Dark

XLE20261218P70
XLE Dec 18 2026 70.00 Put (XLE261218P00070000)
option OPRA

EOD

Sep 25, 2026

8.65+11.613%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	8.6500	8.6500	8.6500	8.6500	+11.613%	1	46	0.000%
2026-09-24	7.6500	7.7500	7.6500	7.7500	+13.139%	11	46	+11.613%
2026-09-18	6.8500	6.8500	6.8500	6.8500	-6.164%	1	35	+26.277%
2026-09-16	7.3000	7.3000	7.3000	7.3000	+20.661%	1	35	+18.493%
2026-09-15	5.9900	6.0500	5.9900	6.0500	-10.370%	11	36	+42.975%
2026-09-14	6.7500	6.7500	6.7500	6.7500	+4.651%	6	25	+28.148%
2026-09-10	6.1000	6.4500	6.1000	6.4500	+7.500%	4	21	+34.109%
2026-09-09	6.1500	6.1500	6.0000	6.0000	-7.692%	2	25	+44.167%
2026-09-08	6.5000	6.5000	6.5000	6.5000	-10.714%	2	23	+33.077%
2026-09-04	7.5000	7.5000	7.2200	7.2800	+11.145%	13	15	+18.819%
2026-09-03	6.5500	6.5500	6.5500	6.5500	-5.347%	1	15	+32.061%
2026-09-01	7.0500	7.0500	6.9200	6.9200	-8.344%	3	16	+25.000%
2026-08-31	7.5500	7.5500	7.5500	7.5500	+1.752%	2	13	+14.570%
2026-08-19	7.4200	7.4200	7.4200	7.4200	-11.138%	1	11	+16.577%
2026-08-17	8.3500	8.3500	8.3500	8.3500	-6.912%	5	10	+3.593%
2026-08-14	8.9700	8.9700	8.9700	8.9700	-9.849%	2	6	-3.567%
2026-08-11	9.9500	9.9500	9.9500	9.9500	-16.034%	1	5	-13.065%
2026-07-28	11.9000	11.9000	11.8500	11.8500	-11.765%	4	5	-27.004%
2026-07-13	13.4300	13.4300	13.4300	13.4300	-19.581%	1	1	-35.592%
2026-07-02	16.7000	16.7000	16.7000	16.7000	0.000%	1	1	-48.204%
2026-06-18	16.7000	16.7000	16.7000	16.7000	+56.075%	2	3	-48.204%
2026-05-20	10.7000	10.7000	10.7000	10.7000	-8.936%	3	3	-19.159%
2026-03-20	11.7300	11.7500	11.7300	11.7500	-38.093%	2	1	-26.383%
2026-02-03	19.0500	19.0500	18.9800	18.9800	+853.769%	4	7,418	-54.426%
2025-12-04	2.0000	2.0000	1.9900	1.9900	-6.132%	20	7,418	+334.673%
2025-12-03	2.1200	2.1200	2.1100	2.1200	-26.132%	40	7,438	+308.019%
2025-11-24	2.8700	2.8700	2.8700	2.8700	+17.623%	400	7,398	+201.394%
2025-11-20	2.3900	2.4400	2.3900	2.4400	-8.271%	400	7,798	+254.508%
2025-11-18	2.6600	2.6600	2.6600	2.6600	+18.750%	4	7,798	+225.188%
2025-11-14	2.2400	2.2400	2.2400	2.2400	-6.667%	300	7,798	+286.161%
2025-11-07	2.4000	2.4000	2.4000	2.4000	-3.226%	1	7,798	+260.417%
2025-11-06	2.4800	2.4800	2.4800	2.4800	-21.270%	3,500	7,799	+248.790%
2025-10-10	3.1500	3.1500	3.1500	3.1500	+26.000%	8	4,807	+174.603%
2025-09-30	2.5200	2.5200	2.5000	2.5000	+5.932%	3	4,799	+246.000%
2025-09-29	2.3600	2.3600	2.3600	2.3600	+1.288%	1	4,797	+266.525%
2025-09-02	2.3300	2.3300	2.3300	2.3300	-4.898%	1	4,796	+271.245%
2025-07-29	2.4500	2.4500	2.4500	2.4500	-5.405%	350	4,796	+253.061%
2025-07-28	2.5900	2.5900	2.5900	2.5900	-4.074%	350	4,796	+233.977%
2025-07-25	2.7000	2.7000	2.7000	2.7000	-10.000%	1	4,796	+220.370%
2025-07-02	3.0000	3.0000	3.0000	3.0000	-3.846%	29	4,795	+188.333%
2025-06-18	3.1200	3.1200	3.1200	3.1200	-32.174%	1	4,765	+177.244%
2025-05-12	4.6000	4.6000	4.6000	4.6000	-23.715%	15	4,765	+88.043%
2025-04-16	6.0300	6.0300	6.0300	6.0300	-12.609%	1	4,780	+43.449%
2025-04-11	6.8200	6.9000	6.8200	6.9000	+4.545%	18	4,779	+25.362%
2025-04-07	6.6000	6.6000	6.6000	6.6000	+185.714%	1	4,770	+31.061%
2025-03-31	2.3100	2.3100	2.3100	2.3100	+3.587%	15	4,771	+274.459%
2025-03-27	2.2100	2.3000	2.2100	2.2300	-4.701%	10	4,786	+287.892%
2025-03-25	2.2900	2.3500	2.2800	2.3400	-11.027%	12	4,786	+269.658%
2025-03-19	2.6300	2.6300	2.6300	2.6300	-19.077%	240	4,786	+228.897%
2025-03-14	3.2500	3.2500	3.2500	3.2500	-15.144%	6	4,786	+166.154%
2025-03-04	3.8500	3.8500	3.8300	3.8300	+12.647%	20	4,789	+125.849%
2025-03-03	3.4000	3.4000	3.4000	3.4000	+11.475%	100	4,820	+154.412%
2025-02-25	2.9900	3.1500	2.9900	3.0500	+17.761%	164	4,820	+183.607%
2025-02-11	2.5900	2.5900	2.5900	2.5900	-10.690%	1	4,820	+233.977%
2025-01-31	2.9000	2.9000	2.9000	2.9000	+6.618%	2	4,820	+198.276%
2025-01-30	2.7200	2.7200	2.7200	2.7200	-4.561%	376	4,820	+218.015%
2025-01-27	2.8000	2.8500	2.7800	2.8500	+14.000%	4	4,820	+203.509%
2025-01-23	2.5000	2.5000	2.5000	2.5000	+9.170%	50	4,819	+246.000%
2025-01-21	2.2900	2.2900	2.2900	2.2900	-0.435%	50	4,819	+277.729%
2025-01-17	2.3000	2.3000	2.3000	2.3000	-10.853%	100	4,819	+276.087%
2025-01-15	2.5300	2.5900	2.5300	2.5800	-7.857%	530	4,819	+235.271%
2025-01-14	2.9100	2.9100	2.8000	2.8000	-1.754%	3	4,819	+208.929%
2025-01-13	2.8800	2.8800	2.8300	2.8500	-5.000%	4	4,818	+203.509%
2025-01-10	2.9800	3.1000	2.9800	3.0000	-7.692%	362	4,817	+188.333%
2025-01-06	3.1000	3.2500	3.1000	3.2500	+4.839%	3	4,839	+166.154%
2025-01-03	3.2500	3.2500	3.1000	3.1000	-4.615%	22	4,836	+179.032%
2025-01-02	3.3000	3.3000	3.2500	3.2500	-10.959%	7	4,835	+166.154%
2024-12-30	3.6500	3.6500	3.6500	3.6500	-2.667%	20	4,834	+136.986%
2024-12-27	3.7500	3.7500	3.7500	3.7500	+2.740%	2	4,834	+130.667%
2024-12-24	3.6500	3.6500	3.6500	3.6500	-7.595%	1	4,833	+136.986%
2024-12-23	4.0000	4.0000	3.9500	3.9500	-2.469%	23	4,833	+118.987%
2024-12-19	4.3000	4.3000	4.0500	4.0500	0.000%	2	4,830	+113.580%
2024-12-18	3.6500	4.0500	3.6500	4.0500	+10.656%	3	4,830	+113.580%
2024-12-17	3.5500	3.6600	3.5500	3.6600	+6.087%	5	4,827	+136.339%
2024-12-16	3.4500	3.4500	3.4500	3.4500	+13.115%	2	4,822	+150.725%
2024-12-13	3.0500	3.0600	3.0300	3.0500	+2.007%	602	4,820	+183.607%
2024-12-12	2.9400	2.9900	2.9400	2.9900	+2.397%	2	4,519	+189.298%
2024-12-11	3.0000	3.0000	2.9200	2.9200	+0.690%	41	4,517	+196.233%
2024-12-10	2.9000	2.9000	2.9000	2.9000	+7.407%	1	4,516	+198.276%
2024-12-09	2.6000	2.7000	2.6000	2.7000	-2.527%	3	4,515	+220.370%
2024-12-06	2.6500	2.7800	2.6500	2.7700	+7.782%	6	4,512	+212.274%
2024-12-04	2.3500	2.5700	2.3500	2.5700	+12.227%	5	4,509	+236.576%
2024-12-03	2.3500	2.3500	2.2900	2.2900	-1.717%	2	4,505	+277.729%
2024-12-02	2.2000	2.3600	2.2000	2.3300	+7.373%	5	4,503	+271.245%
2024-11-29	2.1500	2.1900	2.1500	2.1700	-1.810%	12	4,499	+298.618%
2024-11-27	2.1900	2.2200	2.1900	2.2100	-0.450%	4	4,489	+291.403%
2024-11-25	2.1100	2.2500	2.1100	2.2200	+13.265%	4	4,489	+289.640%
2024-11-21	1.9600	1.9800	1.9600	1.9600	-10.502%	93	4,488	+341.327%
2024-11-15	2.1900	2.1900	2.1900	2.1900	-4.783%	2	4,488	+294.977%
2024-11-13	2.3000	2.3000	2.3000	2.3000	-2.128%	1	4,488	+276.087%
2024-11-12	2.3500	2.3500	2.3500	2.3500	-4.082%	1	4,487	+268.085%
2024-11-07	2.4500	2.4500	2.4500	2.4500	+13.953%	1	4,487	+253.061%
2024-11-06	2.1800	2.4200	2.1500	2.1500	-32.813%	3	4,488	+302.326%
2024-10-31	3.2000	3.3000	3.2000	3.2000	0.000%	862	4,490	+170.313%
2024-10-28	3.2500	3.2500	3.2000	3.2000	0.000%	2	3,644	+170.313%
2024-10-23	3.2000	3.2000	3.2000	3.2000	-1.538%	5	3,642	+170.313%
2024-10-18	3.2500	3.2500	3.2500	3.2500	+1.562%	6	3,647	+166.154%
2024-10-16	3.2000	3.2000	3.2000	3.2000	+8.108%	28	3,644	+170.313%
2024-10-14	2.9600	2.9600	2.9600	2.9600	-7.500%	3	3,616	+192.230%
2024-10-08	3.2000	3.2000	3.2000	3.2000	-5.882%	1	3,619	+170.313%
2024-10-03	3.4000	3.4000	3.4000	3.4000	-2.857%	3	3,618	+154.412%
2024-10-02	3.3500	3.5000	3.3500	3.5000	-1.408%	2	3,616	+147.143%
2024-10-01	3.5500	3.5500	3.5500	3.5500	-3.533%	1	3,614	+143.662%
2024-09-30	3.7500	3.7500	3.6800	3.6800	-8.000%	71	3,613	+135.054%
2024-09-27	4.0000	4.0000	4.0000	4.0000	-2.439%	2	3,553	+116.250%
2024-09-26	4.1000	4.1000	4.1000	4.1000	+17.143%	1	3,552	+110.976%
2024-09-25	3.5000	3.5000	3.5000	3.5000	+1.449%	1	3,551	+147.143%
2024-09-24	3.3500	3.4500	3.3500	3.4500	-25.000%	2	3,550	+150.725%
2024-09-11	4.8500	4.9000	4.6000	4.6000	+4.545%	853	3,548	+88.043%
2024-09-10	4.4000	4.4000	4.4000	4.4000	+15.789%	500	3,151	+96.591%
2024-09-09	3.8000	3.8000	3.8000	3.8000	-5.000%	23	2,651	+127.632%
2024-09-06	3.8500	4.0000	3.8500	4.0000	+11.111%	4	2,628	+116.250%
2024-09-04	3.5500	3.6000	3.5000	3.6000	+23.711%	1,810	2,626	+140.278%
2024-08-26	2.4800	2.9400	2.4800	2.9100	-11.818%	17	1,833	+197.251%
2024-08-20	3.3000	3.3000	3.3000	3.3000	+9.635%	500	1,833	+162.121%
2024-08-16	3.1000	3.1000	3.0100	3.0100	-14.000%	12	1,333	+187.375%
2024-08-13	3.5500	3.5500	3.4500	3.5000	+1.449%	465	1,333	+147.143%
2024-08-12	3.4000	3.4500	3.4000	3.4500	+11.290%	2	868	+150.725%
2024-08-09	3.4000	3.4500	3.1000	3.1000	-13.889%	22	868	+179.032%
2024-08-08	3.6000	3.6000	3.6000	3.6000	-5.263%	6	859	+140.278%
2024-08-07	3.7000	3.8000	3.5000	3.8000	-11.628%	637	849	+127.632%
2024-08-06	4.3900	4.5000	4.1000	4.3000	-10.417%	199	271	+101.163%
2024-08-05	4.7000	5.3000	4.7000	4.8000	+23.077%	7	91	+80.208%
2024-08-02	3.9000	3.9000	3.9000	3.9000	+13.372%	2	85	+121.795%
2024-08-01	3.0000	3.4400	3.0000	3.4400	-11.795%	11	84	+151.453%
2024-07-10	3.8000	3.9000	3.7500	3.9000	+5.405%	5	73	+121.795%
2024-07-09	3.8500	3.9000	3.6600	3.7000	0.000%	4	68	+133.784%
2024-07-08	3.7000	3.7000	3.7000	3.7000	-2.375%	1	65	+133.784%
2024-07-05	3.7000	3.7900	3.7000	3.7900	+9.855%	4	64	+128.232%
2024-07-03	3.4500	3.5500	3.4500	3.4500	-5.479%	23	59	+150.725%
2024-07-02	3.4000	3.6500	3.4000	3.6500	+4.286%	5	59	+136.986%
2024-07-01	3.4000	3.5000	3.4000	3.5000	-20.455%	12	54	+147.143%
2024-06-04	4.4000	4.4000	4.4000	4.4000	+17.021%	1	43	+96.591%
2024-05-13	3.7600	3.7600	3.7600	3.7600	-4.810%	15	44	+130.053%
2024-04-11	3.9500	3.9500	3.9500	3.9500	+11.268%	2	29	+118.987%
2024-04-05	3.5500	3.5500	3.5500	3.5500	-22.826%	2	31	+143.662%
2024-03-12	4.6000	4.6000	4.6000	4.6000	-27.100%	1	30	+88.043%
2024-02-14	6.3100	6.3100	6.3100	6.3100	+1.774%	1	29	+37.084%
2024-01-31	6.2500	6.2500	6.2000	6.2000	-19.481%	26	28	+39.516%
2024-01-16	7.7000	7.7000	7.7000	7.7000	0.000%	2	2	+12.338%

.dark-mode .fQWRSy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fQWRSy{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218P70XLE Dec 18 2026 70.00 Put (XLE261218P00070000)option OPRA

XLE20261218P70
XLE Dec 18 2026 70.00 Put (XLE261218P00070000)
option OPRA