Dark

XLE20270115P40
XLE Jan 15 2027 40.00 Put (XLE270115P00040000)
option OPRA

EOD

Oct 1, 2026

0.0200-50.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0600	0.0600	0.0200	0.0200	-50.000%	3	39,789	0.000%
2026-09-16	0.0400	0.0400	0.0400	0.0400	-66.667%	5	39,788	-50.000%
2026-08-07	0.1300	0.1300	0.1200	0.1200	+33.333%	5	39,788	-83.333%
2026-07-31	0.0800	0.0900	0.0800	0.0900	-43.750%	2	39,792	-77.778%
2026-07-22	0.2400	0.2400	0.1600	0.1600	-20.000%	2	39,792	-87.500%
2026-07-20	0.2500	0.2500	0.2000	0.2000	+5.263%	4	39,796	-90.000%
2026-07-17	0.1900	0.1900	0.1900	0.1900	-5.000%	2	39,795	-89.474%
2026-07-16	0.2000	0.2000	0.2000	0.2000	-48.718%	4	39,795	-90.000%
2026-06-30	0.3900	0.3900	0.3900	0.3900	+11.429%	1	39,798	-94.872%
2026-06-25	0.3500	0.3500	0.3500	0.3500	-2.778%	2	39,797	-94.286%
2026-06-18	0.3600	0.3600	0.3600	0.3600	-2.703%	1	39,797	-94.444%
2026-06-16	0.3700	0.3800	0.3700	0.3700	-2.632%	1,000	39,797	-94.595%
2026-06-15	0.3600	0.4100	0.3600	0.3800	+18.750%	7	40,828	-94.737%
2026-06-04	0.3300	0.3300	0.3200	0.3200	+10.345%	60	40,828	-93.750%
2026-06-03	0.2900	0.2900	0.2900	0.2900	-36.957%	5	40,852	-93.103%
2026-05-27	0.4500	0.4600	0.4500	0.4600	+4.545%	800	40,852	-95.652%
2026-05-26	0.4400	0.4400	0.4100	0.4400	+15.789%	750	41,157	-95.455%
2026-05-21	0.3800	0.3800	0.3800	0.3800	0.000%	1	41,805	-94.737%
2026-05-15	0.3800	0.3800	0.3800	0.3800	-7.317%	2	41,806	-94.737%
2026-05-14	0.3900	0.4100	0.3900	0.4100	-8.889%	5	41,806	-95.122%
2026-05-12	0.4500	0.4500	0.4500	0.4500	0.000%	4	41,809	-95.556%
2026-05-11	0.4500	0.4500	0.4500	0.4500	-10.000%	58	41,809	-95.556%
2026-05-07	0.5000	0.5000	0.5000	0.5000	+25.000%	240	41,755	-96.000%
2026-05-06	0.4000	0.4000	0.4000	0.4000	+33.333%	4	41,748	-95.000%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-9.091%	1	41,749	-93.333%
2026-05-01	0.3300	0.3300	0.3300	0.3300	-23.256%	177	41,749	-93.939%
2026-04-30	0.4300	0.4300	0.4300	0.4300	+13.158%	5	41,749	-95.349%
2026-04-28	0.3800	0.3800	0.3800	0.3800	-22.449%	2	41,749	-94.737%
2026-04-24	0.5300	0.5300	0.4900	0.4900	-2.000%	155	41,749	-95.918%
2026-04-23	0.4900	0.5000	0.4900	0.5000	-12.281%	188	41,833	-96.000%
2026-04-21	0.5000	0.5900	0.5000	0.5700	+5.556%	18	41,828	-96.491%
2026-04-17	0.5400	0.5400	0.5400	0.5400	+22.727%	1	41,828	-96.296%
2026-04-16	0.4500	0.4500	0.4400	0.4400	-26.667%	42	41,828	-95.455%
2026-04-15	0.6000	0.6000	0.6000	0.6000	+20.000%	1	41,839	-96.667%
2026-04-10	0.5500	0.5500	0.5000	0.5000	-3.846%	14	41,839	-96.000%
2026-04-09	0.5200	0.5200	0.5200	0.5200	+18.182%	1	41,853	-96.154%
2026-04-07	0.4400	0.4400	0.4400	0.4400	-21.429%	20	41,853	-95.455%
2026-04-06	0.5600	0.5600	0.5600	0.5600	+1.818%	10	41,863	-96.429%
2026-04-01	0.5500	0.5500	0.5500	0.5500	0.000%	50	41,863	-96.364%
2026-03-31	0.6500	0.6500	0.5500	0.5500	+19.565%	3	41,844	-96.364%
2026-03-27	0.6100	0.6100	0.4600	0.4600	-13.208%	6	41,844	-95.652%
2026-03-26	0.5300	0.5300	0.5300	0.5300	-8.621%	10	41,850	-96.226%
2026-03-25	0.5800	0.5800	0.5800	0.5800	-20.548%	4	41,850	-96.552%
2026-03-20	0.7600	0.7600	0.7300	0.7300	+8.955%	156	41,854	-97.260%
2026-03-19	0.6700	0.6700	0.6700	0.6700	+3.077%	1	41,985	-97.015%
2026-03-18	0.6500	0.6500	0.6500	0.6500	-9.722%	60	41,985	-96.923%
2026-03-16	0.7200	0.7200	0.7200	0.7200	+2.857%	2	41,985	-97.222%
2026-03-13	0.7000	0.7000	0.7000	0.7000	-15.663%	1	41,987	-97.143%
2026-03-09	0.8300	0.8300	0.8300	0.8300	+10.667%	32	41,987	-97.590%
2026-03-05	0.7800	0.7800	0.7400	0.7500	-1.316%	105	41,957	-97.333%
2026-03-03	0.8000	0.8000	0.6800	0.7600	+5.556%	572	41,854	-97.368%
2026-03-02	0.7300	0.7300	0.7200	0.7200	-4.000%	5	41,873	-97.222%
2026-02-27	0.7500	0.7500	0.7500	0.7500	+4.167%	1	41,873	-97.333%
2026-02-26	0.7200	0.7200	0.7200	0.7200	-4.000%	1	41,873	-97.222%
2026-02-24	0.8100	0.8100	0.7500	0.7500	0.000%	1,600	41,873	-97.333%
2026-02-19	0.7900	0.8100	0.7500	0.7500	-6.250%	353	42,323	-97.333%
2026-02-18	0.8000	0.8000	0.8000	0.8000	+1.266%	2	42,211	-97.500%
2026-02-12	0.7900	0.7900	0.7900	0.7900	-12.222%	2	42,211	-97.468%
2026-02-11	0.7800	0.9000	0.7800	0.9000	+2.273%	14	42,213	-97.778%
2026-02-09	0.9100	0.9100	0.8800	0.8800	-3.297%	3	42,213	-97.727%
2026-02-06	0.9100	0.9100	0.9100	0.9100	-14.151%	2	42,215	-97.802%
2026-02-05	1.0600	1.0600	1.0600	1.0600	+8.163%	2	42,217	-98.113%
2026-02-04	0.9300	0.9800	0.9300	0.9800	-7.547%	58	42,219	-97.959%
2026-02-03	1.0500	1.0600	1.0500	1.0600	-9.402%	179	42,228	-98.113%
2026-02-02	1.1800	1.1800	1.1700	1.1700	+7.339%	7	42,401	-98.291%
2026-01-30	1.0900	1.0900	1.0900	1.0900	+4.808%	2	42,401	-98.165%
2026-01-29	1.0400	1.0400	1.0400	1.0400	-11.111%	10	42,399	-98.077%
2026-01-28	1.1400	1.1700	1.1200	1.1700	-0.847%	3	42,389	-98.291%
2026-01-27	1.1800	1.1900	1.1800	1.1800	-3.279%	15	42,389	-98.305%
2026-01-26	1.2200	1.2200	1.2200	1.2200	0.000%	1	42,381	-98.361%
2026-01-23	1.1000	1.2200	1.1000	1.2200	-4.688%	10	42,380	-98.361%
2026-01-22	1.2700	1.3000	1.2700	1.2800	-1.538%	252	42,390	-98.438%
2026-01-21	1.0600	1.4700	1.0600	1.3000	-12.162%	33	42,153	-98.462%
2026-01-20	1.4400	1.4800	1.4400	1.4800	+2.069%	5	42,122	-98.649%
2026-01-15	1.5400	1.5600	1.4500	1.4500	+2.113%	22	42,123	-98.621%
2026-01-14	1.4600	1.4600	1.4200	1.4200	-8.974%	9	42,125	-98.592%
2026-01-13	1.5800	1.6700	1.5600	1.5600	-9.302%	4	42,124	-98.718%
2026-01-12	1.6900	1.7200	1.6900	1.7200	-1.149%	2,804	41,873	-98.837%
2026-01-09	1.7400	1.7400	1.7400	1.7400	+1.163%	1	41,169	-98.851%
2026-01-08	1.7400	1.7400	1.7200	1.7200	-10.881%	2,517	40,918	-98.837%
2026-01-07	1.8900	1.9300	1.8800	1.9300	+4.324%	924	38,661	-98.964%
2026-01-06	1.8000	1.8700	1.8000	1.8500	+12.121%	17	37,821	-98.919%
2026-01-05	1.6100	1.7500	1.6100	1.6500	-9.836%	2,510	37,804	-98.788%
2026-01-02	1.9200	1.9400	1.8300	1.8300	-8.500%	11	35,296	-98.907%
2025-12-31	2.0000	2.0000	2.0000	2.0000	+0.503%	10	35,297	-99.000%
2025-12-30	2.0100	2.0100	1.9900	1.9900	-5.687%	42	35,297	-98.995%
2025-12-29	2.1100	2.1100	2.1100	2.1100	-0.472%	20	35,297	-99.052%
2025-12-26	2.1600	2.1600	2.1200	2.1200	+0.952%	13	35,306	-99.057%
2025-12-22	2.0800	2.1000	2.0800	2.1000	-13.223%	7	35,303	-99.048%
2025-12-18	2.3700	2.4200	2.3700	2.4200	+4.310%	122	35,303	-99.174%
2025-12-17	2.2500	2.3300	2.2500	2.3200	-5.691%	7	35,373	-99.138%
2025-12-16	2.4400	2.4700	2.4400	2.4600	+8.370%	9	35,372	-99.187%
2025-12-15	2.2700	2.2700	2.2700	2.2700	+9.135%	1	35,363	-99.119%
2025-12-12	2.0800	2.0800	2.0800	2.0800	+0.971%	4	35,363	-99.038%
2025-12-11	2.0200	2.0600	2.0200	2.0600	-2.370%	15	35,359	-99.029%
2025-12-09	2.1100	2.1100	2.1100	2.1100	+0.476%	40	35,352	-99.052%
2025-12-08	2.1000	2.1000	2.1000	2.1000	+31.250%	4	35,372	-99.048%
2025-12-01	1.6000	1.6000	1.6000	1.6000	+300.000%	5	12	-98.750%
2025-11-24	0.4000	0.4000	0.4000	0.4000	+33.333%	1	9	-95.000%
2025-07-10	0.3000	0.3000	0.3000	0.3000	+11.111%	2	8	-93.333%
2025-06-27	0.2700	0.2700	0.2700	0.2700	-60.294%	1	8	-92.593%
2025-06-26	0.6800	0.6800	0.6800	0.6800	+106.061%	1	8	-97.059%
2025-06-24	0.3300	0.3300	0.3300	0.3300	-34.000%	5	7	-93.939%
2025-06-18	0.5000	0.5000	0.5000	0.5000	-66.216%	2	8	-96.000%
2025-05-19	1.4800	1.4800	1.4800	1.4800	+127.692%	1	8	-98.649%
2025-05-05	0.6400	0.6500	0.6400	0.6500	-14.474%	2	7	-96.923%
2025-04-30	0.7600	0.7600	0.7600	0.7600	+5.556%	1	5	-97.368%
2025-04-21	0.7700	0.7700	0.7200	0.7200	+2.857%	2	4	-97.222%
2025-04-14	0.7000	0.7000	0.7000	0.7000	-23.077%	1	2	-97.143%
2025-04-10	0.9100	0.9100	0.9100	0.9100	0.000%	1	1	-97.802%

.dark-mode .hnxV5C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hnxV5C{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P40XLE Jan 15 2027 40.00 Put (XLE270115P00040000)option OPRA

XLE20270115P40
XLE Jan 15 2027 40.00 Put (XLE270115P00040000)
option OPRA