Dark

XLE20270115P52.5
XLE Jan 15 2027 52.50 Put (XLE270115P00052500)
option OPRA

EOD

Jul 22, 2026

1.40-13.043%(-0.21)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.4900	1.4900	1.4000	1.4000	-13.043%	20	37,852	0.000%
2026-07-21	1.6500	1.6500	1.6100	1.6100	-6.395%	16	37,853	-13.043%
2026-07-20	1.6800	1.7200	1.6600	1.7200	-6.522%	3	37,848	-18.605%
2026-07-17	1.7300	1.8700	1.7000	1.8400	-3.158%	20	37,848	-23.913%
2026-07-16	1.9000	1.9000	1.9000	1.9000	-10.377%	1	37,849	-26.316%
2026-07-15	2.1800	2.2200	2.1200	2.1200	+8.163%	1,631	37,962	-33.962%
2026-07-14	1.9800	2.0800	1.9600	1.9600	-3.448%	39	37,849	-28.571%
2026-07-13	2.1000	2.1200	2.0300	2.0300	-19.444%	27	37,827	-31.034%
2026-07-10	2.6000	2.6000	2.5000	2.5200	+2.024%	28	37,816	-44.444%
2026-07-09	2.4500	2.4700	2.4500	2.4700	+1.230%	5	37,820	-43.320%
2026-07-08	2.5000	2.5000	2.4200	2.4400	-7.224%	111	37,817	-42.623%
2026-07-07	2.7600	2.8800	2.6300	2.6300	-11.448%	222	37,865	-46.768%
2026-07-06	2.9700	2.9700	2.9700	2.9700	-4.194%	1	37,856	-52.862%
2026-07-02	3.1100	3.1100	3.0900	3.1000	0.000%	96	37,846	-54.839%
2026-06-30	3.0000	3.1000	3.0000	3.1000	+7.266%	17,004	36,854	-54.839%
2026-06-29	2.8800	2.9300	2.8700	2.8900	-2.034%	20,293	28,337	-51.557%
2026-06-26	2.9500	2.9500	2.9500	2.9500	+1.375%	4	8,271	-52.542%
2026-06-25	2.9400	3.0000	2.8300	2.9100	-7.325%	331	8,267	-51.890%
2026-06-24	3.1400	3.1400	3.1400	3.1400	+12.950%	5	8,235	-55.414%
2026-06-23	2.7800	2.7800	2.7800	2.7800	-9.446%	1	8,961	-49.640%
2026-06-22	3.0500	3.1500	3.0500	3.0700	-5.538%	1,506	8,961	-54.397%
2026-06-18	3.3600	3.3600	3.2500	3.2500	+10.544%	82	8,142	-56.923%
2026-06-17	2.9000	2.9400	2.8400	2.9400	-1.010%	124	8,142	-52.381%
2026-06-15	2.9700	2.9700	2.9700	2.9700	+22.727%	2	8,142	-52.862%
2026-06-12	2.4200	2.4200	2.4200	2.4200	-3.586%	23	8,142	-42.149%
2026-06-11	2.3300	2.5400	2.3300	2.5100	+8.658%	128	8,142	-44.223%
2026-06-10	2.3400	2.3400	2.2800	2.3100	-3.347%	10	8,083	-39.394%
2026-06-08	2.3600	2.3900	2.3600	2.3900	-2.449%	24	8,083	-41.423%
2026-06-05	2.4500	2.4500	2.4500	2.4500	+10.860%	7	8,082	-42.857%
2026-06-04	2.2300	2.2300	2.2100	2.2100	-8.678%	3	8,082	-36.652%
2026-06-02	2.4800	2.4800	2.4200	2.4200	-7.985%	91	8,082	-42.149%
2026-06-01	2.6000	2.6500	2.6000	2.6300	-10.544%	95	8,007	-46.768%
2026-05-29	2.8600	2.9400	2.8300	2.9400	+13.077%	3	7,935	-52.381%
2026-05-28	2.5800	2.6300	2.5800	2.6000	+4.418%	500	7,935	-46.154%
2026-05-26	2.4900	2.4900	2.4900	2.4900	+15.814%	1	7,492	-43.775%
2026-05-21	2.1500	2.1500	2.1500	2.1500	-1.376%	6	7,491	-34.884%
2026-05-20	2.0800	2.1800	2.0700	2.1800	+11.795%	353	7,491	-35.780%
2026-05-19	2.0200	2.0200	1.9500	1.9500	-11.765%	145	7,179	-28.205%
2026-05-18	2.2500	2.2500	2.1500	2.2100	-5.957%	36	7,179	-36.652%
2026-05-15	2.3400	2.3800	2.3300	2.3500	-8.203%	64	7,179	-40.426%
2026-05-14	2.6200	2.6200	2.5600	2.5600	-6.569%	2	7,031	-45.313%
2026-05-11	2.7500	2.8000	2.7100	2.7400	+23.982%	719	7,032	-48.905%
2026-05-04	2.2300	2.2500	2.2100	2.2100	+1.376%	16	7,002	-36.652%
2026-04-30	2.6000	2.6000	2.1800	2.1800	-9.544%	2	6,987	-35.780%
2026-04-29	2.4000	2.4400	2.4000	2.4100	-5.490%	29	6,986	-41.909%
2026-04-28	2.6900	2.7000	2.5500	2.5500	-9.894%	18	6,991	-45.098%
2026-04-27	2.8700	2.8900	2.8300	2.8300	-7.818%	1,109	6,986	-50.530%
2026-04-24	3.0700	3.0700	3.0700	3.0700	+4.422%	30	7,193	-54.397%
2026-04-22	2.9400	2.9400	2.9400	2.9400	-9.259%	763	7,163	-52.381%
2026-04-21	3.2400	3.2400	3.2400	3.2400	-0.308%	2	7,011	-56.790%
2026-04-20	3.1800	3.2500	3.1000	3.2500	-1.515%	152	7,011	-56.923%
2026-04-17	3.4000	3.4300	3.3000	3.3000	+14.983%	43	7,021	-57.576%
2026-04-16	3.0500	3.0500	2.8500	2.8700	-5.902%	134	7,030	-51.220%
2026-04-15	3.0500	3.0500	3.0500	3.0500	+8.929%	3	7,013	-54.098%
2026-04-13	2.7400	2.8500	2.7400	2.8000	+26.126%	133	7,013	-50.000%
2026-03-31	2.2200	2.2200	2.2200	2.2200	-6.723%	5	7,074	-36.937%
2026-03-30	2.2800	2.3800	2.2800	2.3800	+6.726%	101	7,072	-41.176%
2026-03-27	2.1900	2.2300	2.1400	2.2300	+1.364%	2,712	7,068	-37.220%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-5.983%	10	5,066	-36.364%
2026-03-25	2.3400	2.3400	2.3400	2.3400	-18.182%	1	5,066	-40.171%
2026-03-19	2.9700	2.9700	2.7500	2.8600	+3.249%	50	5,065	-51.049%
2026-03-17	2.7700	2.7700	2.7700	2.7700	-12.063%	10	5,037	-49.458%
2026-03-13	3.2000	3.2000	3.1500	3.1500	-3.077%	39	5,037	-55.556%
2026-03-12	3.1200	3.2500	3.1000	3.2500	-1.515%	2,522	5,001	-56.923%
2026-03-11	3.3800	3.3800	3.3000	3.3000	-12.000%	66	2,485	-57.576%
2026-03-10	3.6000	3.7500	3.6000	3.7500	+4.457%	8	2,438	-62.667%
2026-03-09	3.6500	3.6500	3.5300	3.5900	+5.588%	6	2,434	-61.003%
2026-03-04	3.4200	3.4700	3.4000	3.4000	-5.556%	10	2,440	-58.824%
2026-03-03	3.7200	3.7300	3.4600	3.6000	+7.463%	574	2,441	-61.111%
2026-03-02	3.2400	3.4900	3.2400	3.3500	-8.219%	19	2,096	-58.209%
2026-02-26	3.6500	3.6500	3.6500	3.6500	-9.204%	4	2,094	-61.644%
2026-02-25	4.0000	4.0200	4.0000	4.0200	+3.077%	10	2,015	-65.174%
2026-02-24	3.9000	3.9000	3.9000	3.9000	-7.143%	2,000	2,015	-64.103%
2026-02-17	3.9500	4.2000	3.9500	4.2000	+5.000%	29	116	-66.667%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-4.762%	2	123	-65.000%
2026-02-12	4.1500	4.2000	4.1500	4.2000	+6.329%	12	123	-66.667%
2026-02-11	3.8800	3.9500	3.8800	3.9500	-9.195%	28	116	-64.557%
2026-02-10	4.4000	4.4000	4.3000	4.3500	0.000%	51	116	-67.816%
2026-02-09	4.4500	4.4500	4.3000	4.3500	-7.051%	40	66	-67.816%
2026-02-06	4.6800	4.6800	4.6800	4.6800	-6.400%	17	33	-70.085%
2026-02-05	5.0000	5.0000	5.0000	5.0000	+7.527%	1	20	-72.000%
2026-02-04	4.8200	4.9300	4.6500	4.6500	-19.828%	13	20	-69.892%
2026-02-02	5.8000	5.8000	5.8000	5.8000	+4.317%	2	16	-75.862%
2026-01-29	5.4300	5.5600	5.4300	5.5600	-32.278%	2	14	-74.820%
2025-12-10	8.2100	8.2100	8.2100	8.2100	-2.955%	1	12	-82.948%
2025-12-09	8.4600	8.4600	8.4600	8.4600	0.000%	1	12	-83.452%

.dark-mode .Zz8pmr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zz8pmr{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P52.5XLE Jan 15 2027 52.50 Put (XLE270115P00052500)option OPRA

XLE20270115P52.5
XLE Jan 15 2027 52.50 Put (XLE270115P00052500)
option OPRA