Dark

XLE20270115P50
XLE Jan 15 2027 50.00 Put (XLE270115P00050000)
option OPRA

EOD

Oct 1, 2026

0.2200-12.000%(-0.0300)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2800	0.2800	0.2200	0.2200	-12.000%	44	71,316	0.000%
2026-09-30	0.2800	0.2900	0.2500	0.2500	-16.667%	25	71,316	-12.000%
2026-09-29	0.3100	0.3200	0.2900	0.3000	+15.385%	22	71,422	-26.667%
2026-09-28	0.2900	0.3000	0.2600	0.2600	-18.750%	11	71,429	-15.385%
2026-09-25	0.3100	0.3800	0.2900	0.3200	+10.345%	121	71,428	-31.250%
2026-09-24	0.2700	0.2900	0.2300	0.2900	+3.571%	51	71,329	-24.138%
2026-09-23	0.3300	0.3300	0.2700	0.2800	-22.222%	41	71,319	-21.429%
2026-09-22	0.3600	0.3600	0.3200	0.3600	+12.500%	23	71,312	-38.889%
2026-09-21	0.3100	0.3200	0.2900	0.3200	+23.077%	17	71,304	-31.250%
2026-09-18	0.2600	0.2600	0.2400	0.2600	-7.143%	13	71,294	-15.385%
2026-09-17	0.3200	0.3200	0.2800	0.2800	-12.500%	7	71,289	-21.429%
2026-09-16	0.2800	0.3200	0.2500	0.3200	+39.130%	20,519	71,424	-31.250%
2026-09-15	0.2300	0.2300	0.2200	0.2300	-8.000%	30	56,836	-4.348%
2026-09-14	0.2300	0.2500	0.2300	0.2500	+8.696%	7	56,826	-12.000%
2026-09-11	0.2300	0.2700	0.2200	0.2300	-11.538%	37	56,826	-4.348%
2026-09-10	0.2600	0.2600	0.2600	0.2600	+23.810%	2	56,826	-15.385%
2026-09-08	0.2500	0.2500	0.2100	0.2100	-16.000%	34	56,826	+4.762%
2026-09-04	0.2500	0.2500	0.2500	0.2500	+4.167%	10	56,819	-12.000%
2026-09-02	0.3100	0.3100	0.2400	0.2400	-7.692%	10	56,819	-8.333%
2026-09-01	0.2600	0.2800	0.2500	0.2600	-18.750%	35	56,820	-15.385%
2026-08-31	0.3000	0.3300	0.3000	0.3200	-17.949%	131	56,821	-31.250%
2026-08-28	0.3600	0.4300	0.3500	0.3900	+2.632%	11	56,821	-43.590%
2026-08-27	0.3800	0.3800	0.3800	0.3800	-9.524%	5	56,826	-42.105%
2026-08-26	0.4300	0.4300	0.4200	0.4200	0.000%	20	56,831	-47.619%
2026-08-25	0.4200	0.4200	0.3900	0.4200	+13.514%	113	57,539	-47.619%
2026-08-24	0.3800	0.4200	0.3700	0.3700	+2.778%	1,507	57,568	-40.541%
2026-08-21	0.3700	0.3700	0.3600	0.3600	+5.882%	35	56,160	-38.889%
2026-08-20	0.3400	0.3500	0.3400	0.3400	-8.108%	39	56,181	-35.294%
2026-08-19	0.3800	0.3800	0.3700	0.3700	-7.500%	2	56,170	-40.541%
2026-08-18	0.3900	0.4100	0.3500	0.4000	-11.111%	29	56,171	-45.000%
2026-08-17	0.4700	0.4700	0.4300	0.4500	-13.462%	3	56,168	-51.111%
2026-08-14	0.5600	0.5600	0.4800	0.5200	-14.754%	146	56,166	-57.692%
2026-08-13	0.6300	0.6300	0.6100	0.6100	+5.172%	7	56,162	-63.934%
2026-08-12	0.6100	0.6100	0.5600	0.5800	-9.375%	12	56,162	-62.069%
2026-08-11	0.6700	0.6900	0.6300	0.6400	-14.667%	129	56,163	-65.625%
2026-08-10	0.8100	0.8100	0.7500	0.7500	-24.242%	131	56,153	-70.667%
2026-08-07	1.0500	1.0500	0.9900	0.9900	+7.609%	4	56,146	-77.778%
2026-08-06	0.9500	0.9500	0.9200	0.9200	-1.075%	6	56,145	-76.087%
2026-08-04	1.0200	1.0200	0.9300	0.9300	+3.333%	2	56,140	-76.344%
2026-08-03	0.8600	0.9000	0.8600	0.9000	-3.226%	40	56,138	-75.556%
2026-07-31	0.9100	0.9300	0.9100	0.9300	-10.577%	10	56,148	-76.344%
2026-07-30	1.0200	1.0400	1.0200	1.0400	+4.000%	10	56,147	-78.846%
2026-07-29	0.9200	1.0000	0.9200	1.0000	+2.041%	93	56,150	-78.000%
2026-07-28	0.9700	0.9800	0.9700	0.9800	+2.083%	4	56,203	-77.551%
2026-07-27	0.9500	0.9900	0.9500	0.9600	+2.128%	44	56,204	-77.083%
2026-07-24	0.9000	1.0000	0.8800	0.9400	+4.444%	72	56,195	-76.596%
2026-07-23	0.8500	0.9000	0.8400	0.9000	-5.263%	36	56,187	-75.556%
2026-07-22	1.0000	1.0000	0.9500	0.9500	-12.844%	29	56,185	-76.842%
2026-07-21	1.1000	1.1000	1.0800	1.0900	-0.909%	10	56,171	-79.817%
2026-07-20	1.1400	1.1400	1.1000	1.1000	-8.333%	29	56,179	-80.000%
2026-07-17	1.1100	1.2200	1.1100	1.2000	-4.762%	6	56,180	-81.667%
2026-07-16	1.2900	1.2900	1.2600	1.2600	-11.268%	17	56,181	-82.540%
2026-07-15	1.2500	1.4200	1.2500	1.4200	+6.767%	9	56,195	-84.507%
2026-07-14	1.3500	1.3600	1.3300	1.3300	-1.481%	21	56,195	-83.459%
2026-07-13	1.3500	1.3700	1.3500	1.3500	-19.162%	6	56,193	-83.704%
2026-07-10	1.6200	1.6700	1.6200	1.6700	-1.765%	7	56,194	-86.826%
2026-07-09	1.6400	1.7000	1.6300	1.7000	+5.590%	40	56,193	-87.059%
2026-07-08	1.5500	1.6800	1.5300	1.6100	-9.040%	10	56,174	-86.335%
2026-07-07	1.8400	1.9600	1.7700	1.7700	-13.659%	463	56,174	-87.571%
2026-07-06	2.0700	2.0900	2.0100	2.0500	-3.756%	173	55,729	-89.268%
2026-07-02	2.0500	2.2200	2.0000	2.1300	-3.620%	1,125	54,508	-89.671%
2026-07-01	2.2100	2.2100	2.1500	2.2100	+4.245%	6	54,508	-90.045%
2026-06-30	2.0500	2.1200	2.0500	2.1200	+2.415%	20,032	50,506	-89.623%
2026-06-29	1.9600	2.2100	1.9400	2.0700	+2.985%	976	38,972	-89.372%
2026-06-26	2.0000	2.0100	2.0000	2.0100	+0.500%	16	38,012	-89.055%
2026-06-25	2.0600	2.0600	2.0000	2.0000	-8.257%	5	38,012	-89.000%
2026-06-24	2.2000	2.2300	2.1500	2.1800	+15.957%	7,720	39,514	-89.908%
2026-06-23	2.0000	2.0400	1.8800	1.8800	-8.738%	336	39,751	-88.298%
2026-06-22	2.0300	2.1100	2.0300	2.0600	-8.036%	193	39,752	-89.320%
2026-06-18	2.3000	2.4000	2.2400	2.2400	+15.464%	248	39,789	-90.179%
2026-06-17	1.9500	2.0100	1.9400	1.9400	-1.523%	13	39,789	-88.660%
2026-06-16	1.9100	2.0000	1.9100	1.9700	+1.546%	1,004	39,789	-88.832%
2026-06-15	2.1000	2.1000	1.9400	1.9400	+14.118%	39	38,701	-88.660%
2026-06-12	1.8200	1.8200	1.6700	1.7000	+4.938%	89	38,701	-87.059%
2026-06-10	1.6500	1.7200	1.6200	1.6200	-14.737%	1,033	38,701	-86.420%
2026-06-09	1.8300	1.9000	1.8300	1.9000	+13.772%	134	38,704	-88.421%
2026-06-08	1.6500	1.7000	1.6500	1.6700	-2.339%	166	38,703	-86.826%
2026-06-05	1.7200	1.7500	1.7100	1.7100	+7.547%	243	38,627	-87.135%
2026-06-04	1.6800	1.6800	1.5800	1.5900	-1.242%	9	38,610	-86.164%
2026-06-03	1.5800	1.6100	1.5800	1.6100	-7.471%	101	38,609	-86.335%
2026-06-02	1.7600	1.7900	1.7400	1.7400	-8.421%	119	38,710	-87.356%
2026-06-01	1.8800	1.9200	1.8400	1.9000	-6.863%	205	38,655	-88.421%
2026-05-29	2.1100	2.1100	2.0400	2.0400	+16.571%	12	38,650	-89.216%
2026-05-28	1.8900	1.9000	1.7500	1.7500	-6.915%	21	38,645	-87.429%
2026-05-27	2.0200	2.1200	1.8800	1.8800	+4.444%	121	38,651	-88.298%
2026-05-26	1.7300	1.8300	1.6500	1.8000	+11.111%	50	38,570	-87.778%
2026-05-22	1.6700	1.6700	1.6200	1.6200	-1.818%	5	38,546	-86.420%
2026-05-21	1.5200	1.6600	1.4900	1.6500	+4.430%	14	38,545	-86.667%
2026-05-20	1.5100	1.6200	1.3500	1.5800	+2.597%	5,249	38,545	-86.076%
2026-05-19	1.5000	1.5400	1.4000	1.5400	-4.348%	30	33,618	-85.714%
2026-05-18	1.6300	1.6300	1.5700	1.6100	-2.424%	427	33,618	-86.335%
2026-05-15	1.7300	1.7400	1.6500	1.6500	-15.816%	60	33,618	-86.667%
2026-05-13	1.8900	1.9900	1.8700	1.9600	+2.083%	46	33,477	-88.776%
2026-05-12	1.9600	1.9600	1.8300	1.9200	-9.005%	1,108	33,477	-88.542%
2026-05-11	2.0500	2.1100	1.9300	2.1100	-1.860%	236	33,477	-89.573%
2026-05-08	2.1400	2.1500	2.1400	2.1500	+9.694%	6	34,202	-89.767%
2026-05-06	1.9700	2.0700	1.9600	1.9600	+27.273%	25	34,196	-88.776%
2026-05-05	1.5000	1.5400	1.4800	1.5400	-5.521%	32	34,186	-85.714%
2026-05-04	1.5900	1.6300	1.5900	1.6300	0.000%	44	34,186	-86.503%
2026-05-01	1.6500	1.7300	1.6300	1.6300	-6.322%	20	34,187	-86.503%
2026-04-30	1.7400	1.7400	1.7400	1.7400	-1.695%	5	34,187	-87.356%
2026-04-29	1.8000	1.8000	1.7500	1.7700	-6.842%	269	34,187	-87.571%
2026-04-28	1.9100	1.9700	1.8500	1.9000	-8.213%	14	33,919	-88.421%
2026-04-27	1.9500	2.0800	1.9500	2.0700	-4.608%	244	33,931	-89.372%
2026-04-24	2.1800	2.3300	2.1700	2.1700	+2.844%	161	33,754	-89.862%
2026-04-23	2.0700	2.1100	2.0700	2.1100	-1.860%	9	33,735	-89.573%
2026-04-22	2.1200	2.1500	2.1100	2.1500	-6.926%	8	33,736	-89.767%
2026-04-21	2.3100	2.3100	2.3100	2.3100	-2.532%	2	33,755	-90.476%
2026-04-20	2.3400	2.3700	2.2700	2.3700	-1.250%	88	33,755	-90.717%
2026-04-17	2.6300	2.7000	2.4000	2.4000	+16.505%	113	33,743	-90.833%
2026-04-16	2.0500	2.1100	2.0100	2.0600	-5.936%	214	33,680	-89.320%
2026-04-15	2.3000	2.3000	2.1400	2.1900	+0.459%	46	33,608	-89.954%
2026-04-14	2.2500	2.3800	2.1800	2.1800	+4.306%	69	33,603	-89.908%
2026-04-13	1.9700	2.1000	1.9700	2.0900	-0.476%	63	33,594	-89.474%
2026-04-10	2.0100	2.1800	2.0100	2.1000	+5.000%	110	33,603	-89.524%
2026-04-09	1.9500	2.1000	1.8000	2.0000	0.000%	128	33,609	-89.000%
2026-04-08	2.2000	2.2100	2.0000	2.0000	+4.167%	66	33,569	-89.000%
2026-04-07	1.9200	1.9200	1.9200	1.9200	-2.041%	5	33,575	-88.542%
2026-04-06	2.4700	2.4700	1.9500	1.9600	-5.769%	5,010	32,570	-88.776%
2026-04-02	1.8300	2.0800	1.8300	2.0800	+3.483%	7	29,071	-89.423%
2026-04-01	1.9800	2.1300	1.9800	2.0100	+9.239%	268	29,071	-89.055%
2026-03-31	1.7700	1.9500	1.7200	1.8400	+2.222%	66	28,883	-88.043%
2026-03-30	1.6200	1.8000	1.6000	1.8000	+2.857%	29	28,863	-87.778%
2026-03-27	1.6800	1.7500	1.6300	1.7500	+6.707%	32	28,854	-87.429%
2026-03-26	1.7500	1.7500	1.6400	1.6400	-7.345%	35	28,844	-86.585%
2026-03-25	2.1100	2.1100	1.7300	1.7700	-1.117%	20	28,834	-87.571%
2026-03-24	1.9000	1.9400	1.7900	1.7900	-9.137%	53	28,834	-87.709%
2026-03-23	2.1900	2.1900	1.9700	1.9700	-4.831%	155	28,822	-88.832%
2026-03-20	2.0200	2.0800	2.0200	2.0700	-5.909%	55	28,822	-89.372%
2026-03-19	2.2200	2.2200	2.1500	2.2000	+0.917%	48	28,827	-90.000%
2026-03-18	2.1100	2.1800	2.1100	2.1800	-5.217%	10	28,822	-89.908%
2026-03-16	2.3700	2.3700	2.3000	2.3000	-4.959%	4	28,822	-90.435%
2026-03-13	2.4800	2.4900	2.4200	2.4200	-0.412%	17	28,822	-90.909%
2026-03-12	2.4100	2.4300	2.3000	2.4300	-2.800%	2,238	28,825	-90.947%
2026-03-11	2.5000	2.5300	2.4600	2.5000	-10.072%	96	26,819	-91.200%
2026-03-10	2.6700	2.8300	2.5900	2.7800	+2.963%	1,150	26,832	-92.086%
2026-03-09	2.7000	2.8700	2.6300	2.7000	+0.372%	312	26,173	-91.852%
2026-03-06	2.7400	2.7800	2.6500	2.6900	+3.065%	109	26,204	-91.822%
2026-03-05	2.6300	2.6800	2.5600	2.6100	-2.612%	129	26,176	-91.571%
2026-03-04	2.9000	2.9000	2.6800	2.6800	-1.471%	39	26,098	-91.791%
2026-03-03	2.6800	2.7700	2.6000	2.7200	+7.937%	819	26,892	-91.912%
2026-03-02	2.3900	2.6200	2.3900	2.5200	-15.152%	64	26,806	-91.270%
2026-02-27	2.9700	2.9700	2.9700	2.9700	+2.062%	2	26,747	-92.593%
2026-02-26	2.9100	2.9100	2.9100	2.9100	-1.356%	2	26,749	-92.440%
2026-02-25	2.9500	2.9500	2.9500	2.9500	-1.338%	1	26,749	-92.542%
2026-02-24	3.0000	3.0000	2.9900	2.9900	-0.333%	100	26,749	-92.642%
2026-02-20	3.0000	3.0000	3.0000	3.0000	+0.334%	19	26,749	-92.667%
2026-02-19	2.7800	3.0000	2.7600	2.9900	+2.048%	392	26,732	-92.642%
2026-02-18	2.9100	2.9500	2.9100	2.9300	-5.484%	580	26,617	-92.491%
2026-02-17	3.1900	3.2000	3.1000	3.1000	+3.333%	1,004	27,003	-92.903%
2026-02-13	2.9400	3.0100	2.9400	3.0000	-1.316%	83	26,115	-92.667%
2026-02-12	2.9000	3.1500	2.8000	3.0400	+3.051%	63	26,115	-92.763%
2026-02-11	3.1500	3.1500	2.9000	2.9500	-9.786%	58	26,110	-92.542%
2026-02-10	3.3100	3.3100	3.2500	3.2700	+0.926%	2,412	26,114	-93.272%
2026-02-09	3.4100	3.4100	3.2400	3.2400	-3.284%	4,055	24,614	-93.210%
2026-02-06	3.6100	3.6100	3.3500	3.3500	-11.842%	12	20,938	-93.433%
2026-02-05	3.9500	4.0500	3.7500	3.8000	+5.556%	10	20,938	-94.211%
2026-02-04	3.5500	3.7900	3.5500	3.6000	-12.195%	3	20,939	-93.889%
2026-02-03	4.2500	4.2500	4.0000	4.1000	-6.818%	116	20,938	-94.634%
2026-02-02	4.5200	4.5500	4.4000	4.4000	+5.516%	236	20,823	-95.000%
2026-01-30	4.1800	4.1800	4.1700	4.1700	+0.482%	50	20,795	-94.724%
2026-01-29	4.2000	4.2500	4.1400	4.1500	-6.742%	88	20,745	-94.699%
2026-01-28	4.5600	4.5600	4.3400	4.4500	-1.330%	16,526	20,693	-95.056%
2026-01-27	4.5500	4.6300	4.4500	4.5100	-3.011%	3,430	4,593	-95.122%
2026-01-23	4.4000	4.6500	4.3800	4.6500	-1.274%	1,109	2,425	-95.269%
2026-01-22	4.4100	4.8500	4.3700	4.7100	-3.681%	197	1,992	-95.329%
2026-01-21	4.9000	4.9500	4.8000	4.8900	-11.091%	1,434	1,833	-95.501%
2026-01-20	5.3500	5.5000	5.3500	5.5000	+2.804%	405	480	-96.000%
2026-01-16	5.3500	5.3500	5.3500	5.3500	+0.943%	10	65	-95.888%
2026-01-14	5.4500	5.4500	5.3000	5.3000	-17.188%	11	65	-95.849%
2025-12-05	6.4000	6.4000	6.4000	6.4000	+461.404%	6	54	-96.563%
2025-12-03	1.1400	1.1400	1.1400	1.1400	+46.154%	5	10,358	-80.702%
2025-11-26	0.7000	0.7800	0.7000	0.7800	-2.500%	8	10,358	-71.795%
2025-11-25	0.7500	0.8300	0.7500	0.8000	+2.564%	105	10,358	-72.500%
2025-11-19	0.7800	0.7800	0.7800	0.7800	+2.632%	2	10,329	-71.795%
2025-11-10	0.7400	0.7600	0.7400	0.7600	+5.556%	8	10,329	-71.053%
2025-10-28	0.7200	0.7200	0.7200	0.7200	+1.408%	2	10,324	-69.444%
2025-10-01	0.7100	0.7100	0.7100	0.7100	+12.698%	1	10,324	-69.014%
2025-09-23	0.6300	0.6300	0.6300	0.6300	-3.077%	1	10,323	-65.079%
2025-09-19	0.6500	0.6500	0.6500	0.6500	+8.333%	2	10,323	-66.154%
2025-09-17	0.6000	0.6000	0.6000	0.6000	0.000%	1	10,323	-63.333%
2025-09-16	0.6000	0.6000	0.6000	0.6000	-15.493%	1	10,323	-63.333%
2025-09-05	0.7100	0.7100	0.7100	0.7100	+4.412%	2	10,322	-69.014%
2025-08-19	0.6800	0.6800	0.6800	0.6800	-4.225%	1	10,322	-67.647%
2025-08-05	0.7200	0.7200	0.7100	0.7100	+18.333%	2	10,321	-69.014%
2025-07-31	0.6000	0.6000	0.6000	0.6000	-6.250%	1	10,321	-63.333%
2025-07-30	0.6400	0.6400	0.6400	0.6400	+1.587%	1	10,320	-65.625%
2025-07-21	0.6300	0.6300	0.6300	0.6300	+6.780%	1	10,319	-65.079%
2025-07-16	0.5900	0.5900	0.5900	0.5900	+1.724%	1	10,319	-62.712%
2025-07-14	0.5500	0.5800	0.5500	0.5800	-6.452%	3	10,319	-62.069%
2025-07-09	0.6200	0.6200	0.6200	0.6200	-12.676%	1	10,317	-64.516%
2025-06-30	0.7100	0.7100	0.7100	0.7100	-67.580%	1	10,316	-69.014%
2025-05-19	2.1900	2.1900	2.1900	2.1900	+32.727%	1	10,316	-89.954%
2025-05-07	1.6500	1.6500	1.6500	1.6500	+8.553%	1	10,316	-86.667%
2025-04-25	1.5000	1.5800	1.5000	1.5200	+2.703%	16	10,315	-85.526%
2025-04-24	1.4800	1.5200	1.4800	1.4800	+97.333%	4	10,316	-85.135%
2025-04-03	0.7500	0.7500	0.7500	0.7500	+41.509%	1	10,318	-70.667%
2025-04-02	0.5300	0.5300	0.5300	0.5300	+6.000%	1	10,318	-58.491%
2025-03-27	0.5000	0.5000	0.5000	0.5000	-3.846%	2	10,318	-56.000%
2025-03-26	0.5200	0.5200	0.5200	0.5200	-14.754%	17	10,318	-57.692%
2025-03-21	0.6100	0.6100	0.6100	0.6100	-25.610%	2	10,318	-63.934%
2025-03-13	0.8200	0.8200	0.8200	0.8200	-12.766%	1	10,317	-73.171%
2025-03-06	0.8800	0.9500	0.8800	0.9400	+4.444%	10,303	40	-76.596%
2025-03-04	0.9000	0.9000	0.9000	0.9000	+42.857%	10	40	-75.556%
2025-02-13	0.6300	0.6300	0.6300	0.6300	-1.563%	1	40	-65.079%
2025-01-31	0.6500	0.6500	0.6400	0.6400	+12.281%	6	40	-65.625%
2025-01-23	0.5700	0.5700	0.5700	0.5700	-10.938%	2	37	-61.404%
2025-01-15	0.6000	0.6400	0.6000	0.6400	-26.437%	2	39	-65.625%
2024-12-30	0.8300	0.8700	0.8300	0.8700	+24.286%	2	37	-74.713%
2024-12-27	0.7000	0.7000	0.7000	0.7000	-6.667%	2	35	-68.571%
2024-12-24	0.7500	0.7500	0.7500	0.7500	-16.667%	1	33	-70.667%
2024-12-20	0.9000	0.9000	0.9000	0.9000	+5.882%	3	33	-75.556%
2024-12-18	0.7000	0.8500	0.7000	0.8500	+3.659%	14	30	-74.118%
2024-12-17	0.7500	0.8200	0.7500	0.8200	+46.429%	5	16	-73.171%
2024-12-12	0.5500	0.5600	0.5500	0.5600	+1.818%	2	11	-60.714%
2024-12-10	0.5500	0.5500	0.5500	0.5500	+27.907%	1	9	-60.000%
2024-12-04	0.4300	0.4300	0.4300	0.4300	+2.381%	1	8	-48.837%
2024-11-20	0.4200	0.4200	0.4200	0.4200	+10.526%	1	7	-47.619%
2024-11-08	0.3800	0.3800	0.3800	0.3800	-2.564%	4	6	-42.105%
2024-11-06	0.3900	0.3900	0.3900	0.3900	-35.000%	1	4	-43.590%
2024-11-05	0.6000	0.6000	0.6000	0.6000	0.000%	3	3	-63.333%

.dark-mode .QpmjG0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QpmjG0{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P50XLE Jan 15 2027 50.00 Put (XLE270115P00050000)option OPRA

XLE20270115P50
XLE Jan 15 2027 50.00 Put (XLE270115P00050000)
option OPRA