Dark

XLE20261218P60
XLE Dec 18 2026 60.00 Put (XLE261218P00060000)
option OPRA

EOD

Oct 1, 2026

1.62-17.766%(-0.35)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.9800	1.9800	1.6200	1.6200	-17.766%	83	55,636	0.000%
2026-09-30	1.8800	2.0000	1.8300	1.9700	-8.796%	105	55,629	-17.766%
2026-09-29	2.2900	2.2900	2.0300	2.1600	+12.500%	613	55,599	-25.000%
2026-09-28	1.8300	1.9400	1.8300	1.9200	-3.030%	31	55,206	-15.625%
2026-09-25	2.0000	2.0500	1.8800	1.9800	+8.197%	1,376	55,177	-18.182%
2026-09-24	1.6400	1.8600	1.6200	1.8300	-5.181%	1,183	54,776	-11.475%
2026-09-23	1.9500	1.9500	1.7800	1.9300	-9.390%	245	54,740	-16.062%
2026-09-22	2.1800	2.1900	1.8900	2.1300	+17.033%	488	54,548	-23.944%
2026-09-21	1.6200	1.8500	1.6200	1.8200	+13.750%	3,534	54,422	-10.989%
2026-09-18	1.4500	1.6000	1.4500	1.6000	+3.226%	3,956	51,079	+1.250%
2026-09-17	1.6700	1.6700	1.5300	1.5500	-8.284%	435	49,000	+4.516%
2026-09-16	1.4500	1.7800	1.3300	1.6900	+33.071%	318	49,389	-4.142%
2026-09-15	1.3500	1.3500	1.2500	1.2700	-20.126%	171	49,500	+27.559%
2026-09-14	1.2200	1.6100	1.2200	1.5900	+11.189%	212	49,457	+1.887%
2026-09-11	1.4700	1.4900	1.3100	1.4300	-4.027%	904	49,426	+13.287%
2026-09-10	1.3200	1.5900	1.2800	1.4900	+9.559%	437	48,754	+8.725%
2026-09-09	1.2500	1.4400	1.2400	1.3600	-4.225%	403	48,512	+19.118%
2026-09-08	1.4700	1.5600	1.3500	1.4200	-13.415%	6,479	50,372	+14.085%
2026-09-04	1.6500	1.7900	1.5700	1.6400	+12.329%	323	47,346	-1.220%
2026-09-03	1.4300	1.4600	1.3600	1.4600	+4.286%	104	47,346	+10.959%
2026-09-02	1.5900	1.6200	1.4000	1.4000	-12.500%	232	47,361	+15.714%
2026-09-01	1.5000	1.6600	1.4400	1.6000	-5.325%	401	47,437	+1.250%
2026-08-31	1.7500	1.8800	1.6100	1.6900	-21.028%	3,359	47,489	-4.142%
2026-08-28	2.1700	2.2700	2.1000	2.1400	-2.727%	236	44,363	-24.299%
2026-08-27	2.3800	2.4300	2.0800	2.2000	+3.286%	22,915	43,132	-26.364%
2026-08-26	2.4000	2.4000	2.0300	2.1300	-7.792%	1,069	22,514	-23.944%
2026-08-25	2.1300	2.3100	2.0700	2.3100	+12.136%	318	21,699	-29.870%
2026-08-24	2.0100	2.2100	1.9600	2.0600	+4.569%	20,049	21,634	-21.359%
2026-08-21	1.8900	1.9700	1.8600	1.9700	-0.505%	157	8,618	-17.766%
2026-08-20	1.8700	2.0100	1.7000	1.9800	-1.493%	656	8,489	-18.182%
2026-08-19	1.9400	2.0200	1.8400	2.0100	-0.985%	176	7,898	-19.403%
2026-08-18	2.0400	2.0700	1.9400	2.0300	-7.727%	1,025	8,176	-20.197%
2026-08-17	2.5000	2.5000	2.2000	2.2000	-13.386%	181	7,614	-26.364%
2026-08-14	2.6600	2.6700	2.4800	2.5400	-11.806%	347	7,582	-36.220%
2026-08-13	3.0000	3.1300	2.8800	2.8800	-2.373%	164	7,524	-43.750%
2026-08-12	3.1400	3.2500	2.9500	2.9500	-3.279%	444	7,443	-45.085%
2026-08-11	3.2500	3.2500	3.0000	3.0500	-10.294%	223	7,207	-46.885%
2026-08-10	3.7500	3.7600	3.3900	3.4000	-24.444%	255	7,064	-52.353%
2026-08-07	4.5000	4.5000	4.5000	4.5000	+2.041%	3	6,874	-64.000%
2026-08-06	4.4000	4.4100	4.3800	4.4100	-4.130%	300	6,973	-63.265%
2026-08-05	4.7000	4.7100	4.6000	4.6000	+3.371%	10,004	7,104	-64.783%
2026-08-04	4.7500	4.7500	4.4500	4.4500	+10.422%	201	17,104	-63.596%
2026-08-03	4.2000	4.2000	3.8700	4.0300	-5.176%	323	17,305	-59.801%
2026-07-31	4.2000	4.2500	4.2000	4.2500	+1.190%	80	17,085	-61.882%
2026-07-30	4.3000	4.3000	4.2000	4.2000	+6.329%	65	17,054	-61.429%
2026-07-29	3.9500	3.9500	3.9500	3.9500	-16.667%	10	16,991	-58.987%
2026-07-28	4.3500	4.9500	4.1800	4.7400	+12.322%	300	17,049	-65.823%
2026-07-27	4.0500	4.2500	4.0500	4.2200	+16.575%	170	16,880	-61.611%
2026-07-24	3.5500	3.6800	3.4600	3.6200	-0.275%	220	16,880	-55.249%
2026-07-23	3.6300	3.6300	3.6300	3.6300	-10.370%	1	16,788	-55.372%
2026-07-22	4.0500	4.0500	4.0500	4.0500	-11.572%	4	16,787	-60.000%
2026-07-20	4.5800	4.5800	4.5800	4.5800	-3.579%	1	16,783	-64.629%
2026-07-17	4.7500	4.7500	4.7500	4.7500	-6.496%	5	16,783	-65.895%
2026-07-16	5.1400	5.1400	5.0300	5.0800	-9.286%	165	16,868	-68.110%
2026-07-15	5.5900	5.6000	5.5900	5.6000	-6.667%	79	16,778	-71.071%
2026-07-08	6.1000	6.1500	6.0000	6.0000	-17.241%	111	16,779	-73.000%
2026-07-07	7.2500	7.2500	7.2500	7.2500	-3.075%	1	16,769	-77.655%
2026-07-06	7.4800	7.4800	7.4800	7.4800	-4.592%	2	16,770	-78.342%
2026-07-02	7.6500	7.8400	7.6500	7.8400	+3.704%	2	16,772	-79.337%
2026-06-24	7.5600	7.5600	7.5600	7.5600	-1.176%	10	16,782	-78.571%
2026-06-22	7.6500	7.6500	7.6500	7.6500	+12.500%	10	16,782	-78.824%
2026-06-17	6.8000	6.8000	6.8000	6.8000	0.000%	3	16,785	-76.176%
2026-06-16	6.7000	6.8000	6.6500	6.8000	+20.567%	16	16,785	-76.176%
2026-06-05	5.6400	5.6400	5.6400	5.6400	+5.816%	1	16,797	-71.277%
2026-06-04	5.3300	5.3300	5.3300	5.3300	+3.095%	1	16,797	-69.606%
2026-06-03	5.1700	5.1700	5.1700	5.1700	-7.679%	1	16,797	-68.665%
2026-06-02	5.7500	5.7500	5.6000	5.6000	-2.609%	292	16,797	-71.071%
2026-06-01	5.7500	5.7500	5.7000	5.7500	-1.709%	259	16,505	-71.826%
2026-05-28	5.8500	5.8500	5.8500	5.8500	-6.400%	1	16,246	-72.308%
2026-05-27	6.2500	6.2500	6.2500	6.2500	+25.000%	2	16,247	-74.080%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-1.768%	5	16,249	-67.600%
2026-05-21	4.7800	5.0900	4.7800	5.0900	+20.616%	5	16,247	-68.173%
2026-05-20	4.2200	4.2200	4.2200	4.2200	-2.315%	2	16,247	-61.611%
2026-05-19	4.5000	4.5000	4.3200	4.3200	-7.097%	3	16,251	-62.500%
2026-05-18	4.7000	4.7000	4.6500	4.6500	-9.709%	17	16,251	-65.161%
2026-05-15	5.1500	5.1500	5.1500	5.1500	-9.649%	2	16,251	-68.544%
2026-05-12	5.7000	5.7000	5.7000	5.7000	-5.785%	2	16,233	-71.579%
2026-05-11	6.0500	6.0500	6.0500	6.0500	-13.324%	27	16,233	-73.223%
2026-05-07	6.9800	6.9800	6.9800	6.9800	+43.621%	1	16,206	-76.791%
2026-05-05	4.8600	4.8600	4.8600	4.8600	-7.429%	1	16,206	-66.667%
2026-05-01	5.2500	5.2500	5.2500	5.2500	+8.471%	10	16,195	-69.143%
2026-04-30	4.8400	4.8400	4.8400	4.8400	-10.866%	1	16,195	-66.529%
2026-04-29	5.4300	5.4300	5.4300	5.4300	-6.055%	1	16,195	-70.166%
2026-04-28	5.7800	5.7800	5.7800	5.7800	-6.016%	1	16,195	-71.972%
2026-04-23	6.1500	6.1500	6.1500	6.1500	-4.651%	100	16,194	-73.659%
2026-04-22	6.4500	6.4500	6.4500	6.4500	-6.522%	25	16,203	-74.884%
2026-04-20	6.9000	6.9000	6.9000	6.9000	-2.954%	3	16,197	-76.522%
2026-04-17	7.9000	7.9000	7.1100	7.1100	+13.760%	6	16,194	-77.215%
2026-04-16	6.2500	6.2500	6.2500	6.2500	-3.101%	1	16,190	-74.080%
2026-04-15	6.5000	6.7300	6.3500	6.4500	-0.616%	18	16,191	-74.884%
2026-04-14	6.4900	6.4900	6.4900	6.4900	+10.940%	86	16,203	-75.039%
2026-04-13	5.8500	5.8500	5.8500	5.8500	-4.098%	10	16,372	-72.308%
2026-04-10	6.3500	6.3500	6.1000	6.1000	+7.018%	104	16,372	-73.443%
2026-04-08	6.5800	6.5800	5.7000	5.7000	+12.871%	69	16,372	-71.579%
2026-04-07	5.0000	5.0500	4.9900	5.0500	-7.509%	7	16,373	-67.921%
2026-04-06	5.4000	5.4600	5.3000	5.4600	+0.183%	13	16,371	-70.330%
2026-04-02	5.4500	5.4500	5.4500	5.4500	-0.909%	21	16,377	-70.275%
2026-04-01	5.3000	5.7000	5.3000	5.5000	+12.245%	37	16,377	-70.545%
2026-03-31	4.4000	4.9000	4.4000	4.9000	+9.620%	13	16,367	-66.939%
2026-03-30	4.2400	4.4700	4.1500	4.4700	+0.676%	10,006	16,315	-63.758%
2026-03-27	4.4500	4.4500	4.2500	4.4400	-2.418%	6,155	6,100	-63.514%
2026-03-26	4.4800	4.5500	4.4500	4.5500	-4.211%	3	244	-64.396%
2026-03-25	4.9000	4.9000	4.7000	4.7500	-1.247%	19	244	-65.895%
2026-03-24	4.8000	4.8100	4.6500	4.8100	-7.500%	19	226	-66.320%
2026-03-23	5.8500	5.8500	5.2000	5.2000	-1.887%	8	211	-68.846%
2026-03-20	5.4500	5.4500	5.2500	5.3000	-5.357%	15	209	-69.434%
2026-03-19	5.5400	5.6000	5.5000	5.6000	-0.356%	30	202	-71.071%
2026-03-17	5.7500	5.7500	5.6200	5.6200	-8.618%	16	199	-71.174%
2026-03-16	6.3000	6.3000	6.1500	6.1500	-1.914%	2	185	-73.659%
2026-03-13	6.4000	6.4000	6.2700	6.2700	-1.878%	126	183	-74.163%
2026-03-12	6.3900	6.3900	6.3900	6.3900	-12.466%	1	57	-74.648%
2026-03-10	7.2000	7.3000	7.2000	7.3000	+0.275%	21	56	-77.808%
2026-03-09	7.1600	7.2800	7.1600	7.2800	+4.000%	21	58	-77.747%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-14.216%	1	43	-76.857%
2026-02-26	8.1600	8.1600	8.1600	8.1600	+5.155%	1	42	-80.147%
2026-02-12	7.7600	7.7600	7.7600	7.7600	-5.939%	1	42	-79.124%
2026-02-06	8.8000	8.8000	8.2500	8.2500	-25.809%	40	41	-80.364%
2026-02-02	11.1200	11.1200	11.1200	11.1200	-23.045%	1	1	-85.432%
2026-01-06	14.4500	14.4500	14.4500	14.4500	+1,213.636%	1	1	-88.789%
2025-12-01	1.1000	1.1000	1.1000	1.1000	+0.917%	2	3,639	+47.273%
2025-11-11	1.1500	1.1500	1.0900	1.0900	-22.143%	16	3,637	+48.624%
2025-11-04	1.4000	1.4000	1.4000	1.4000	+7.692%	1	3,646	+15.714%
2025-10-31	1.3000	1.3100	1.3000	1.3000	+2.362%	3	3,645	+24.615%
2025-10-27	1.2700	1.2700	1.2700	1.2700	-8.633%	1	3,642	+27.559%
2025-10-22	1.4000	1.4000	1.3900	1.3900	-10.323%	2	3,642	+16.547%
2025-10-10	1.5000	1.5500	1.5000	1.5500	+11.511%	12	3,640	+4.516%
2025-10-09	1.3900	1.3900	1.3900	1.3900	+15.833%	1	3,638	+16.547%
2025-10-07	1.2000	1.2000	1.2000	1.2000	-9.774%	1	3,636	+35.000%
2025-10-03	1.3300	1.3300	1.3300	1.3300	+0.758%	2	3,636	+21.805%
2025-09-30	1.3200	1.3200	1.3200	1.3200	+15.789%	1,000	3,634	+22.727%
2025-09-25	1.1100	1.1400	1.1100	1.1400	-3.390%	3	2,777	+42.105%
2025-09-24	1.1200	1.1800	1.1200	1.1800	+8.257%	4	2,776	+37.288%
2025-09-17	1.1700	1.1700	1.0800	1.0900	-6.838%	14	2,774	+48.624%
2025-09-16	1.1600	1.1700	1.1600	1.1700	-3.306%	2	2,782	+38.462%
2025-09-12	1.2100	1.2100	1.2100	1.2100	-0.820%	1	2,782	+33.884%
2025-09-10	1.2200	1.2200	1.2200	1.2200	-4.688%	1	2,781	+32.787%
2025-09-09	1.3300	1.3500	1.2700	1.2800	+3.226%	4	2,780	+26.563%
2025-09-04	1.2400	1.2400	1.2400	1.2400	+12.727%	1	2,778	+30.645%
2025-08-29	1.1000	1.1000	1.1000	1.1000	-3.509%	1	2,776	+47.273%
2025-08-27	1.1400	1.1400	1.1400	1.1400	-12.308%	1	2,776	+42.105%
2025-08-26	1.2000	1.3000	1.2000	1.3000	+13.043%	3	2,773	+24.615%
2025-08-25	1.1500	1.1500	1.1500	1.1500	-4.959%	1	2,773	+40.870%
2025-08-22	1.0000	1.2100	1.0000	1.2100	-27.108%	2	2,772	+33.884%
2025-06-24	1.6600	1.6600	1.6600	1.6600	-37.121%	4	2,770	-2.410%
2025-05-22	3.5000	3.5000	2.6400	2.6400	+21.659%	8	2,774	-38.636%
2025-05-20	2.1300	2.1700	2.1300	2.1700	-1.364%	2	2,774	-25.346%
2025-05-19	2.1700	2.2200	2.1200	2.2000	+0.917%	16	2,774	-26.364%
2025-05-15	2.1800	2.1800	2.1800	2.1800	-23.239%	1	2,774	-25.688%
2025-05-09	2.7800	2.8400	2.7800	2.8400	-9.554%	4	2,773	-42.958%
2025-05-07	3.1400	3.1400	3.1400	3.1400	+2.951%	1	2,773	-48.408%
2025-05-02	3.0500	3.0500	3.0500	3.0500	+5.903%	20	2,773	-46.885%
2025-04-29	2.7900	2.8800	2.7900	2.8800	+1.767%	2	2,764	-43.750%
2025-04-28	2.7600	2.8300	2.7600	2.8300	-5.667%	2	2,763	-42.756%
2025-04-22	3.1500	3.1500	3.0000	3.0000	-3.537%	11	2,763	-46.000%
2025-04-04	3.3000	3.3000	3.1100	3.1100	+170.435%	4	2,772	-47.910%
2025-03-31	1.1500	1.1500	1.1500	1.1500	+0.877%	1	2,771	+40.870%
2025-03-27	1.1400	1.1400	1.1400	1.1400	+1.786%	1	2,772	+42.105%
2025-03-25	1.0700	1.1400	1.0700	1.1200	-41.361%	10	2,772	+44.643%
2025-03-06	1.9100	1.9100	1.9100	1.9100	+39.416%	1	2,772	-15.183%
2025-01-31	1.3600	1.3700	1.3600	1.3700	+5.385%	220	2,772	+18.248%
2025-01-29	1.3100	1.3100	1.3000	1.3000	+10.169%	20	2,882	+24.615%
2025-01-16	1.1800	1.1800	1.1800	1.1800	-32.184%	12	2,889	+37.288%
2024-12-26	1.7400	1.7400	1.7400	1.7400	-9.375%	1	2,901	-6.897%
2024-12-23	2.0000	2.0000	1.9200	1.9200	-7.692%	70	2,901	-15.625%
2024-12-19	1.9700	2.0800	1.9700	2.0800	+50.725%	2	2,901	-22.115%
2024-12-13	1.3800	1.3800	1.3800	1.3800	+21.053%	4	2,901	+17.391%
2024-12-05	1.1400	1.1400	1.1400	1.1400	+1.786%	40	2,901	+42.105%
2024-12-02	1.1200	1.1200	1.1200	1.1200	+16.667%	5	2,901	+44.643%
2024-11-27	0.9600	0.9600	0.9600	0.9600	-5.882%	50	2,946	+68.750%
2024-11-15	1.0200	1.0200	1.0200	1.0200	0.000%	4	2,946	+58.824%
2024-11-13	1.0200	1.0200	1.0200	1.0200	-8.929%	5	2,946	+58.824%
2024-11-07	1.1200	1.1200	1.1200	1.1200	+5.660%	1	2,946	+44.643%
2024-11-06	1.0600	1.0600	1.0600	1.0600	-29.801%	90	2,947	+52.830%
2024-10-09	1.5100	1.5100	1.5100	1.5100	-28.095%	100	3,035	+7.285%
2024-09-12	2.1000	2.1000	2.1000	2.1000	-3.670%	2	3,068	-22.857%
2024-09-11	2.2400	2.5000	2.1600	2.1800	+27.485%	229	3,067	-25.688%
2024-09-04	1.7500	1.7500	1.7100	1.7100	+20.423%	203	3,220	-5.263%
2024-08-30	1.4200	1.4200	1.4200	1.4200	+5.185%	4	3,022	+14.085%
2024-08-27	1.3500	1.3500	1.3500	1.3500	-24.157%	2	3,022	+20.000%
2024-08-07	1.5900	1.7800	1.5800	1.7800	-30.469%	1,424	3,022	-8.989%
2024-08-05	2.5600	2.5600	2.5600	2.5600	+24.878%	1	1,607	-36.719%
2024-08-02	2.0500	2.0500	2.0500	2.0500	+10.215%	2	1,606	-20.976%
2024-08-01	1.6000	1.8600	1.6000	1.8600	+16.250%	14	1,605	-12.903%
2024-07-30	1.6000	1.6000	1.6000	1.6000	-16.230%	2	1,591	+1.250%
2024-07-10	1.9200	1.9200	1.8900	1.9100	-18.723%	86	1,589	-15.183%
2024-06-06	2.3500	2.3500	2.3500	2.3500	+17.500%	1	1,504	-31.064%
2024-04-03	2.0000	2.0000	2.0000	2.0000	-35.484%	1	1,503	-19.000%
2024-03-06	3.1000	3.1000	3.1000	3.1000	-6.061%	1	1,502	-47.742%
2024-02-15	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,501	-50.909%
2024-01-31	3.4000	3.4000	3.4000	3.4000	0.000%	1,500	1,500	-52.353%

.dark-mode .MmzqZC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MmzqZC{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218P60XLE Dec 18 2026 60.00 Put (XLE261218P00060000)option OPRA

XLE20261218P60
XLE Dec 18 2026 60.00 Put (XLE261218P00060000)
option OPRA