Dark

XLE20270115P45
XLE Jan 15 2027 45.00 Put (XLE270115P00045000)
option OPRA

EOD

Sep 30, 2026

0.09000.000%(0.0000)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0900	0.0900	0.0900	0.0900	0.000%	12	52,043	0.000%
2026-09-21	0.0900	0.1000	0.0900	0.0900	0.000%	10,543	53,701	0.000%
2026-09-18	0.0900	0.0900	0.0900	0.0900	-10.000%	3	55,846	0.000%
2026-09-17	0.1000	0.1000	0.1000	0.1000	+25.000%	3	55,847	-10.000%
2026-09-16	0.0800	0.0800	0.0800	0.0800	0.000%	6	55,847	+12.500%
2026-09-15	0.0600	0.1000	0.0600	0.0800	-11.111%	14,032	69,850	+12.500%
2026-09-11	0.0900	0.0900	0.0900	0.0900	-10.000%	2	57,363	0.000%
2026-09-10	0.1000	0.1000	0.1000	0.1000	-9.091%	15,000	57,363	-10.000%
2026-08-31	0.1100	0.1200	0.1100	0.1100	-8.333%	4	72,365	-18.182%
2026-08-28	0.1200	0.1200	0.1200	0.1200	+9.091%	2	72,367	-25.000%
2026-08-26	0.1100	0.1100	0.1100	0.1100	-26.667%	1	72,369	-18.182%
2026-08-25	0.1500	0.1500	0.1500	0.1500	+15.385%	1	72,368	-40.000%
2026-08-24	0.1300	0.1400	0.1300	0.1300	0.000%	12	72,367	-30.769%
2026-08-21	0.1500	0.1500	0.1300	0.1300	-18.750%	24	72,355	-30.769%
2026-08-18	0.1600	0.1600	0.1600	0.1600	0.000%	2	72,371	-43.750%
2026-08-14	0.1600	0.1600	0.1600	0.1600	-23.810%	26	72,373	-43.750%
2026-08-13	0.2300	0.2300	0.2100	0.2100	+5.000%	204	72,573	-57.143%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-44.444%	25	72,374	-55.000%
2026-08-07	0.3700	0.3700	0.3600	0.3600	0.000%	5	72,399	-75.000%
2026-08-03	0.3600	0.3600	0.3600	0.3600	0.000%	154	72,468	-75.000%
2026-07-24	0.3600	0.3600	0.3600	0.3600	0.000%	2	72,468	-75.000%
2026-07-23	0.3500	0.3600	0.3500	0.3600	-10.000%	4	72,468	-75.000%
2026-07-22	0.3600	0.4000	0.3600	0.4000	-11.111%	18	72,469	-77.500%
2026-07-20	0.4500	0.4500	0.4500	0.4500	-10.000%	11	72,465	-80.000%
2026-07-17	0.5100	0.5100	0.5000	0.5000	0.000%	2	72,461	-82.000%
2026-07-16	0.5300	0.5300	0.5000	0.5000	-5.660%	12	72,460	-82.000%
2026-07-14	0.5400	0.5400	0.5300	0.5300	-23.188%	4	72,448	-83.019%
2026-07-09	0.6900	0.6900	0.6900	0.6900	+4.545%	8	72,449	-86.957%
2026-07-08	0.6500	0.6900	0.6500	0.6600	-12.000%	23	72,450	-86.364%
2026-07-07	0.7500	0.7500	0.7500	0.7500	-19.355%	11	72,450	-88.000%
2026-07-01	0.8900	0.9300	0.8900	0.9300	+19.231%	10	72,450	-90.323%
2026-06-30	0.7800	0.7800	0.7800	0.7800	-9.302%	1	72,454	-88.462%
2026-06-29	0.8000	0.8600	0.8000	0.8600	+1.176%	31	72,454	-89.535%
2026-06-26	0.8500	0.8500	0.8500	0.8500	+1.190%	10	72,454	-89.412%
2026-06-25	0.9300	0.9400	0.8400	0.8400	+3.704%	24	72,454	-89.286%
2026-06-23	0.8200	0.8200	0.8100	0.8100	-10.989%	31	72,471	-88.889%
2026-06-22	0.9000	0.9400	0.9000	0.9100	-6.186%	29	72,440	-90.110%
2026-06-18	0.9500	1.0100	0.9500	0.9700	+14.118%	378	72,353	-90.722%
2026-06-17	0.9000	0.9000	0.8500	0.8500	-9.574%	117	72,353	-89.412%
2026-06-16	0.9400	0.9400	0.9400	0.9400	+6.818%	3	72,353	-90.426%
2026-06-15	0.9700	0.9700	0.8500	0.8800	+12.821%	51	72,376	-89.773%
2026-06-05	0.7700	0.7800	0.7700	0.7800	0.000%	5	72,376	-88.462%
2026-06-04	0.7700	0.7800	0.7700	0.7800	0.000%	2	72,378	-88.462%
2026-06-03	0.7800	0.7800	0.7800	0.7800	-3.704%	1	72,377	-88.462%
2026-06-02	0.8500	0.8500	0.8100	0.8100	-11.957%	11,658	72,378	-88.889%
2026-06-01	0.9100	0.9200	0.9100	0.9200	-4.167%	137	71,222	-90.217%
2026-05-29	0.9500	1.0300	0.9500	0.9600	+4.348%	163	71,162	-90.625%
2026-05-28	0.9200	0.9200	0.9200	0.9200	+1.099%	29	71,077	-90.217%
2026-05-27	0.9500	0.9500	0.9100	0.9100	+3.409%	4	71,042	-90.110%
2026-05-26	0.9000	0.9000	0.8800	0.8800	+8.642%	81	71,042	-89.773%
2026-05-22	0.8100	0.8100	0.8100	0.8100	+17.391%	1	71,042	-88.889%
2026-05-20	0.6800	0.6900	0.6800	0.6900	-8.000%	3	71,042	-86.957%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-10.714%	30	71,042	-88.000%
2026-05-15	0.8400	0.8400	0.8400	0.8400	-12.500%	20	71,042	-89.286%
2026-05-12	0.9400	0.9600	0.9300	0.9600	+1.053%	20	71,062	-90.625%
2026-05-11	0.9600	0.9600	0.9500	0.9500	-8.654%	40	71,062	-90.526%
2026-05-08	1.0500	1.0500	1.0100	1.0400	-1.887%	3,010	71,029	-91.346%
2026-05-07	1.0500	1.1200	1.0500	1.0600	+10.417%	3,278	68,279	-91.509%
2026-05-06	0.9500	0.9600	0.9300	0.9600	+24.675%	14	65,817	-90.625%
2026-05-04	0.7400	0.7900	0.7300	0.7700	-7.229%	47	65,822	-88.312%
2026-05-01	0.7800	0.8800	0.7800	0.8300	+3.750%	49	65,830	-89.157%
2026-04-30	0.9000	0.9000	0.7800	0.8000	-6.977%	219	65,830	-88.750%
2026-04-29	0.9200	0.9200	0.8600	0.8600	-5.495%	23	65,793	-89.535%
2026-04-28	0.9100	0.9900	0.9100	0.9100	-2.151%	30	65,777	-90.110%
2026-04-27	0.9300	0.9300	0.9300	0.9300	-16.216%	5	65,785	-90.323%
2026-04-24	1.1000	1.1100	1.1000	1.1100	+3.738%	6	65,785	-91.892%
2026-04-23	1.0800	1.0800	1.0700	1.0700	-0.926%	3	65,785	-91.589%
2026-04-22	1.0700	1.0900	1.0700	1.0800	-4.425%	18	65,784	-91.667%
2026-04-21	1.1300	1.1300	1.1300	1.1300	+0.893%	10	65,759	-92.035%
2026-04-20	1.1200	1.1200	1.1200	1.1200	0.000%	1	65,759	-91.964%
2026-04-17	1.2500	1.2700	1.1200	1.1200	+6.667%	13	65,759	-91.964%
2026-04-16	0.9900	1.0500	0.9900	1.0500	0.000%	10	65,758	-91.429%
2026-04-15	1.1100	1.1100	1.0500	1.0500	-8.696%	5	65,761	-91.429%
2026-04-14	1.1400	1.1500	1.1400	1.1500	+12.745%	20	65,772	-92.174%
2026-04-13	1.0300	1.0400	0.9700	1.0200	-6.422%	10,041	64,772	-91.176%
2026-04-10	1.0900	1.0900	1.0900	1.0900	+2.830%	2	55,805	-91.743%
2026-04-09	0.9700	1.0600	0.9500	1.0600	+0.952%	15	55,805	-91.509%
2026-04-08	1.3000	1.3000	1.0500	1.0500	0.000%	11	55,815	-91.429%
2026-04-07	0.9500	1.0500	0.9500	1.0500	-2.778%	5	55,811	-91.429%
2026-04-06	1.1000	1.1000	1.0000	1.0800	-6.087%	36	55,810	-91.667%
2026-04-02	1.0000	1.1500	1.0000	1.1500	+2.679%	38	55,816	-92.174%
2026-04-01	1.0800	1.1600	1.0800	1.1200	+5.660%	44	55,816	-91.964%
2026-03-31	0.9500	1.0600	0.9500	1.0600	+7.071%	208	55,818	-91.509%
2026-03-30	0.9100	0.9900	0.9100	0.9900	+6.452%	11	55,816	-90.909%
2026-03-27	0.9000	0.9600	0.9000	0.9300	-4.124%	16	55,814	-90.323%
2026-03-26	0.9700	0.9700	0.9700	0.9700	-7.619%	3	55,808	-90.722%
2026-03-25	1.0300	1.0500	0.9900	1.0500	-2.778%	32	55,808	-91.429%
2026-03-24	1.0700	1.0900	1.0700	1.0800	-4.425%	8	55,797	-91.667%
2026-03-23	1.2100	1.2100	1.1100	1.1300	-8.130%	46	55,796	-92.035%
2026-03-20	1.2600	1.2600	1.2300	1.2300	0.000%	156	55,784	-92.683%
2026-03-19	1.1800	1.2400	1.1800	1.2300	0.000%	73	55,643	-92.683%
2026-03-18	1.1900	1.2300	1.1900	1.2300	+5.128%	35	55,599	-92.683%
2026-03-17	1.2200	1.2200	1.1700	1.1700	-10.000%	225	55,604	-92.308%
2026-03-16	1.3700	1.4100	1.2800	1.3000	+2.362%	2,206	55,384	-93.077%
2026-03-13	1.5400	1.5400	1.2700	1.2700	-5.224%	230	54,760	-92.913%
2026-03-12	1.3200	1.3400	1.3100	1.3400	+3.077%	30	54,561	-93.284%
2026-03-11	1.3600	1.4000	1.3000	1.3000	-7.143%	429	54,783	-93.077%
2026-03-10	1.4400	1.4400	1.3900	1.4000	-4.110%	1,177	54,358	-93.571%
2026-03-09	1.4900	1.5200	1.3900	1.4600	+3.546%	4,930	53,899	-93.836%
2026-03-06	1.4900	1.5000	1.4100	1.4100	-1.399%	42	50,992	-93.617%
2026-03-05	1.3400	1.4300	1.3400	1.4300	-1.379%	11	51,015	-93.706%
2026-03-04	1.4800	1.5000	1.4500	1.4500	-3.333%	2,467	51,015	-93.793%
2026-03-03	1.4500	1.6300	1.4200	1.5000	+8.696%	709	51,030	-94.000%
2026-03-02	1.1400	1.3800	1.1400	1.3800	-9.804%	10	51,494	-93.478%
2026-02-27	1.5300	1.5300	1.5300	1.5300	-1.290%	2	51,486	-94.118%
2026-02-26	1.6600	1.6600	1.5500	1.5500	+3.333%	2,254	51,486	-94.194%
2026-02-25	1.5000	1.5000	1.5000	1.5000	-3.226%	1	50,995	-94.000%
2026-02-24	1.5600	1.5600	1.5500	1.5500	+1.307%	26	50,995	-94.194%
2026-02-23	1.5200	1.5300	1.5200	1.5300	-7.273%	21	50,994	-94.118%
2026-02-20	1.6000	1.6500	1.6000	1.6500	+3.774%	11	50,993	-94.545%
2026-02-12	1.7000	1.7000	1.5800	1.5900	+3.922%	3,040	50,993	-94.340%
2026-02-11	1.5500	1.5500	1.5200	1.5300	-12.571%	25	49,943	-94.118%
2026-02-10	1.7500	1.7500	1.7500	1.7500	-4.372%	5	49,928	-94.857%
2026-02-06	1.8500	1.8500	1.8100	1.8300	-14.884%	16	49,923	-95.082%
2026-02-05	2.1500	2.1500	2.1500	2.1500	+12.565%	2	49,917	-95.814%
2026-02-04	1.9600	2.0700	1.9100	1.9100	-10.748%	52	49,917	-95.288%
2026-02-03	2.2700	2.2700	2.1000	2.1400	-8.936%	90	49,909	-95.794%
2026-02-02	2.3500	2.3800	2.3500	2.3500	+3.070%	9	49,927	-96.170%
2026-01-30	2.2800	2.4100	2.2600	2.2800	0.000%	1,530	49,923	-96.053%
2026-01-29	2.1000	2.3000	2.1000	2.2800	-4.603%	82	48,647	-96.053%
2026-01-28	2.3500	2.3900	2.3500	2.3900	-2.449%	57	48,648	-96.234%
2026-01-27	2.4600	2.4800	2.4200	2.4500	+1.660%	2,947	48,611	-96.327%
2026-01-23	2.4800	2.4800	2.4100	2.4100	-5.118%	20,020	48,611	-96.266%
2026-01-22	2.4900	2.6100	2.3100	2.5400	-2.308%	43	29,739	-96.457%
2026-01-21	2.3900	2.6700	2.3900	2.6000	-13.333%	1,129	29,749	-96.538%
2026-01-20	2.9900	3.0000	2.9900	3.0000	+2.041%	11	29,107	-97.000%
2026-01-16	2.9400	2.9400	2.9400	2.9400	-2.000%	20	29,106	-96.939%
2026-01-15	3.0600	3.0600	2.8400	3.0000	+1.695%	36	29,106	-97.000%
2026-01-14	2.8300	2.9500	2.7500	2.9500	-5.449%	32	29,090	-96.949%
2026-01-13	3.1500	3.1500	3.1000	3.1200	-4.000%	2,010	29,070	-97.115%
2026-01-09	3.2400	3.2500	3.2400	3.2500	0.000%	30	27,220	-97.231%
2026-01-08	3.2000	3.2500	3.2000	3.2500	-7.932%	4,013	27,220	-97.231%
2026-01-06	3.5300	3.5300	3.5300	3.5300	+14.239%	2,000	26,406	-97.450%
2026-01-05	3.4500	3.4500	3.0900	3.0900	-17.819%	32	26,006	-97.087%
2026-01-02	3.7000	3.7600	3.7000	3.7600	-4.569%	6	25,999	-97.606%
2025-12-31	3.9400	3.9400	3.9400	3.9400	+4.787%	10	25,986	-97.716%
2025-12-30	3.7600	3.7600	3.7600	3.7600	-8.516%	2	25,986	-97.606%
2025-12-22	4.0000	4.1100	4.0000	4.1100	-7.014%	17	25,986	-97.810%
2025-12-18	4.3500	4.4200	4.3500	4.4200	+1.609%	3	25,990	-97.964%
2025-12-17	4.3500	4.3500	4.3500	4.3500	+17.568%	1	25,988	-97.931%
2025-12-11	3.7000	3.7000	3.7000	3.7000	-2.632%	2	25,988	-97.568%
2025-12-10	3.8000	3.9300	3.8000	3.8000	0.000%	632	25,988	-97.632%
2025-12-09	3.8000	3.8000	3.8000	3.8000	+2.703%	2	25,446	-97.632%
2025-12-05	3.7000	3.7000	3.7000	3.7000	+572.727%	10	25,448	-97.568%
2025-12-02	0.5500	0.5500	0.5500	0.5500	-3.509%	2	158	-83.636%
2025-11-25	0.6000	0.6000	0.5700	0.5700	-8.065%	56	156	-84.211%
2025-11-24	0.6200	0.6200	0.6200	0.6200	-22.500%	3	100	-85.484%
2025-11-20	0.8000	0.8000	0.8000	0.8000	+53.846%	1	100	-88.750%
2025-11-17	0.5200	0.5200	0.5200	0.5200	-14.754%	2	100	-82.692%
2025-10-16	0.6100	0.6100	0.6100	0.6100	-3.175%	1	100	-85.246%
2025-10-14	0.6300	0.6300	0.6300	0.6300	+10.526%	2	100	-85.714%
2025-10-02	0.5500	0.6000	0.5500	0.5700	+3.636%	19	98	-84.211%
2025-09-30	0.5500	0.5500	0.5500	0.5500	+30.952%	4	113	-83.636%
2025-09-04	0.4400	0.4500	0.4200	0.4200	0.000%	6	109	-78.571%
2025-09-03	0.4200	0.4200	0.4200	0.4200	0.000%	10	103	-78.571%
2025-09-02	0.4100	0.4200	0.4100	0.4200	+35.484%	3	93	-78.571%
2025-08-28	0.4100	0.4200	0.3100	0.3100	-18.421%	9	90	-70.968%
2025-07-30	0.3800	0.3800	0.3800	0.3800	-5.000%	1	83	-76.316%
2025-07-28	0.4000	0.4000	0.4000	0.4000	-6.977%	1	83	-77.500%
2025-07-25	0.4300	0.4300	0.4300	0.4300	-10.417%	1	83	-79.070%
2025-07-22	0.4800	0.4800	0.4800	0.4800	-5.882%	1	83	-81.250%
2025-06-27	0.4500	0.5100	0.4500	0.5100	-26.087%	11	85	-82.353%
2025-06-26	0.4600	0.6900	0.4600	0.6900	+46.809%	2	96	-86.957%
2025-06-25	0.4700	0.4700	0.4700	0.4700	-7.843%	2	96	-80.851%
2025-06-24	0.5100	0.5100	0.5100	0.5100	-7.273%	1	96	-82.353%
2025-06-23	0.5500	0.5500	0.5500	0.5500	-8.333%	1	95	-83.636%
2025-06-10	0.6000	0.6000	0.6000	0.6000	-22.078%	5	95	-85.000%
2025-05-28	0.7700	0.7700	0.7700	0.7700	-56.250%	10	90	-88.312%
2025-05-19	1.7600	1.7600	1.7600	1.7600	+120.000%	2	80	-94.886%
2025-05-15	0.8000	0.8000	0.8000	0.8000	+21.212%	60	78	-88.750%
2025-05-14	0.6600	0.6600	0.6600	0.6600	-41.071%	25	79	-86.364%
2025-05-06	1.1000	1.1200	1.1000	1.1200	+4.673%	3	103	-91.964%
2025-04-22	1.0700	1.0700	1.0700	1.0700	-6.957%	1	106	-91.589%
2025-04-07	1.1500	1.1500	1.1500	1.1500	+219.444%	5	107	-92.174%
2025-03-31	0.3600	0.3600	0.3600	0.3600	-7.692%	1	112	-75.000%
2025-03-21	0.4300	0.4300	0.3900	0.3900	-2.500%	16	111	-76.923%
2025-03-20	0.4200	0.4200	0.4000	0.4000	0.000%	8	111	-77.500%
2025-03-19	0.4000	0.4000	0.4000	0.4000	-9.091%	4	114	-77.500%
2025-03-18	0.4500	0.4500	0.4400	0.4400	-12.000%	7	114	-79.545%
2025-03-14	0.5100	0.5100	0.5000	0.5000	-16.667%	4	108	-82.000%
2025-03-05	0.6200	0.6200	0.6000	0.6000	+5.263%	2	106	-85.000%
2025-03-04	0.5700	0.5700	0.5700	0.5700	+9.615%	60	106	-84.211%
2025-03-03	0.5200	0.5200	0.5200	0.5200	+20.930%	1	44	-82.692%
2025-02-25	0.4300	0.4300	0.4300	0.4300	+2.381%	2	44	-79.070%
2025-02-24	0.4200	0.4200	0.4200	0.4200	+10.526%	4	44	-78.571%
2025-02-19	0.3800	0.3800	0.3800	0.3800	-2.564%	1	44	-76.316%
2025-02-18	0.4100	0.4100	0.3900	0.3900	-9.302%	8	43	-76.923%
2025-02-13	0.4300	0.4300	0.4300	0.4300	+10.256%	6	38	-79.070%
2025-02-11	0.3700	0.3900	0.3700	0.3900	-9.302%	8	38	-76.923%
2025-02-06	0.4300	0.4300	0.4300	0.4300	-6.522%	1	39	-79.070%
2025-02-04	0.4600	0.4600	0.4600	0.4600	-4.167%	4	38	-80.435%
2025-02-03	0.4800	0.4800	0.4800	0.4800	+20.000%	5	38	-81.250%
2025-01-22	0.4000	0.4000	0.4000	0.4000	-4.762%	25	38	-77.500%
2025-01-16	0.4200	0.4200	0.4200	0.4200	-4.545%	1	13	-78.571%
2025-01-06	0.4400	0.4400	0.4400	0.4400	-6.383%	6	13	-79.545%
2025-01-02	0.4700	0.4700	0.4700	0.4700	-2.083%	2	13	-80.851%
2024-12-27	0.4800	0.4800	0.4800	0.4800	-2.041%	2	11	-81.250%
2024-12-23	0.4900	0.4900	0.4900	0.4900	-36.364%	1	10	-81.633%
2024-12-20	0.7700	0.7700	0.7700	0.7700	+63.830%	1	9	-88.312%
2024-12-17	0.4700	0.4700	0.4700	0.4700	+4.444%	6	9	-80.851%
2024-10-17	0.4500	0.4500	0.4500	0.4500	+4.651%	1	3	-80.000%
2024-10-01	0.5300	0.5300	0.3500	0.4300	0.000%	3	3	-79.070%

.dark-mode .YcvKfv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YcvKfv{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P45XLE Jan 15 2027 45.00 Put (XLE270115P00045000)option OPRA

XLE20270115P45
XLE Jan 15 2027 45.00 Put (XLE270115P00045000)
option OPRA