.7100	1.7400	1.6600	1.7000	-10.995%	149	17,544	-58.824%
2026-04-27	1.8100	1.9500	1.8000	1.9100	-4.975%	1,574	17,466	-63.351%
2026-04-24	1.9100	2.0300	1.9100	2.0100	+5.236%	313	17,295	-65.174%
2026-04-23	1.9100	1.9100	1.9100	1.9100	-3.046%	19	17,111	-63.351%
2026-04-22	1.6800	1.9700	1.6800	1.9700	-7.075%	100	17,111	-64.467%
2026-04-21	2.1200	2.1200	2.0800	2.1200	+2.415%	390	17,054	-66.981%
2026-04-20	2.0700	2.0700	2.0700	2.0700	-0.957%	10	16,807	-66.184%
2026-04-17	2.4000	2.4000	2.0900	2.0900	+12.366%	992	16,807	-66.507%
2026-04-16	1.8400	1.8600	1.8400	1.8600	-6.061%	12	16,395	-62.366%
2026-04-15	1.9200	1.9800	1.8500	1.9800	-5.714%	1,176	16,395	-64.646%
2026-04-14	2.0600	2.1000	2.0600	2.1000	+11.702%	27	15,732	-66.667%
2026-04-10	1.8800	1.8800	1.8800	1.8800	+8.671%	1	15,735	-62.766%
2026-04-09	1.7300	1.7300	1.7300	1.7300	-9.896%	1	15,735	-59.538%
2026-04-08	2.1700	2.1800	1.8600	1.9200	+19.255%	43	15,735	-63.542%
2026-04-07	1.6100	1.6100	1.6100	1.6100	-6.936%	5	15,724	-56.522%
2026-04-06	1.9000	1.9000	1.7300	1.7300	-3.889%	3,076	15,724	-59.538%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-5.263%	3	13,162	-61.111%
2026-04-01	1.7900	1.9000	1.7500	1.9000	+18.750%	5	13,162	-63.158%
2026-03-31	1.5400	1.7000	1.5400	1.6000	+7.383%	1,239	13,159	-56.250%
2026-03-30	1.4700	1.4900	1.4700	1.4900	-1.974%	2	12,597	-53.020%
2026-03-27	1.4900	1.5300	1.4900	1.5200	+0.662%	775	12,596	-53.947%
2026-03-26	1.5700	1.5700	1.5100	1.5100	-7.362%	27	12,056	-53.642%
2026-03-25	1.6800	1.6900	1.6200	1.6300	+1.875%	11	12,059	-57.055%
2026-03-24	1.6300	1.7000	1.5600	1.6000	-12.568%	712	12,052	-56.250%
2026-03-23	2.0500	2.0500	1.8200	1.8300	-2.660%	6	11,548	-61.749%
2026-03-20	1.8700	1.8800	1.8700	1.8800	-6.000%	11	11,547	-62.766%
2026-03-19	1.9500	2.0000	1.9500	2.0000	+1.010%	2,001	11,536	-65.000%
2026-03-18	1.9500	1.9800	1.9500	1.9800	+4.211%	7	10,976	-64.646%
2026-03-17	1.9100	1.9100	1.8900	1.9000	-8.654%	14	10,971	-63.158%
2026-03-16	2.0900	2.1100	2.0800	2.0800	-6.306%	22	10,959	-66.346%
2026-03-13	2.3000	2.3000	2.2200	2.2200	+0.909%	10	10,949	-68.468%
2026-03-12	2.2000	2.2000	2.1700	2.2000	-2.655%	44	10,949	-68.182%
2026-03-11	2.3600	2.3600	2.1900	2.2600	-11.024%	483	10,948	-69.027%
2026-03-09	2.3700	2.5400	2.3700	2.5400	+1.600%	375	11,097	-72.441%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+0.402%	3	11,206	-72.000%
2026-03-05	2.4600	2.5900	2.4000	2.4900	0.000%	5,567	11,206	-71.888%
2026-03-04	2.5200	2.5200	2.4800	2.4900	-0.400%	210	6,243	-71.888%
2026-03-03	2.5000	2.5000	2.5000	2.5000	+2.041%	1	6,044	-72.000%
2026-03-02	2.4500	2.4500	2.4500	2.4500	-4.297%	10	6,045	-71.429%
2026-02-27	2.5400	2.5600	2.5400	2.5600	-4.478%	73	6,055	-72.656%
2026-02-26	2.8500	2.8500	2.6500	2.6800	-1.832%	140	6,105	-73.881%
2026-02-25	2.7300	2.7300	2.7300	2.7300	+5.000%	70	6,065	-74.359%
2026-02-23	2.6000	2.6000	2.6000	2.6000	-5.109%	10	6,065	-73.077%
2026-02-20	2.7200	2.7500	2.7100	2.7400	+4.183%	21	6,065	-74.453%
2026-02-19	2.5500	2.6300	2.5500	2.6300	-2.952%	126	6,076	-73.384%
2026-02-18	2.7400	2.7400	2.6600	2.7100	-6.552%	25	5,953	-74.170%
2026-02-17	2.6200	2.9800	2.6200	2.9000	+4.693%	14	5,928	-75.862%
2026-02-13	2.8000	2.8000	2.7000	2.7700	-3.147%	63	5,898	-74.729%
2026-02-12	2.8000	2.8900	2.5900	2.8600	+5.926%	81	5,898	-75.524%
2026-02-11	2.8200	2.9100	2.6100	2.7000	-11.475%	707	5,918	-74.074%
2026-02-10	3.0500	3.0500	3.0500	3.0500	-1.294%	49	5,476	-77.049%
2026-02-09	3.0200	3.1500	3.0200	3.0900	-0.323%	709	5,465	-77.346%
2026-02-06	3.1000	3.1000	3.1000	3.1000	-11.932%	1	5,254	-77.419%
2026-02-05	3.8000	3.8000	3.5200	3.5200	-0.845%	14	5,254	-80.114%
2026-02-04	3.5500	3.5500	3.5500	3.5500	-4.054%	10	5,254	-80.282%
2026-02-03	3.8500	3.8500	3.7000	3.7000	-6.329%	11	5,244	-81.081%
2026-01-29	3.8800	3.9500	3.8000	3.9500	-13.187%	11	5,249	-82.278%
2026-01-22	4.6500	4.7000	4.5500	4.5500	+0.442%	205	5,268	-84.615%
2026-01-21	4.5300	4.5300	4.5300	4.5300	-12.039%	5	5,125	-84.547%
2026-01-15	5.1500	5.1500	5.1500	5.1500	+6.186%	3	5,120	-86.408%
2026-01-14	5.0300	5.0300	4.8500	4.8500	-6.731%	42	5,120	-85.567%
2026-01-05	5.2000	5.2000	5.2000	5.2000	-32.903%	1	5,118	-86.538%
2025-12-16	7.7500	7.7500	7.7500	7.7500	+1,236.207%	1	5,119	-90.968%
2025-08-26	0.5900	0.5900	0.5800	0.5800	+9.434%	2	2,181	+20.690%
2025-08-15	0.5300	0.5300	0.5300	0.5300	-65.806%	2	2,179	+32.075%
2025-05-07	1.5500	1.5500	1.5500	1.5500	+10.714%	1	2,177	-54.839%
2025-04-29	1.3200	1.4000	1.3200	1.4000	-33.649%	2	2,176	-50.000%
2025-04-09	2.1100	2.1100	2.1100	2.1100	+0.476%	1	2,177	-66.825%
2025-04-08	2.1000	2.1000	2.1000	2.1000	+281.818%	1	2,177	-66.667%
2025-03-24	0.5500	0.5500	0.5500	0.5500	-34.524%	1	2,178	+27.273%
2025-03-12	0.8000	0.8400	0.8000	0.8400	+40.000%	2	2,178	-16.667%
2025-02-06	0.6000	0.6000	0.6000	0.6000	+5.263%	1	2,178	+16.667%
2025-01-27	0.5700	0.5700	0.5700	0.5700	+3.636%	1	2,178	+22.807%
2025-01-21	0.5500	0.5500	0.5500	0.5500	-32.099%	20	2,197	+27.273%
2024-12-20	0.8500	0.8500	0.8100	0.8100	+113.158%	100	2,197	-13.580%
2024-11-25	0.3800	0.3800	0.3800	0.3800	-13.636%	25	2,227	+84.211%
2024-11-18	0.4400	0.4400	0.4400	0.4400	+10.000%	100	2,202	+59.091%
2024-11-12	0.4500	0.4700	0.4000	0.4000	-45.946%	10	2,102	+75.000%
2024-10-30	0.7400	0.7400	0.7400	0.7400	+7.246%	1	2,100	-5.405%
2024-10-03	0.6400	0.6900	0.6400	0.6900	-23.333%	55	2,101	+1.449%
2024-09-13	0.9000	0.9000	0.9000	0.9000	-10.000%	2	2,101	-22.222%
2024-09-11	1.0400	1.0400	0.8900	1.0000	+42.857%	68	2,102	-30.000%
2024-08-15	0.7000	0.7000	0.7000	0.7000	0.000%	5	2,054	0.000%
2024-08-07	0.7000	0.7000	0.7000	0.7000	-24.731%	3	2,049	0.000%
2024-08-02	0.9300	0.9300	0.9300	0.9300	+16.250%	2	2,049	-24.731%
2024-07-26	0.8000	0.8000	0.8000	0.8000	-10.112%	8	2,049	-12.500%
2024-07-24	0.9200	0.9200	0.8900	0.8900	+11.250%	2	2,046	-21.348%
2024-07-23	0.8000	0.8000	0.8000	0.8000	-15.789%	3	2,046	-12.500%
2024-07-22	0.8500	0.9500	0.8500	0.9500	-9.524%	2	2,046	-26.316%
2024-07-09	1.0500	1.0500	1.0500	1.0500	-8.696%	2,000	2,046	-33.333%
2024-05-22	1.1500	1.1500	1.1500	1.1500	-13.534%	1	56	-39.130%
2024-05-02	1.3300	1.3300	1.3300	1.3300	+7.258%	12	55	-47.368%
2024-04-23	1.2400	1.2400	1.2400	1.2400	-8.148%	1	44	-43.548%
2024-04-16	1.3500	1.3500	1.3500	1.3500	+22.727%	3	43	-48.148%
2024-04-03	1.1000	1.1000	1.1000	1.1000	-4.348%	4	40	-36.364%
2024-03-27	1.2000	1.2000	1.1500	1.1500	-37.158%	20	36	-39.130%
2024-03-06	1.8300	1.8300	1.8300	1.8300	-8.500%	1	16	-61.749%
2024-01-31	2.0200	2.0200	2.0000	2.0000	-13.043%	11	16	-65.000%
2024-01-23	2.3000	2.3000	2.3000	2.3000	-7.258%	3	5	-69.565%
2024-01-18	2.4800	2.4800	2.4800	2.4800	-0.800%	1	2	-71.774%
2024-01-11	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-72.000%

.dark-mode .kGVD8v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kGVD8v{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218P50XLE Dec 18 2026 50.00 Put (XLE261218P00050000)option OPRA

XLE20261218P50
XLE Dec 18 2026 50.00 Put (XLE261218P00050000)
option OPRA