Dark

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

EOD

Jul 24, 2026

3.62-0.275%(-0.01)220

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.5500	3.6800	3.4600	3.6200	-0.275%	220	16,880	0.000%
2026-07-23	3.6300	3.6300	3.6300	3.6300	-10.370%	1	16,788	-0.275%
2026-07-22	4.0500	4.0500	4.0500	4.0500	-11.572%	4	16,787	-10.617%
2026-07-20	4.5800	4.5800	4.5800	4.5800	-3.579%	1	16,783	-20.961%
2026-07-17	4.7500	4.7500	4.7500	4.7500	-6.496%	5	16,783	-23.789%
2026-07-16	5.1400	5.1400	5.0300	5.0800	-9.286%	165	16,868	-28.740%
2026-07-15	5.5900	5.6000	5.5900	5.6000	-6.667%	79	16,778	-35.357%
2026-07-08	6.1000	6.1500	6.0000	6.0000	-17.241%	111	16,779	-39.667%
2026-07-07	7.2500	7.2500	7.2500	7.2500	-3.075%	1	16,769	-50.069%
2026-07-06	7.4800	7.4800	7.4800	7.4800	-4.592%	2	16,770	-51.604%
2026-07-02	7.6500	7.8400	7.6500	7.8400	+3.704%	2	16,772	-53.827%
2026-06-24	7.5600	7.5600	7.5600	7.5600	-1.176%	10	16,782	-52.116%
2026-06-22	7.6500	7.6500	7.6500	7.6500	+12.500%	10	16,782	-52.680%
2026-06-17	6.8000	6.8000	6.8000	6.8000	0.000%	3	16,785	-46.765%
2026-06-16	6.7000	6.8000	6.6500	6.8000	+20.567%	16	16,785	-46.765%
2026-06-05	5.6400	5.6400	5.6400	5.6400	+5.816%	1	16,797	-35.816%
2026-06-04	5.3300	5.3300	5.3300	5.3300	+3.095%	1	16,797	-32.083%
2026-06-03	5.1700	5.1700	5.1700	5.1700	-7.679%	1	16,797	-29.981%
2026-06-02	5.7500	5.7500	5.6000	5.6000	-2.609%	292	16,797	-35.357%
2026-06-01	5.7500	5.7500	5.7000	5.7500	-1.709%	259	16,505	-37.043%
2026-05-28	5.8500	5.8500	5.8500	5.8500	-6.400%	1	16,246	-38.120%
2026-05-27	6.2500	6.2500	6.2500	6.2500	+25.000%	2	16,247	-42.080%
2026-05-22	5.0000	5.0000	5.0000	5.0000	-1.768%	5	16,249	-27.600%
2026-05-21	4.7800	5.0900	4.7800	5.0900	+20.616%	5	16,247	-28.880%
2026-05-20	4.2200	4.2200	4.2200	4.2200	-2.315%	2	16,247	-14.218%
2026-05-19	4.5000	4.5000	4.3200	4.3200	-7.097%	3	16,251	-16.204%
2026-05-18	4.7000	4.7000	4.6500	4.6500	-9.709%	17	16,251	-22.151%
2026-05-15	5.1500	5.1500	5.1500	5.1500	-9.649%	2	16,251	-29.709%
2026-05-12	5.7000	5.7000	5.7000	5.7000	-5.785%	2	16,233	-36.491%
2026-05-11	6.0500	6.0500	6.0500	6.0500	-13.324%	27	16,233	-40.165%
2026-05-07	6.9800	6.9800	6.9800	6.9800	+43.621%	1	16,206	-48.138%
2026-05-05	4.8600	4.8600	4.8600	4.8600	-7.429%	1	16,206	-25.514%
2026-05-01	5.2500	5.2500	5.2500	5.2500	+8.471%	10	16,195	-31.048%
2026-04-30	4.8400	4.8400	4.8400	4.8400	-10.866%	1	16,195	-25.207%
2026-04-29	5.4300	5.4300	5.4300	5.4300	-6.055%	1	16,195	-33.333%
2026-04-28	5.7800	5.7800	5.7800	5.7800	-6.016%	1	16,195	-37.370%
2026-04-23	6.1500	6.1500	6.1500	6.1500	-4.651%	100	16,194	-41.138%
2026-04-22	6.4500	6.4500	6.4500	6.4500	-6.522%	25	16,203	-43.876%
2026-04-20	6.9000	6.9000	6.9000	6.9000	-2.954%	3	16,197	-47.536%
2026-04-17	7.9000	7.9000	7.1100	7.1100	+13.760%	6	16,194	-49.086%
2026-04-16	6.2500	6.2500	6.2500	6.2500	-3.101%	1	16,190	-42.080%
2026-04-15	6.5000	6.7300	6.3500	6.4500	-0.616%	18	16,191	-43.876%
2026-04-14	6.4900	6.4900	6.4900	6.4900	+10.940%	86	16,203	-44.222%
2026-04-13	5.8500	5.8500	5.8500	5.8500	-4.098%	10	16,372	-38.120%
2026-04-10	6.3500	6.3500	6.1000	6.1000	+7.018%	104	16,372	-40.656%
2026-04-08	6.5800	6.5800	5.7000	5.7000	+12.871%	69	16,372	-36.491%
2026-04-07	5.0000	5.0500	4.9900	5.0500	-7.509%	7	16,373	-28.317%
2026-04-06	5.4000	5.4600	5.3000	5.4600	+0.183%	13	16,371	-33.700%
2026-04-02	5.4500	5.4500	5.4500	5.4500	-0.909%	21	16,377	-33.578%
2026-04-01	5.3000	5.7000	5.3000	5.5000	+12.245%	37	16,377	-34.182%
2026-03-31	4.4000	4.9000	4.4000	4.9000	+9.620%	13	16,367	-26.122%
2026-03-30	4.2400	4.4700	4.1500	4.4700	+0.676%	10,006	16,315	-19.016%
2026-03-27	4.4500	4.4500	4.2500	4.4400	-2.418%	6,155	6,100	-18.468%
2026-03-26	4.4800	4.5500	4.4500	4.5500	-4.211%	3	244	-20.440%
2026-03-25	4.9000	4.9000	4.7000	4.7500	-1.247%	19	244	-23.789%
2026-03-24	4.8000	4.8100	4.6500	4.8100	-7.500%	19	226	-24.740%
2026-03-23	5.8500	5.8500	5.2000	5.2000	-1.887%	8	211	-30.385%
2026-03-20	5.4500	5.4500	5.2500	5.3000	-5.357%	15	209	-31.698%
2026-03-19	5.5400	5.6000	5.5000	5.6000	-0.356%	30	202	-35.357%
2026-03-17	5.7500	5.7500	5.6200	5.6200	-8.618%	16	199	-35.587%
2026-03-16	6.3000	6.3000	6.1500	6.1500	-1.914%	2	185	-41.138%
2026-03-13	6.4000	6.4000	6.2700	6.2700	-1.878%	126	183	-42.265%
2026-03-12	6.3900	6.3900	6.3900	6.3900	-12.466%	1	57	-43.349%
2026-03-10	7.2000	7.3000	7.2000	7.3000	+0.275%	21	56	-50.411%
2026-03-09	7.1600	7.2800	7.1600	7.2800	+4.000%	21	58	-50.275%
2026-03-05	7.0000	7.0000	7.0000	7.0000	-14.216%	1	43	-48.286%
2026-02-26	8.1600	8.1600	8.1600	8.1600	+5.155%	1	42	-55.637%
2026-02-12	7.7600	7.7600	7.7600	7.7600	-5.939%	1	42	-53.351%
2026-02-06	8.8000	8.8000	8.2500	8.2500	-25.809%	40	41	-56.121%
2026-02-02	11.1200	11.1200	11.1200	11.1200	-23.045%	1	1	-67.446%
2026-01-06	14.4500	14.4500	14.4500	14.4500	+1,213.636%	1	1	-74.948%
2025-12-01	1.1000	1.1000	1.1000	1.1000	+0.917%	2	3,639	+229.091%
2025-11-11	1.1500	1.1500	1.0900	1.0900	-22.143%	16	3,637	+232.110%
2025-11-04	1.4000	1.4000	1.4000	1.4000	+7.692%	1	3,646	+158.571%
2025-10-31	1.3000	1.3100	1.3000	1.3000	+2.362%	3	3,645	+178.462%
2025-10-27	1.2700	1.2700	1.2700	1.2700	-8.633%	1	3,642	+185.039%
2025-10-22	1.4000	1.4000	1.3900	1.3900	-10.323%	2	3,642	+160.432%
2025-10-10	1.5000	1.5500	1.5000	1.5500	+11.511%	12	3,640	+133.548%
2025-10-09	1.3900	1.3900	1.3900	1.3900	+15.833%	1	3,638	+160.432%
2025-10-07	1.2000	1.2000	1.2000	1.2000	-9.774%	1	3,636	+201.667%
2025-10-03	1.3300	1.3300	1.3300	1.3300	+0.758%	2	3,636	+172.180%
2025-09-30	1.3200	1.3200	1.3200	1.3200	+15.789%	1,000	3,634	+174.242%
2025-09-25	1.1100	1.1400	1.1100	1.1400	-3.390%	3	2,777	+217.544%
2025-09-24	1.1200	1.1800	1.1200	1.1800	+8.257%	4	2,776	+206.780%
2025-09-17	1.1700	1.1700	1.0800	1.0900	-6.838%	14	2,774	+232.110%
2025-09-16	1.1600	1.1700	1.1600	1.1700	-3.306%	2	2,782	+209.402%
2025-09-12	1.2100	1.2100	1.2100	1.2100	-0.820%	1	2,782	+199.174%
2025-09-10	1.2200	1.2200	1.2200	1.2200	-4.688%	1	2,781	+196.721%
2025-09-09	1.3300	1.3500	1.2700	1.2800	+3.226%	4	2,780	+182.813%
2025-09-04	1.2400	1.2400	1.2400	1.2400	+12.727%	1	2,778	+191.935%
2025-08-29	1.1000	1.1000	1.1000	1.1000	-3.509%	1	2,776	+229.091%
2025-08-27	1.1400	1.1400	1.1400	1.1400	-12.308%	1	2,776	+217.544%
2025-08-26	1.2000	1.3000	1.2000	1.3000	+13.043%	3	2,773	+178.462%
2025-08-25	1.1500	1.1500	1.1500	1.1500	-4.959%	1	2,773	+214.783%
2025-08-22	1.0000	1.2100	1.0000	1.2100	-27.108%	2	2,772	+199.174%
2025-06-24	1.6600	1.6600	1.6600	1.6600	-37.121%	4	2,770	+118.072%
2025-05-22	3.5000	3.5000	2.6400	2.6400	+21.659%	8	2,774	+37.121%
2025-05-20	2.1300	2.1700	2.1300	2.1700	-1.364%	2	2,774	+66.820%
2025-05-19	2.1700	2.2200	2.1200	2.2000	+0.917%	16	2,774	+64.545%
2025-05-15	2.1800	2.1800	2.1800	2.1800	-23.239%	1	2,774	+66.055%
2025-05-09	2.7800	2.8400	2.7800	2.8400	-9.554%	4	2,773	+27.465%
2025-05-07	3.1400	3.1400	3.1400	3.1400	+2.951%	1	2,773	+15.287%
2025-05-02	3.0500	3.0500	3.0500	3.0500	+5.903%	20	2,773	+18.689%
2025-04-29	2.7900	2.8800	2.7900	2.8800	+1.767%	2	2,764	+25.694%
2025-04-28	2.7600	2.8300	2.7600	2.8300	-5.667%	2	2,763	+27.915%
2025-04-22	3.1500	3.1500	3.0000	3.0000	-3.537%	11	2,763	+20.667%
2025-04-04	3.3000	3.3000	3.1100	3.1100	+170.435%	4	2,772	+16.399%
2025-03-31	1.1500	1.1500	1.1500	1.1500	+0.877%	1	2,771	+214.783%
2025-03-27	1.1400	1.1400	1.1400	1.1400	+1.786%	1	2,772	+217.544%
2025-03-25	1.0700	1.1400	1.0700	1.1200	-41.361%	10	2,772	+223.214%
2025-03-06	1.9100	1.9100	1.9100	1.9100	+39.416%	1	2,772	+89.529%
2025-01-31	1.3600	1.3700	1.3600	1.3700	+5.385%	220	2,772	+164.234%
2025-01-29	1.3100	1.3100	1.3000	1.3000	+10.169%	20	2,882	+178.462%
2025-01-16	1.1800	1.1800	1.1800	1.1800	-32.184%	12	2,889	+206.780%
2024-12-26	1.7400	1.7400	1.7400	1.7400	-9.375%	1	2,901	+108.046%
2024-12-23	2.0000	2.0000	1.9200	1.9200	-7.692%	70	2,901	+88.542%
2024-12-19	1.9700	2.0800	1.9700	2.0800	+50.725%	2	2,901	+74.038%
2024-12-13	1.3800	1.3800	1.3800	1.3800	+21.053%	4	2,901	+162.319%
2024-12-05	1.1400	1.1400	1.1400	1.1400	+1.786%	40	2,901	+217.544%
2024-12-02	1.1200	1.1200	1.1200	1.1200	+16.667%	5	2,901	+223.214%
2024-11-27	0.9600	0.9600	0.9600	0.9600	-5.882%	50	2,946	+277.083%
2024-11-15	1.0200	1.0200	1.0200	1.0200	0.000%	4	2,946	+254.902%
2024-11-13	1.0200	1.0200	1.0200	1.0200	-8.929%	5	2,946	+254.902%
2024-11-07	1.1200	1.1200	1.1200	1.1200	+5.660%	1	2,946	+223.214%
2024-11-06	1.0600	1.0600	1.0600	1.0600	-29.801%	90	2,947	+241.509%
2024-10-09	1.5100	1.5100	1.5100	1.5100	-28.095%	100	3,035	+139.735%
2024-09-12	2.1000	2.1000	2.1000	2.1000	-3.670%	2	3,068	+72.381%
2024-09-11	2.2400	2.5000	2.1600	2.1800	+27.485%	229	3,067	+66.055%
2024-09-04	1.7500	1.7500	1.7100	1.7100	+20.423%	203	3,220	+111.696%
2024-08-30	1.4200	1.4200	1.4200	1.4200	+5.185%	4	3,022	+154.930%
2024-08-27	1.3500	1.3500	1.3500	1.3500	-24.157%	2	3,022	+168.148%
2024-08-07	1.5900	1.7800	1.5800	1.7800	-30.469%	1,424	3,022	+103.371%
2024-08-05	2.5600	2.5600	2.5600	2.5600	+24.878%	1	1,607	+41.406%
2024-08-02	2.0500	2.0500	2.0500	2.0500	+10.215%	2	1,606	+76.585%
2024-08-01	1.6000	1.8600	1.6000	1.8600	+16.250%	14	1,605	+94.624%
2024-07-30	1.6000	1.6000	1.6000	1.6000	-16.230%	2	1,591	+126.250%
2024-07-10	1.9200	1.9200	1.8900	1.9100	-18.723%	86	1,589	+89.529%
2024-06-06	2.3500	2.3500	2.3500	2.3500	+17.500%	1	1,504	+54.043%
2024-04-03	2.0000	2.0000	2.0000	2.0000	-35.484%	1	1,503	+81.000%
2024-03-06	3.1000	3.1000	3.1000	3.1000	-6.061%	1	1,502	+16.774%
2024-02-15	3.3000	3.3000	3.3000	3.3000	-2.941%	1	1,501	+9.697%
2024-01-31	3.4000	3.4000	3.4000	3.4000	0.000%	1,500	1,500	+6.471%

.dark-mode .FbSKg2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FbSKg2{ 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