Dark

XLE20261218P80
XLE Dec 18 2026 80.00 Put (XLE261218P00080000)
option OPRA

Inactive

Nov 28, 2025

4.15-3.488%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-28	4.1500	4.1500	4.1500	4.1500	-3.488%	1	13,822	0.000%
2025-11-26	4.5000	4.5000	4.3000	4.3000	-10.603%	131	13,691	-3.488%
2025-11-24	4.8100	4.8100	4.8100	4.8100	+15.904%	1	13,691	-13.721%
2025-11-11	4.1500	4.1500	4.1500	4.1500	-20.952%	5	13,691	0.000%
2025-11-04	5.4500	5.4500	5.2500	5.2500	0.000%	11	13,691	-20.952%
2025-10-22	5.2500	5.2500	5.2500	5.2500	-4.545%	20	13,691	-20.952%
2025-10-15	5.6300	5.6300	5.5000	5.5000	-1.786%	16	13,671	-24.545%
2025-10-14	5.6000	5.6000	5.6000	5.6000	+0.901%	8	13,655	-25.893%
2025-10-13	5.3000	5.5500	5.3000	5.5500	+8.398%	150	13,654	-25.225%
2025-10-09	4.9000	5.1500	4.8800	5.1200	+2.400%	119	13,745	-18.945%
2025-10-08	4.8800	5.0000	4.8800	5.0000	+9.890%	40	13,693	-17.000%
2025-09-29	4.5500	4.5500	4.5500	4.5500	+7.059%	1	13,658	-8.791%
2025-09-25	4.2500	4.2500	4.2500	4.2500	-5.345%	2	13,658	-2.353%
2025-09-23	4.4900	4.4900	4.4900	4.4900	-11.089%	2	13,656	-7.572%
2025-08-25	5.0500	5.0500	5.0500	5.0500	-15.833%	250	13,655	-17.822%
2025-08-19	6.0000	6.0000	6.0000	6.0000	+16.505%	1,000	13,905	-30.833%
2025-07-28	5.1500	5.2000	5.1000	5.1500	-9.649%	28	12,905	-19.417%
2025-07-23	5.7000	5.7000	5.7000	5.7000	-6.557%	2	12,930	-27.193%
2025-07-01	6.1000	6.1000	6.1000	6.1000	+11.927%	1	12,928	-31.967%
2025-06-23	5.4500	5.4500	5.4500	5.4500	-0.366%	1	12,928	-23.853%
2025-06-20	5.4700	5.4700	5.4700	5.4700	-11.201%	2	12,928	-24.132%
2025-06-13	6.0500	6.1600	6.0500	6.1600	-30.000%	70	12,928	-32.630%
2025-05-23	8.8000	8.8000	8.8000	8.8000	-0.565%	2	12,927	-52.841%
2025-05-22	8.8500	8.8500	8.8500	8.8500	+15.234%	2	12,927	-53.107%
2025-05-12	7.6800	7.6800	7.6800	7.6800	-20.415%	5	12,929	-45.964%
2025-05-07	9.6500	9.6500	9.6500	9.6500	-0.207%	5	12,924	-56.995%
2025-05-05	9.6700	9.6700	9.6700	9.6700	-2.323%	1	12,929	-57.084%
2025-04-30	9.9000	9.9000	9.9000	9.9000	+2.591%	5	12,930	-58.081%
2025-04-23	9.3500	9.6500	9.3400	9.6500	-10.648%	44	12,929	-56.995%
2025-04-21	10.7500	10.8000	10.7500	10.8000	+8.543%	1,001	12,959	-61.574%
2025-04-15	9.9500	9.9500	9.9500	9.9500	-6.573%	1	11,959	-58.291%
2025-04-10	10.9500	10.9500	10.5000	10.6500	-16.536%	27	11,959	-61.033%
2025-04-09	12.7600	12.7600	12.7600	12.7600	+29.543%	1	11,962	-67.476%
2025-04-08	9.8500	9.8500	9.8500	9.8500	-1.500%	1	11,962	-57.868%
2025-04-04	9.8500	10.0000	9.6800	10.0000	+108.333%	86	11,962	-58.500%
2025-03-28	4.7000	4.8000	4.7000	4.8000	0.000%	24	11,951	-13.542%
2025-03-20	4.8000	4.8000	4.8000	4.8000	-29.927%	2	11,953	-13.542%
2025-03-11	6.8500	6.8500	6.8500	6.8500	-9.511%	5	11,951	-39.416%
2025-03-05	7.5700	7.5700	7.5700	7.5700	+16.462%	1	11,951	-45.178%
2025-03-04	6.5000	6.5000	6.5000	6.5000	+35.417%	1	11,952	-36.154%
2025-01-22	4.8000	4.8000	4.8000	4.8000	+1.053%	1	11,953	-13.542%
2025-01-16	4.7500	4.7500	4.7500	4.7500	-11.215%	1	11,954	-12.632%
2025-01-13	5.3800	5.3800	5.3500	5.3500	-28.476%	127	11,953	-22.430%
2024-12-19	7.4800	7.4800	7.4800	7.4800	+42.476%	1	11,833	-44.519%
2024-12-06	5.2500	5.3000	5.2500	5.2500	+10.526%	66	11,833	-20.952%
2024-12-05	4.7500	4.7500	4.7500	4.7500	+13.095%	2	11,833	-12.632%
2024-11-27	4.2000	4.2000	4.2000	4.2000	-0.238%	1	11,833	-1.190%
2024-11-25	4.2100	4.2100	4.2100	4.2100	-1.865%	1	11,833	-1.425%
2024-11-19	4.2900	4.2900	4.2900	4.2900	+2.632%	4	11,832	-3.263%
2024-11-18	4.1800	4.1800	4.1800	4.1800	-2.791%	1	11,836	-0.718%
2024-11-14	4.3000	4.3000	4.3000	4.3000	+0.703%	30	11,837	-3.488%
2024-11-13	4.2700	4.2700	4.2700	4.2700	-2.955%	8	11,839	-2.810%
2024-11-12	4.3400	4.4000	4.3400	4.4000	-5.376%	21	11,839	-5.682%
2024-11-07	4.6500	4.7000	4.3300	4.6500	+4.494%	963	11,859	-10.753%
2024-11-06	5.0000	5.0000	4.4500	4.4500	-24.576%	1,020	12,015	-6.742%
2024-11-04	5.9000	5.9000	5.8500	5.9000	-4.839%	324	11,035	-29.661%
2024-10-29	6.2000	6.2000	6.2000	6.2000	+6.897%	1	11,062	-33.065%
2024-10-25	5.8000	5.8000	5.8000	5.8000	-1.695%	2	11,061	-28.448%
2024-10-15	5.9000	5.9000	5.9000	5.9000	+6.306%	5	11,060	-29.661%
2024-10-10	5.5500	5.5500	5.5500	5.5500	+4.717%	25	11,055	-25.225%
2024-10-07	5.3000	5.3000	5.3000	5.3000	-4.505%	16	11,071	-21.698%
2024-10-04	5.5500	5.5500	5.5500	5.5500	-11.905%	8	11,056	-25.225%
2024-10-01	6.3000	6.3000	6.3000	6.3000	-14.865%	1	11,054	-34.127%
2024-09-16	7.4000	7.4000	7.4000	7.4000	-4.145%	5	11,054	-43.919%
2024-09-13	7.7200	7.7200	7.7200	7.7200	+0.130%	2	11,054	-46.244%
2024-09-12	7.7100	7.7100	7.7100	7.7100	-11.073%	1	11,055	-46.174%
2024-09-11	8.6700	8.6700	8.6700	8.6700	+9.747%	1	11,054	-52.134%
2024-09-10	7.9000	7.9000	7.9000	7.9000	+10.490%	2,000	11,053	-47.468%
2024-09-09	7.0500	7.1500	7.0500	7.1500	+14.400%	34	9,053	-41.958%
2024-09-03	6.2500	6.2500	6.2500	6.2500	+8.885%	3,500	9,055	-33.600%
2024-08-30	5.7400	5.7400	5.7400	5.7400	+2.500%	4	5,553	-27.700%
2024-08-29	5.6000	5.6000	5.6000	5.6000	-3.114%	164	5,553	-25.893%
2024-08-28	5.7800	5.7800	5.7800	5.7800	-5.246%	3	5,453	-28.201%
2024-08-22	6.1800	6.1800	6.1000	6.1000	+1.836%	6	5,450	-31.967%
2024-08-21	5.9000	5.9900	5.9000	5.9900	+3.276%	2	5,446	-30.718%
2024-08-15	5.8000	5.8000	5.8000	5.8000	-10.769%	10	5,446	-28.448%
2024-08-13	6.5000	6.5000	6.5000	6.5000	+5.691%	1	5,453	-36.154%
2024-08-12	5.8000	6.1500	5.8000	6.1500	-1.600%	2,251	5,452	-32.520%
2024-08-09	6.4000	6.4000	6.1500	6.2500	-9.420%	1,160	4,203	-33.600%
2024-08-07	7.1000	7.1000	6.9000	6.9000	-8.000%	40	4,203	-39.855%
2024-08-02	7.3000	7.5000	7.3000	7.5000	+35.135%	3,004	4,203	-44.667%
2024-07-31	5.5500	5.5500	5.5500	5.5500	-12.184%	20	2,701	-25.225%
2024-06-24	6.4700	6.4700	6.3200	6.3200	-5.812%	2	2,681	-34.335%
2024-06-20	6.7100	6.7100	6.7100	6.7100	+3.231%	31	2,681	-38.152%
2024-06-10	6.5000	6.5000	6.5000	6.5000	-10.345%	900	2,681	-36.154%
2024-06-06	7.2500	7.2500	7.2500	7.2500	-2.027%	1	1,781	-42.759%
2024-06-04	7.3000	7.4000	7.3000	7.4000	+7.246%	704	1,781	-43.919%
2024-05-30	6.9000	6.9000	6.9000	6.9000	+3.293%	6	1,077	-39.855%
2024-05-22	6.6800	6.6800	6.6800	6.6800	+11.333%	1	1,077	-37.874%
2024-05-17	6.0500	6.0500	6.0000	6.0000	-5.512%	10	1,077	-30.833%
2024-05-16	6.3000	6.3500	6.3000	6.3500	-2.905%	72	1,075	-34.646%
2024-05-15	6.7600	6.7600	6.5400	6.5400	-0.909%	33	1,147	-36.544%
2024-05-14	6.6000	6.6000	6.6000	6.6000	+1.538%	10	1,114	-37.121%
2024-05-13	6.5000	6.5000	6.5000	6.5000	+3.175%	30	1,104	-36.154%
2024-05-10	6.3000	6.3000	6.3000	6.3000	-1.563%	8	1,074	-34.127%
2024-05-09	6.4000	6.4000	6.4000	6.4000	-4.478%	2	1,070	-35.156%
2024-05-06	6.7000	6.7000	6.7000	6.7000	+4.524%	2	1,068	-38.060%
2024-04-26	6.4100	6.4100	6.4100	6.4100	+3.387%	10	1,066	-35.257%
2024-04-24	6.2500	6.2500	6.2000	6.2000	-16.216%	1,030	1,061	-33.065%
2024-03-13	7.4000	7.4000	7.4000	7.4000	-3.646%	1	31	-43.919%
2024-03-04	6.8900	7.6800	6.8900	7.6800	-18.902%	5	30	-45.964%
2024-02-13	9.4700	9.4700	9.4700	9.4700	-0.316%	1	25	-56.177%
2024-02-07	9.5000	9.5000	9.5000	9.5000	-3.061%	4	24	-56.316%
2024-02-02	9.8000	9.8000	9.8000	9.8000	0.000%	4	20	-57.653%
2024-02-01	9.8000	9.8000	9.8000	9.8000	0.000%	4	16	-57.653%
2024-01-29	9.8000	9.8000	9.8000	9.8000	+2.083%	5	12	-57.653%
2024-01-26	9.6000	9.6000	9.6000	9.6000	-8.571%	4	7	-56.771%
2024-01-24	10.5000	10.5000	10.5000	10.5000	0.000%	3	3	-60.476%

.dark-mode .CqkQJp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CqkQJp{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218P80XLE Dec 18 2026 80.00 Put (XLE261218P00080000)option OPRA

XLE20261218P80
XLE Dec 18 2026 80.00 Put (XLE261218P00080000)
option OPRA