Dark

XLE20270115P48
XLE Jan 15 2027 48.00 Put (XLE270115P00048000)
option OPRA

EOD

Oct 1, 2026

0.1700-19.048%(-0.0400)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1300	0.1800	0.1300	0.1700	-19.048%	7	1,531	0.000%
2026-09-30	0.1300	0.2100	0.1200	0.2100	-16.000%	5	1,528	-19.048%
2026-09-29	0.1600	0.2500	0.1600	0.2500	+25.000%	9	1,530	-32.000%
2026-09-28	0.1300	0.2000	0.1300	0.2000	-13.043%	10	1,530	-15.000%
2026-09-25	0.1700	0.2400	0.1700	0.2300	+9.524%	9	1,530	-26.087%
2026-09-24	0.1300	0.2100	0.1300	0.2100	-12.500%	6	1,529	-19.048%
2026-09-23	0.2400	0.2400	0.2400	0.2400	+20.000%	2	1,531	-29.167%
2026-09-21	0.2000	0.2000	0.2000	0.2000	+53.846%	20	1,531	-15.000%
2026-09-14	0.1300	0.1300	0.1300	0.1300	-23.529%	169	1,531	+30.769%
2026-09-10	0.1700	0.1700	0.1700	0.1700	+21.429%	1	1,362	0.000%
2026-09-08	0.1400	0.1400	0.1400	0.1400	-30.000%	1	1,363	+21.429%
2026-08-31	0.2000	0.2000	0.2000	0.2000	-20.000%	2	1,364	-15.000%
2026-08-20	0.2500	0.2500	0.2500	0.2500	-16.667%	100	1,364	-32.000%
2026-08-18	0.3000	0.3000	0.3000	0.3000	-16.667%	2	1,314	-43.333%
2026-08-14	0.3500	0.3600	0.3500	0.3600	-7.692%	5	1,316	-52.778%
2026-08-13	0.3900	0.3900	0.3900	0.3900	0.000%	1	1,316	-56.410%
2026-08-12	0.3900	0.3900	0.3900	0.3900	-9.302%	1	1,316	-56.410%
2026-08-11	0.4300	0.4300	0.4300	0.4300	-35.821%	12	1,316	-60.465%
2026-08-07	0.6700	0.6700	0.6700	0.6700	-9.459%	3	1,318	-74.627%
2026-08-05	0.6800	0.7400	0.6800	0.7400	+13.846%	2	1,315	-77.027%
2026-07-29	0.6700	0.6800	0.6500	0.6500	-18.750%	14	1,316	-73.846%
2026-07-28	0.7000	0.8000	0.7000	0.8000	+6.667%	23	1,314	-78.750%
2026-07-21	0.7400	0.7500	0.7400	0.7500	-5.063%	4	1,317	-77.333%
2026-07-20	0.7800	0.7900	0.7800	0.7900	-5.952%	4	1,316	-78.481%
2026-07-17	0.8400	0.8400	0.8400	0.8400	-6.667%	2	1,317	-79.762%
2026-07-15	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,317	-81.111%
2026-07-13	0.9500	0.9500	0.9500	0.9500	-13.636%	10	1,316	-82.105%
2026-07-08	1.1900	1.1900	1.1000	1.1000	-25.170%	21	1,316	-84.545%
2026-07-06	1.4800	1.4800	1.4300	1.4700	-5.161%	56	1,316	-88.435%
2026-07-02	1.5400	1.5500	1.5300	1.5500	0.000%	294	988	-89.032%
2026-07-01	1.5600	1.5600	1.5500	1.5500	+4.027%	36	988	-89.032%
2026-06-30	1.4500	1.4900	1.4500	1.4900	+4.196%	25	952	-88.591%
2026-06-29	1.4200	1.4500	1.4200	1.4300	-4.667%	312	930	-88.112%
2026-06-25	1.5000	1.5000	1.5000	1.5000	-3.846%	1	619	-88.667%
2026-06-24	1.5600	1.5600	1.5600	1.5600	+13.869%	45	619	-89.103%
2026-06-23	1.3700	1.3700	1.3700	1.3700	-10.458%	56	574	-87.591%
2026-06-22	1.5200	1.5400	1.4800	1.5300	-7.831%	77	518	-88.889%
2026-06-18	1.6700	1.6700	1.6600	1.6600	+13.699%	119	490	-89.759%
2026-06-17	1.4700	1.4700	1.4600	1.4600	-0.680%	2	490	-88.356%
2026-06-16	1.5000	1.5000	1.4700	1.4700	+2.083%	44	490	-88.435%
2026-06-15	1.6100	1.6100	1.4400	1.4400	+13.386%	5	444	-88.194%
2026-06-11	1.1400	1.2900	1.1400	1.2700	+2.419%	47	444	-86.614%
2026-06-10	1.2400	1.2400	1.2400	1.2400	-11.429%	10	441	-86.290%
2026-06-09	1.4000	1.4000	1.4000	1.4000	+11.111%	5	431	-87.857%
2026-06-08	1.2400	1.2600	1.2400	1.2600	-5.970%	6	426	-86.508%
2026-06-05	1.2900	1.3400	1.2900	1.3400	+8.943%	16	420	-87.313%
2026-06-04	1.2400	1.2400	1.2300	1.2300	-3.906%	2	404	-86.179%
2026-06-03	1.3000	1.3000	1.2800	1.2800	-3.759%	9	402	-86.719%
2026-06-02	1.3700	1.3700	1.3300	1.3300	-6.993%	18	401	-87.218%
2026-06-01	1.4400	1.4400	1.4100	1.4300	-7.143%	13	392	-88.112%
2026-05-29	1.4200	1.5700	1.4200	1.5400	-4.938%	11	380	-88.961%
2026-05-28	1.6200	1.6200	1.6200	1.6200	+14.894%	17	378	-89.506%
2026-05-27	1.5200	1.5300	1.4100	1.4100	+2.174%	20	378	-87.943%
2026-05-26	1.3300	1.4100	1.3300	1.3800	+6.977%	30	393	-87.681%
2026-05-22	1.2800	1.2900	1.2800	1.2900	-4.444%	3	375	-86.822%
2026-05-20	1.0600	1.3500	1.0600	1.3500	+26.168%	17	378	-87.407%
2026-05-19	1.0800	1.0800	1.0600	1.0700	-9.322%	12	343	-84.112%
2026-05-18	1.2100	1.2400	1.1800	1.1800	-16.901%	29	343	-85.593%
2026-05-14	1.4200	1.4200	1.4200	1.4200	-2.740%	7	343	-88.028%
2026-05-13	1.4900	1.4900	1.4600	1.4600	-12.048%	7	335	-88.356%
2026-05-07	1.6600	1.6600	1.6600	1.6600	+27.692%	5	335	-89.759%
2026-05-05	1.3000	1.3000	1.1800	1.3000	+6.557%	8	333	-86.923%
2026-05-04	1.2200	1.2200	1.2200	1.2200	-23.270%	1	326	-86.066%
2026-04-22	1.5900	1.5900	1.5900	1.5900	-7.558%	10	326	-89.308%
2026-04-21	1.7200	1.7200	1.7200	1.7200	-1.714%	3	326	-90.116%
2026-04-20	1.8900	1.8900	1.7000	1.7500	-9.794%	9	326	-90.286%
2026-04-17	2.0000	2.0000	1.9400	1.9400	+22.013%	49	324	-91.237%
2026-04-16	1.5800	1.5900	1.5800	1.5900	-9.143%	2	284	-89.308%
2026-04-14	1.7500	1.7500	1.7500	1.7500	+16.667%	10	284	-90.286%
2026-04-09	1.5000	1.5000	1.5000	1.5000	-7.975%	1	294	-88.667%
2026-04-08	1.6400	1.6400	1.6300	1.6300	+4.487%	2	295	-89.571%
2026-04-01	1.5600	1.5600	1.5600	1.5600	+13.869%	1	293	-89.103%
2026-03-30	1.3200	1.3700	1.3200	1.3700	+3.788%	2	293	-87.591%
2026-03-27	1.3200	1.3200	1.3200	1.3200	-20.958%	1	292	-87.121%
2026-03-23	1.7300	1.7300	1.6700	1.6700	-4.571%	3	292	-89.820%
2026-03-20	1.7500	1.7500	1.7500	1.7500	-10.256%	60	295	-90.286%
2026-03-18	1.9500	1.9500	1.9500	1.9500	+5.405%	11	297	-91.282%
2026-03-16	1.9700	1.9700	1.8000	1.8500	-3.646%	54	297	-90.811%
2026-03-13	1.9600	1.9800	1.9200	1.9200	-14.286%	112	257	-91.146%
2026-03-09	2.2600	2.2600	2.2400	2.2400	+6.667%	15	170	-92.411%
2026-03-03	2.1000	2.1000	2.1000	2.1000	-10.638%	8	161	-91.905%
2026-02-25	2.3500	2.3500	2.3500	2.3500	+4.911%	1	156	-92.766%
2026-02-19	2.0600	2.2500	2.0600	2.2400	-10.400%	112	156	-92.411%
2026-02-17	2.5000	2.5000	2.5000	2.5000	+13.122%	6	96	-93.200%
2026-02-12	2.2100	2.2100	2.2100	2.2100	-3.913%	10	102	-92.308%
2026-02-11	2.1600	2.3000	2.1600	2.3000	-12.214%	17	92	-92.609%
2026-02-06	2.6200	2.6200	2.6200	2.6200	-22.941%	2	85	-93.511%
2026-02-03	3.3900	3.4000	3.3900	3.4000	+3.343%	6	85	-95.000%
2026-01-29	3.1600	3.2900	3.1600	3.2900	-3.235%	12	83	-94.833%
2026-01-22	3.4000	3.4000	3.4000	3.4000	-9.091%	12	80	-95.000%
2026-01-21	3.6000	3.7400	3.6000	3.7400	-12.617%	12	90	-95.455%
2026-01-20	4.1900	4.3000	4.1800	4.2800	-0.233%	50	82	-96.028%
2026-01-16	4.4000	4.4000	4.2900	4.2900	-19.813%	13	90	-96.037%
2026-01-02	5.8300	5.8300	5.3500	5.3500	-4.464%	18	90	-96.822%
2025-12-12	5.6000	5.6000	5.6000	5.6000	0.000%	1	87	-96.964%

.dark-mode .PCclL7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PCclL7{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P48XLE Jan 15 2027 48.00 Put (XLE270115P00048000)option OPRA

XLE20270115P48
XLE Jan 15 2027 48.00 Put (XLE270115P00048000)
option OPRA