Dark

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

EOD

Oct 1, 2026

0.15000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1500	0.1500	0.000%	9	38,604	0.000%
2026-09-30	0.1500	0.1500	0.1500	0.1500	-11.765%	1	38,595	0.000%
2026-09-28	0.1600	0.1700	0.1600	0.1700	-10.526%	12	38,610	-11.765%
2026-09-25	0.1800	0.2100	0.1600	0.1900	+72.727%	17	38,599	-21.053%
2026-09-23	0.1900	0.1900	0.1100	0.1100	-47.619%	3	38,586	+36.364%
2026-09-22	0.2100	0.2100	0.1800	0.2100	+16.667%	83	38,609	-28.571%
2026-09-21	0.1700	0.1800	0.1700	0.1800	+28.571%	10	38,586	-16.667%
2026-09-18	0.1400	0.1400	0.1400	0.1400	-12.500%	1	38,576	+7.143%
2026-09-17	0.1600	0.1600	0.1600	0.1600	-11.111%	2	38,577	-6.250%
2026-09-16	0.1600	0.1800	0.1400	0.1800	+20.000%	72	38,579	-16.667%
2026-09-15	0.1400	0.1500	0.1400	0.1500	-6.250%	52	38,578	0.000%
2026-09-14	0.1200	0.1600	0.1200	0.1600	+14.286%	5	38,578	-6.250%
2026-09-11	0.1200	0.1400	0.1200	0.1400	-6.667%	3	38,579	+7.143%
2026-09-10	0.1300	0.1600	0.1300	0.1500	+7.143%	3	38,580	0.000%
2026-09-09	0.0900	0.1400	0.0900	0.1400	-6.667%	4	38,581	+7.143%
2026-09-08	0.1300	0.1500	0.1200	0.1500	-6.250%	7	38,578	0.000%
2026-09-04	0.1600	0.1600	0.1600	0.1600	+14.286%	1	38,579	-6.250%
2026-09-02	0.1600	0.1600	0.1400	0.1400	-22.222%	2	38,579	+7.143%
2026-09-01	0.1500	0.1800	0.1500	0.1800	-5.263%	102	38,585	-16.667%
2026-08-31	0.1900	0.2100	0.1800	0.1900	-29.630%	26	38,587	-21.053%
2026-08-27	0.2800	0.3000	0.2700	0.2700	0.000%	13	38,564	-44.444%
2026-08-26	0.3400	0.3400	0.2500	0.2700	0.000%	8	38,556	-44.444%
2026-08-24	0.2700	0.2700	0.2700	0.2700	+8.000%	1	38,557	-44.444%
2026-08-21	0.2500	0.2500	0.2500	0.2500	0.000%	2	38,558	-40.000%
2026-08-20	0.2200	0.2600	0.1800	0.2500	-3.846%	13	38,558	-40.000%
2026-08-19	0.2600	0.2600	0.2600	0.2600	+4.000%	20	38,561	-42.308%
2026-08-18	0.2500	0.3000	0.2300	0.2500	-13.793%	37	38,561	-40.000%
2026-08-17	0.3000	0.3000	0.2900	0.2900	-17.143%	602	38,591	-48.276%
2026-08-14	0.3600	0.3600	0.3500	0.3500	-12.500%	15	38,307	-57.143%
2026-08-13	0.4100	0.4200	0.4000	0.4000	-4.762%	31	38,303	-62.500%
2026-08-12	0.4800	0.4800	0.4000	0.4200	-8.696%	20,007	35,318	-64.286%
2026-08-11	0.5500	0.5500	0.4500	0.4600	-22.034%	188	40,360	-67.391%
2026-08-10	0.5900	0.5900	0.5900	0.5900	-21.333%	12	40,353	-74.576%
2026-08-07	0.7900	0.7900	0.7000	0.7500	+2.740%	16	40,353	-80.000%
2026-08-06	0.7500	0.7500	0.7300	0.7300	-9.877%	75	40,353	-79.452%
2026-08-05	0.7300	0.8200	0.7300	0.8100	+20.896%	18	40,428	-81.481%
2026-08-04	0.8400	0.8400	0.6500	0.6700	+3.077%	40	40,427	-77.612%
2026-08-03	0.7100	0.7100	0.6300	0.6500	-10.959%	7	40,428	-76.923%
2026-07-31	0.7200	0.7300	0.7200	0.7300	-5.195%	515	40,428	-79.452%
2026-07-30	0.7300	0.8200	0.7300	0.7700	+1.316%	37	40,428	-80.519%
2026-07-29	0.7300	0.7600	0.7000	0.7600	-13.636%	18	40,406	-80.263%
2026-07-28	0.7700	0.9100	0.7700	0.8800	+11.392%	26	40,394	-82.955%
2026-07-27	0.8100	0.8100	0.7000	0.7900	+12.857%	31	40,392	-81.013%
2026-07-24	0.7000	0.7000	0.7000	0.7000	+9.375%	4	40,393	-78.571%
2026-07-23	0.6900	0.6900	0.6400	0.6400	-9.859%	15	40,389	-76.563%
2026-07-22	0.8000	0.8000	0.7100	0.7100	-12.346%	712	40,417	-78.873%
2026-07-21	0.8300	0.9500	0.8100	0.8100	-10.989%	8	40,733	-81.481%
2026-07-20	0.9600	0.9600	0.9100	0.9100	-2.151%	4	40,732	-83.516%
2026-07-17	0.9300	0.9800	0.9300	0.9300	-8.824%	401	40,732	-83.871%
2026-07-16	1.0200	1.0200	1.0200	1.0200	-5.556%	100	40,428	-85.294%
2026-07-14	1.0600	1.0900	1.0500	1.0800	+0.935%	55	40,428	-86.111%
2026-07-13	1.0700	1.1400	1.0400	1.0700	-21.324%	532	40,425	-85.981%
2026-07-10	1.4900	1.4900	1.3600	1.3600	-2.857%	132	40,365	-88.971%
2026-07-09	1.3500	1.4400	1.3400	1.4000	+6.061%	205	40,367	-89.286%
2026-07-08	1.3500	1.3500	1.3200	1.3200	-19.018%	10	40,271	-88.636%
2026-07-07	1.6300	1.6300	1.6300	1.6300	-6.322%	56	40,290	-90.798%
2026-07-06	1.7900	1.7900	1.7300	1.7400	-3.867%	29	40,290	-91.379%
2026-07-02	1.8400	1.9300	1.8100	1.8100	-7.179%	20,130	20,298	-91.713%
2026-07-01	1.9500	1.9500	1.9500	1.9500	+10.169%	3	20,298	-92.308%
2026-06-30	1.7700	1.7700	1.7700	1.7700	+6.627%	1	20,387	-91.525%
2026-06-29	1.6900	1.7700	1.6600	1.6600	-2.353%	1,458	20,386	-90.964%
2026-06-26	1.6000	1.7300	1.6000	1.7000	-4.494%	5	19,791	-91.176%
2026-06-22	1.7800	1.7900	1.7700	1.7800	-10.101%	100	19,792	-91.573%
2026-06-18	2.1000	2.1000	1.9800	1.9800	+16.471%	32	19,764	-92.424%
2026-06-16	1.7400	1.7400	1.7000	1.7000	+1.796%	3	19,764	-91.176%
2026-06-15	1.8200	1.8200	1.6600	1.6700	+15.972%	113	19,223	-91.018%
2026-06-12	1.5400	1.5400	1.4400	1.4400	+2.857%	474	19,223	-89.583%
2026-06-10	1.4000	1.4000	1.4000	1.4000	-12.500%	8	19,223	-89.286%
2026-06-09	1.6500	1.6500	1.6000	1.6000	+11.888%	39	19,215	-90.625%
2026-06-08	1.3500	1.4500	1.3500	1.4300	-5.298%	79	19,215	-89.510%
2026-06-05	1.3600	1.5200	1.3600	1.5100	+11.029%	82	19,196	-90.066%
2026-06-04	1.3700	1.3700	1.3600	1.3600	-8.725%	101	19,191	-88.971%
2026-06-02	1.5200	1.5200	1.4900	1.4900	-11.310%	11	19,112	-89.933%
2026-06-01	1.6000	1.6800	1.6000	1.6800	-7.692%	722	19,115	-91.071%
2026-05-29	1.8000	1.8200	1.8000	1.8200	+17.419%	43	19,062	-91.758%
2026-05-28	1.5000	1.5500	1.5000	1.5500	-3.125%	8	19,042	-90.323%
2026-05-27	1.7100	1.7400	1.6000	1.6000	+6.667%	87	19,044	-90.625%
2026-05-26	1.5000	1.5000	1.5000	1.5000	+8.696%	20	18,984	-90.000%
2026-05-22	1.4500	1.4500	1.3600	1.3800	-1.429%	36	18,994	-89.130%
2026-05-21	1.3300	1.4000	1.3300	1.4000	+5.263%	11	18,995	-89.286%
2026-05-20	1.1500	1.3300	1.1500	1.3300	+9.917%	581	18,995	-88.722%
2026-05-19	1.2600	1.2600	1.2100	1.2100	-11.679%	3	18,414	-87.603%
2026-05-18	1.3900	1.3900	1.3700	1.3700	-16.970%	2	18,414	-89.051%
2026-05-14	1.6500	1.6500	1.6500	1.6500	+1.852%	30	18,414	-90.909%
2026-05-13	1.6200	1.6200	1.6200	1.6200	-1.818%	200	18,414	-90.741%
2026-05-12	1.6500	1.6500	1.6500	1.6500	-5.714%	10	18,414	-90.909%
2026-05-11	1.7500	1.7500	1.7500	1.7500	-10.714%	2	18,414	-91.429%
2026-05-08	1.9200	1.9600	1.9200	1.9600	+1.554%	7	18,414	-92.347%
2026-05-07	2.0500	2.1100	1.9300	1.9300	+8.427%	267	18,409	-92.228%
2026-05-06	1.5700	1.8300	1.5700	1.7800	+28.986%	1,115	18,222	-91.573%
2026-05-05	1.3700	1.3800	1.3500	1.3800	-4.828%	80	17,893	-89.130%
2026-05-04	1.4400	1.4700	1.4300	1.4500	-8.228%	677	17,857	-89.655%
2026-05-01	1.5800	1.5800	1.5800	1.5800	+8.966%	5	17,546	-90.506%
2026-04-30	1.5700	1.5700	1.4200	1.4500	-9.938%	26	17,546	-89.655%
2026-04-29	1.6300	1.6300	1.5700	1.6100	-5.294%	159	17,545	-90.683%
2026-04-28	1.7100	1.7400	1.6600	1.7000	-10.995%	149	17,544	-91.176%
2026-04-27	1.8100	1.9500	1.8000	1.9100	-4.975%	1,574	17,466	-92.147%
2026-04-24	1.9100	2.0300	1.9100	2.0100	+5.236%	313	17,295	-92.537%
2026-04-23	1.9100	1.9100	1.9100	1.9100	-3.046%	19	17,111	-92.147%
2026-04-22	1.6800	1.9700	1.6800	1.9700	-7.075%	100	17,111	-92.386%
2026-04-21	2.1200	2.1200	2.0800	2.1200	+2.415%	390	17,054	-92.925%
2026-04-20	2.0700	2.0700	2.0700	2.0700	-0.957%	10	16,807	-92.754%
2026-04-17	2.4000	2.4000	2.0900	2.0900	+12.366%	992	16,807	-92.823%
2026-04-16	1.8400	1.8600	1.8400	1.8600	-6.061%	12	16,395	-91.935%
2026-04-15	1.9200	1.9800	1.8500	1.9800	-5.714%	1,176	16,395	-92.424%
2026-04-14	2.0600	2.1000	2.0600	2.1000	+11.702%	27	15,732	-92.857%
2026-04-10	1.8800	1.8800	1.8800	1.8800	+8.671%	1	15,735	-92.021%
2026-04-09	1.7300	1.7300	1.7300	1.7300	-9.896%	1	15,735	-91.329%
2026-04-08	2.1700	2.1800	1.8600	1.9200	+19.255%	43	15,735	-92.188%
2026-04-07	1.6100	1.6100	1.6100	1.6100	-6.936%	5	15,724	-90.683%
2026-04-06	1.9000	1.9000	1.7300	1.7300	-3.889%	3,076	15,724	-91.329%
2026-04-02	1.8000	1.8000	1.8000	1.8000	-5.263%	3	13,162	-91.667%
2026-04-01	1.7900	1.9000	1.7500	1.9000	+18.750%	5	13,162	-92.105%
2026-03-31	1.5400	1.7000	1.5400	1.6000	+7.383%	1,239	13,159	-90.625%
2026-03-30	1.4700	1.4900	1.4700	1.4900	-1.974%	2	12,597	-89.933%
2026-03-27	1.4900	1.5300	1.4900	1.5200	+0.662%	775	12,596	-90.132%
2026-03-26	1.5700	1.5700	1.5100	1.5100	-7.362%	27	12,056	-90.066%
2026-03-25	1.6800	1.6900	1.6200	1.6300	+1.875%	11	12,059	-90.798%
2026-03-24	1.6300	1.7000	1.5600	1.6000	-12.568%	712	12,052	-90.625%
2026-03-23	2.0500	2.0500	1.8200	1.8300	-2.660%	6	11,548	-91.803%
2026-03-20	1.8700	1.8800	1.8700	1.8800	-6.000%	11	11,547	-92.021%
2026-03-19	1.9500	2.0000	1.9500	2.0000	+1.010%	2,001	11,536	-92.500%
2026-03-18	1.9500	1.9800	1.9500	1.9800	+4.211%	7	10,976	-92.424%
2026-03-17	1.9100	1.9100	1.8900	1.9000	-8.654%	14	10,971	-92.105%
2026-03-16	2.0900	2.1100	2.0800	2.0800	-6.306%	22	10,959	-92.788%
2026-03-13	2.3000	2.3000	2.2200	2.2200	+0.909%	10	10,949	-93.243%
2026-03-12	2.2000	2.2000	2.1700	2.2000	-2.655%	44	10,949	-93.182%
2026-03-11	2.3600	2.3600	2.1900	2.2600	-11.024%	483	10,948	-93.363%
2026-03-09	2.3700	2.5400	2.3700	2.5400	+1.600%	375	11,097	-94.094%
2026-03-06	2.5000	2.5000	2.5000	2.5000	+0.402%	3	11,206	-94.000%
2026-03-05	2.4600	2.5900	2.4000	2.4900	0.000%	5,567	11,206	-93.976%
2026-03-04	2.5200	2.5200	2.4800	2.4900	-0.400%	210	6,243	-93.976%
2026-03-03	2.5000	2.5000	2.5000	2.5000	+2.041%	1	6,044	-94.000%
2026-03-02	2.4500	2.4500	2.4500	2.4500	-4.297%	10	6,045	-93.878%
2026-02-27	2.5400	2.5600	2.5400	2.5600	-4.478%	73	6,055	-94.141%
2026-02-26	2.8500	2.8500	2.6500	2.6800	-1.832%	140	6,105	-94.403%
2026-02-25	2.7300	2.7300	2.7300	2.7300	+5.000%	70	6,065	-94.505%
2026-02-23	2.6000	2.6000	2.6000	2.6000	-5.109%	10	6,065	-94.231%
2026-02-20	2.7200	2.7500	2.7100	2.7400	+4.183%	21	6,065	-94.526%
2026-02-19	2.5500	2.6300	2.5500	2.6300	-2.952%	126	6,076	-94.297%
2026-02-18	2.7400	2.7400	2.6600	2.7100	-6.552%	25	5,953	-94.465%
2026-02-17	2.6200	2.9800	2.6200	2.9000	+4.693%	14	5,928	-94.828%
2026-02-13	2.8000	2.8000	2.7000	2.7700	-3.147%	63	5,898	-94.585%
2026-02-12	2.8000	2.8900	2.5900	2.8600	+5.926%	81	5,898	-94.755%
2026-02-11	2.8200	2.9100	2.6100	2.7000	-11.475%	707	5,918	-94.444%
2026-02-10	3.0500	3.0500	3.0500	3.0500	-1.294%	49	5,476	-95.082%
2026-02-09	3.0200	3.1500	3.0200	3.0900	-0.323%	709	5,465	-95.146%
2026-02-06	3.1000	3.1000	3.1000	3.1000	-11.932%	1	5,254	-95.161%
2026-02-05	3.8000	3.8000	3.5200	3.5200	-0.845%	14	5,254	-95.739%
2026-02-04	3.5500	3.5500	3.5500	3.5500	-4.054%	10	5,254	-95.775%
2026-02-03	3.8500	3.8500	3.7000	3.7000	-6.329%	11	5,244	-95.946%
2026-01-29	3.8800	3.9500	3.8000	3.9500	-13.187%	11	5,249	-96.203%
2026-01-22	4.6500	4.7000	4.5500	4.5500	+0.442%	205	5,268	-96.703%
2026-01-21	4.5300	4.5300	4.5300	4.5300	-12.039%	5	5,125	-96.689%
2026-01-15	5.1500	5.1500	5.1500	5.1500	+6.186%	3	5,120	-97.087%
2026-01-14	5.0300	5.0300	4.8500	4.8500	-6.731%	42	5,120	-96.907%
2026-01-05	5.2000	5.2000	5.2000	5.2000	-32.903%	1	5,118	-97.115%
2025-12-16	7.7500	7.7500	7.7500	7.7500	+1,236.207%	1	5,119	-98.065%
2025-08-26	0.5900	0.5900	0.5800	0.5800	+9.434%	2	2,181	-74.138%
2025-08-15	0.5300	0.5300	0.5300	0.5300	-65.806%	2	2,179	-71.698%
2025-05-07	1.5500	1.5500	1.5500	1.5500	+10.714%	1	2,177	-90.323%
2025-04-29	1.3200	1.4000	1.3200	1.4000	-33.649%	2	2,176	-89.286%
2025-04-09	2.1100	2.1100	2.1100	2.1100	+0.476%	1	2,177	-92.891%
2025-04-08	2.1000	2.1000	2.1000	2.1000	+281.818%	1	2,177	-92.857%
2025-03-24	0.5500	0.5500	0.5500	0.5500	-34.524%	1	2,178	-72.727%
2025-03-12	0.8000	0.8400	0.8000	0.8400	+40.000%	2	2,178	-82.143%
2025-02-06	0.6000	0.6000	0.6000	0.6000	+5.263%	1	2,178	-75.000%
2025-01-27	0.5700	0.5700	0.5700	0.5700	+3.636%	1	2,178	-73.684%
2025-01-21	0.5500	0.5500	0.5500	0.5500	-32.099%	20	2,197	-72.727%
2024-12-20	0.8500	0.8500	0.8100	0.8100	+113.158%	100	2,197	-81.481%
2024-11-25	0.3800	0.3800	0.3800	0.3800	-13.636%	25	2,227	-60.526%
2024-11-18	0.4400	0.4400	0.4400	0.4400	+10.000%	100	2,202	-65.909%
2024-11-12	0.4500	0.4700	0.4000	0.4000	-45.946%	10	2,102	-62.500%
2024-10-30	0.7400	0.7400	0.7400	0.7400	+7.246%	1	2,100	-79.730%
2024-10-03	0.6400	0.6900	0.6400	0.6900	-23.333%	55	2,101	-78.261%
2024-09-13	0.9000	0.9000	0.9000	0.9000	-10.000%	2	2,101	-83.333%
2024-09-11	1.0400	1.0400	0.8900	1.0000	+42.857%	68	2,102	-85.000%
2024-08-15	0.7000	0.7000	0.7000	0.7000	0.000%	5	2,054	-78.571%
2024-08-07	0.7000	0.7000	0.7000	0.7000	-24.731%	3	2,049	-78.571%
2024-08-02	0.9300	0.9300	0.9300	0.9300	+16.250%	2	2,049	-83.871%
2024-07-26	0.8000	0.8000	0.8000	0.8000	-10.112%	8	2,049	-81.250%
2024-07-24	0.9200	0.9200	0.8900	0.8900	+11.250%	2	2,046	-83.146%
2024-07-23	0.8000	0.8000	0.8000	0.8000	-15.789%	3	2,046	-81.250%
2024-07-22	0.8500	0.9500	0.8500	0.9500	-9.524%	2	2,046	-84.211%
2024-07-09	1.0500	1.0500	1.0500	1.0500	-8.696%	2,000	2,046	-85.714%
2024-05-22	1.1500	1.1500	1.1500	1.1500	-13.534%	1	56	-86.957%
2024-05-02	1.3300	1.3300	1.3300	1.3300	+7.258%	12	55	-88.722%
2024-04-23	1.2400	1.2400	1.2400	1.2400	-8.148%	1	44	-87.903%
2024-04-16	1.3500	1.3500	1.3500	1.3500	+22.727%	3	43	-88.889%
2024-04-03	1.1000	1.1000	1.1000	1.1000	-4.348%	4	40	-86.364%
2024-03-27	1.2000	1.2000	1.1500	1.1500	-37.158%	20	36	-86.957%
2024-03-06	1.8300	1.8300	1.8300	1.8300	-8.500%	1	16	-91.803%
2024-01-31	2.0200	2.0200	2.0000	2.0000	-13.043%	11	16	-92.500%
2024-01-23	2.3000	2.3000	2.3000	2.3000	-7.258%	3	5	-93.478%
2024-01-18	2.4800	2.4800	2.4800	2.4800	-0.800%	1	2	-93.952%
2024-01-11	2.5000	2.5000	2.5000	2.5000	0.000%	1	1	-94.000%

.dark-mode .VY6Jcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VY6Jcq{ 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