Dark

XLE20261218P54
XLE Dec 18 2026 54.00 Put (XLE261218P00054000)
option OPRA

EOD

Oct 1, 2026

0.4600+2.222%(+0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4400	0.4900	0.4400	0.4600	+2.222%	7	7,592	0.000%
2026-09-30	0.5100	0.5200	0.4400	0.4500	-18.182%	19	7,592	+2.222%
2026-09-29	0.5400	0.5800	0.5200	0.5500	+10.000%	84	7,584	-16.364%
2026-09-28	0.4400	0.5000	0.4300	0.5000	-10.714%	28	7,506	-8.000%
2026-09-25	0.5500	0.5600	0.5300	0.5600	+14.286%	20	7,511	-17.857%
2026-09-24	0.4000	0.4900	0.4000	0.4900	-7.547%	8	7,501	-6.122%
2026-09-23	0.5000	0.5300	0.5000	0.5300	-7.018%	87	7,502	-13.208%
2026-09-22	0.5900	0.5900	0.5500	0.5700	+9.615%	13	7,527	-19.298%
2026-09-21	0.5000	0.5200	0.4900	0.5200	+33.333%	50	7,520	-11.538%
2026-09-18	0.4000	0.4000	0.3900	0.3900	-4.878%	44	7,510	+17.949%
2026-09-17	0.4100	0.4100	0.4100	0.4100	-2.381%	104	7,524	+12.195%
2026-09-16	0.4200	0.4200	0.4200	0.4200	-2.326%	1	7,524	+9.524%
2026-09-14	0.4300	0.4300	0.4300	0.4300	+7.500%	1	7,524	+6.977%
2026-09-11	0.4000	0.4000	0.4000	0.4000	-6.977%	1	7,523	+15.000%
2026-09-10	0.4300	0.4300	0.4300	0.4300	+16.216%	1	7,523	+6.977%
2026-09-09	0.3800	0.3800	0.3700	0.3700	-2.632%	11	7,534	+24.324%
2026-09-08	0.3700	0.3900	0.3600	0.3800	-11.628%	34	7,533	+21.053%
2026-09-04	0.4500	0.4500	0.4300	0.4300	+7.500%	4	7,553	+6.977%
2026-09-03	0.3800	0.4200	0.3800	0.4000	-9.091%	58	7,553	+15.000%
2026-09-01	0.4400	0.4500	0.4400	0.4400	-32.308%	144	7,502	+4.545%
2026-08-28	0.6600	0.7000	0.6200	0.6500	0.000%	14	7,368	-29.231%
2026-08-26	0.6500	0.6500	0.6500	0.6500	0.000%	4	7,368	-29.231%
2026-08-24	0.6300	0.6500	0.6300	0.6500	+8.333%	42	7,368	-29.231%
2026-08-21	0.6000	0.6000	0.6000	0.6000	+3.448%	4	7,368	-23.333%
2026-08-20	0.5400	0.6200	0.5400	0.5800	-6.452%	14	7,368	-20.690%
2026-08-19	0.6100	0.6200	0.5900	0.6200	+1.639%	2,511	7,376	-25.806%
2026-08-18	0.6600	0.6600	0.6100	0.6100	-12.857%	6	6,369	-24.590%
2026-08-17	0.7000	0.7000	0.7000	0.7000	-13.580%	4	6,369	-34.286%
2026-08-14	0.8400	0.8500	0.8100	0.8100	-16.495%	63	6,365	-43.210%
2026-08-13	1.0900	1.0900	0.9700	0.9700	-4.902%	3	6,366	-52.577%
2026-08-12	1.1000	1.1000	1.0100	1.0200	-3.774%	7	6,367	-54.902%
2026-08-11	1.2200	1.2200	1.0600	1.0600	-15.873%	670	6,367	-56.604%
2026-08-10	1.3000	1.3800	1.2200	1.2600	-28.000%	34	6,456	-63.492%
2026-08-07	1.7200	1.7500	1.6000	1.7500	+4.790%	20	6,456	-73.714%
2026-08-06	1.7000	1.7000	1.6000	1.6700	-7.222%	10	6,457	-72.455%
2026-08-05	1.7200	1.8300	1.7100	1.8000	+19.205%	647	6,456	-74.444%
2026-08-04	1.6600	1.6900	1.4700	1.5100	+6.338%	20	5,841	-69.536%
2026-08-03	1.4200	1.5000	1.3700	1.4200	-2.069%	22	5,840	-67.606%
2026-07-31	1.5600	1.5700	1.4500	1.4500	-5.844%	8	5,838	-68.276%
2026-07-30	1.6100	1.6100	1.5400	1.5400	-0.645%	3	5,838	-70.130%
2026-07-29	1.5500	1.6200	1.5400	1.5500	-18.848%	56	5,838	-70.323%
2026-07-28	1.8100	1.9500	1.8100	1.9100	+20.886%	31	5,837	-75.916%
2026-07-27	1.6300	1.6300	1.5300	1.5800	+7.483%	255	5,856	-70.886%
2026-07-24	1.4900	1.4900	1.4600	1.4700	+6.522%	264	5,619	-68.707%
2026-07-23	1.3600	1.3800	1.3600	1.3800	-11.538%	3	5,364	-66.667%
2026-07-22	1.5600	1.5900	1.5000	1.5600	-13.333%	771	5,365	-70.513%
2026-07-21	1.8000	1.8000	1.8000	1.8000	-1.099%	1	4,616	-74.444%
2026-07-20	1.8900	1.8900	1.7800	1.8200	-9.901%	29	4,617	-74.725%
2026-07-17	1.9500	2.0300	1.9500	2.0200	-6.047%	35	4,588	-77.228%
2026-07-16	2.1300	2.1800	2.0600	2.1500	-12.955%	128	4,555	-78.605%
2026-07-15	2.3500	2.5100	2.2900	2.4700	+11.261%	148	4,558	-81.377%
2026-07-14	2.2100	2.3000	2.1700	2.2200	-0.448%	36	4,553	-79.279%
2026-07-13	2.1900	2.2600	2.1900	2.2300	-23.891%	260	4,545	-79.372%
2026-07-07	2.9300	2.9300	2.9300	2.9300	-15.562%	100	4,489	-84.300%
2026-07-06	3.4900	3.5000	3.4700	3.4700	+5.471%	32	4,489	-86.744%
2026-06-29	3.2900	3.2900	3.2900	3.2900	-1.791%	2,000	4,482	-86.018%
2026-06-25	3.3500	3.3500	3.3500	3.3500	-5.634%	1	2,482	-86.269%
2026-06-24	3.5500	3.5500	3.5500	3.5500	+12.698%	1	2,481	-87.042%
2026-06-23	3.2500	3.4000	3.1500	3.1500	-11.268%	8	2,480	-85.397%
2026-06-22	3.5500	3.5500	3.5500	3.5500	-1.389%	225	2,483	-87.042%
2026-06-18	3.6000	3.6000	3.6000	3.6000	+9.091%	1	2,482	-87.222%
2026-06-16	3.3000	3.3000	3.3000	3.3000	+26.437%	5	2,482	-86.061%
2026-06-12	2.5200	2.6100	2.5200	2.6100	+4.819%	8	2,481	-82.375%
2026-06-10	2.5600	2.5600	2.4900	2.4900	-4.231%	7	2,481	-81.526%
2026-06-08	2.6000	2.6000	2.6000	2.6000	-4.412%	3	2,482	-82.308%
2026-06-05	2.7200	2.7200	2.7200	2.7200	+11.020%	6	2,482	-83.088%
2026-06-04	2.5500	2.5500	2.4500	2.4500	-15.517%	9	2,482	-81.224%
2026-06-01	2.8600	2.9000	2.8600	2.9000	+2.113%	113	2,482	-84.138%
2026-05-27	2.8400	2.8400	2.8400	2.8400	+2.158%	1	2,469	-83.803%
2026-05-26	2.7100	2.7800	2.6900	2.7800	+13.934%	1,602	2,468	-83.453%
2026-05-22	2.4400	2.4400	2.4400	2.4400	-4.314%	4	1,102	-81.148%
2026-05-21	2.5500	2.5500	2.5500	2.5500	+12.832%	4	1,104	-81.961%
2026-05-20	2.2600	2.2600	2.2600	2.2600	-22.069%	1	1,104	-79.646%
2026-05-14	2.9000	2.9000	2.9000	2.9000	-2.357%	50	1,103	-84.138%
2026-05-13	3.0000	3.0000	2.9700	2.9700	+4.211%	263	863	-84.512%
2026-05-12	2.8500	2.8500	2.8500	2.8500	-15.430%	29	863	-83.860%
2026-05-07	3.4000	3.5100	3.3600	3.3700	+7.668%	296	863	-86.350%
2026-05-06	3.0500	3.1300	3.0500	3.1300	+32.627%	14	567	-85.304%
2026-05-05	2.3800	2.3800	2.3600	2.3600	-6.349%	15	554	-80.508%
2026-05-04	2.5900	2.7000	2.4200	2.5200	-1.176%	208	540	-81.746%
2026-05-01	2.7000	2.7000	2.5500	2.5500	+2.410%	243	176	-81.961%
2026-04-30	2.4900	2.4900	2.4900	2.4900	-8.456%	11	176	-81.526%
2026-04-29	2.6800	2.7300	2.6800	2.7200	-6.849%	82	165	-83.088%
2026-04-28	3.0000	3.0000	2.9200	2.9200	-7.302%	14	83	-84.247%
2026-04-27	3.2500	3.2500	3.1500	3.1500	-7.353%	10	70	-85.397%
2026-04-24	3.4500	3.4500	3.4000	3.4000	+6.250%	12	61	-86.471%
2026-04-23	3.2000	3.2000	3.2000	3.2000	-4.478%	13	49	-85.625%
2026-04-22	3.4000	3.4000	3.3500	3.3500	-6.944%	18	36	-86.269%
2026-04-21	3.5500	3.6000	3.5500	3.6000	0.000%	18	0	-87.222%

.dark-mode .MYSpdz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MYSpdz{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218P54XLE Dec 18 2026 54.00 Put (XLE261218P00054000)option OPRA

XLE20261218P54
XLE Dec 18 2026 54.00 Put (XLE261218P00054000)
option OPRA