Dark

XLE20270115P55
XLE Jan 15 2027 55.00 Put (XLE270115P00055000)
option OPRA

EOD

Jul 24, 2026

2.110.000%(0.00)6,068

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	1.9900	2.1300	1.9200	2.1100	0.000%	6,068	38,412	0.000%
2026-07-23	1.9900	2.1100	1.9500	2.1100	-3.653%	109	33,352	0.000%
2026-07-22	2.1500	2.2300	2.1500	2.1900	-10.246%	27	33,303	-3.653%
2026-07-21	2.4600	2.5000	2.4100	2.4400	-4.688%	69	33,302	-13.525%
2026-07-20	2.5500	2.5600	2.4500	2.5600	-5.185%	51	33,287	-17.578%
2026-07-17	2.7700	2.7700	2.7000	2.7000	-4.594%	2	33,281	-21.852%
2026-07-16	2.8300	2.8300	2.8300	2.8300	-9.585%	1	33,281	-25.442%
2026-07-14	3.0000	3.1300	2.9600	3.1300	+4.333%	455	33,415	-32.588%
2026-07-13	3.0500	3.0500	3.0000	3.0000	-17.582%	42	33,187	-29.667%
2026-07-09	3.5900	3.6500	3.5600	3.6400	+4.000%	40	33,207	-42.033%
2026-07-08	3.4300	3.6300	3.4300	3.5000	-13.580%	107	33,210	-39.714%
2026-07-07	3.8800	4.1200	3.8800	4.0500	-7.955%	16,456	32,284	-47.901%
2026-07-06	4.3200	4.4000	4.3000	4.4000	+2.088%	147	17,217	-52.045%
2026-07-02	4.2300	4.3100	4.2300	4.3100	+1.891%	3	17,161	-51.044%
2026-06-29	4.0200	4.2300	4.0200	4.2300	+0.714%	304	17,167	-50.118%
2026-06-26	4.0200	4.2000	4.0200	4.2000	+2.439%	83	17,167	-49.762%
2026-06-25	4.2000	4.2000	4.1000	4.1000	-8.889%	110	17,217	-48.537%
2026-06-24	4.4900	4.5000	4.4500	4.5000	+10.294%	8	17,229	-53.111%
2026-06-23	4.0800	4.0800	4.0800	4.0800	-4.000%	5	17,249	-48.284%
2026-06-22	4.3500	4.4300	4.2500	4.2500	-5.765%	24	17,252	-50.353%
2026-06-18	4.5000	4.7700	4.4900	4.5100	+11.358%	381	17,354	-53.215%
2026-06-17	4.0000	4.0500	4.0000	4.0500	+2.532%	35	17,354	-47.901%
2026-06-16	3.9500	3.9500	3.9400	3.9500	+3.133%	5	17,354	-46.582%
2026-06-15	4.2500	4.3500	3.8300	3.8300	+15.710%	49	17,329	-44.909%
2026-06-11	3.3500	3.3500	3.3100	3.3100	+6.090%	10	17,329	-36.254%
2026-06-10	3.1500	3.1500	3.1000	3.1200	-13.333%	8	17,321	-32.372%
2026-06-09	3.6000	3.6000	3.6000	3.6000	+10.769%	2	17,320	-41.389%
2026-06-08	3.2500	3.2500	3.2500	3.2500	-2.695%	133	17,320	-35.077%
2026-06-05	3.2000	3.3400	3.2000	3.3400	+7.742%	4	17,213	-36.826%
2026-06-03	3.2900	3.2900	3.1000	3.1000	-13.889%	6	17,216	-31.935%
2026-06-01	3.6400	3.6400	3.6000	3.6000	-6.977%	502	17,211	-41.389%
2026-05-29	3.8700	3.8700	3.8700	3.8700	+1.842%	26	16,717	-45.478%
2026-05-28	3.5000	3.8000	3.5000	3.8000	-0.262%	42	16,741	-44.474%
2026-05-27	3.8100	3.8100	3.8100	3.8100	+10.435%	1	16,737	-44.619%
2026-05-26	3.3500	3.4500	3.3500	3.4500	+13.115%	17	16,737	-38.841%
2026-05-22	3.0500	3.0500	3.0500	3.0500	-0.974%	5	16,737	-30.820%
2026-05-21	2.8400	3.2000	2.8400	3.0800	+6.207%	130	16,737	-31.494%
2026-05-20	2.6300	3.0000	2.6200	2.9000	+7.011%	66	16,737	-27.241%
2026-05-19	2.8000	2.8100	2.7100	2.7100	-7.192%	45	16,707	-22.140%
2026-05-18	3.1000	3.1100	2.9200	2.9200	-9.598%	206	16,707	-27.740%
2026-05-15	3.2500	3.2500	3.1800	3.2300	-7.714%	153	16,707	-34.675%
2026-05-14	3.5500	3.6000	3.5000	3.5000	-5.660%	75	16,618	-39.714%
2026-05-13	3.7200	3.7200	3.5500	3.7100	+4.507%	16	16,622	-43.127%
2026-05-12	3.8000	3.8000	3.5400	3.5500	-5.585%	34	16,622	-40.563%
2026-05-11	3.7500	3.9000	3.7100	3.7600	-8.293%	224	16,622	-43.883%
2026-05-08	4.0300	4.1000	4.0300	4.1000	-3.073%	16	16,671	-48.537%
2026-05-07	4.2700	4.2700	4.1300	4.2300	+14.324%	17	16,668	-50.118%
2026-05-06	3.6000	3.7000	3.5200	3.7000	+27.148%	145	16,672	-42.973%
2026-05-05	3.0000	3.0500	2.9000	2.9100	-5.212%	136	16,672	-27.491%
2026-05-04	3.0500	3.0700	3.0500	3.0700	-4.063%	2	16,657	-31.270%
2026-05-01	3.0500	3.3400	3.0500	3.2000	+6.667%	78	16,668	-34.063%
2026-04-30	3.2500	3.2900	2.9900	3.0000	-7.692%	71	16,668	-29.667%
2026-04-29	3.2000	3.3500	3.2000	3.2500	-7.143%	287	16,666	-35.077%
2026-04-28	3.5000	3.6000	3.5000	3.5000	-10.256%	45	16,654	-39.714%
2026-04-27	3.9000	3.9000	3.9000	3.9000	+1.036%	42	16,657	-45.897%
2026-04-23	3.8600	3.8600	3.8600	3.8600	-3.980%	1	16,628	-45.337%
2026-04-22	3.9500	4.0200	3.9500	4.0200	-4.286%	2	16,627	-47.512%
2026-04-21	4.3500	4.3500	4.2000	4.2000	0.000%	45	16,627	-49.762%
2026-04-20	4.3800	4.3800	4.1700	4.2000	-4.545%	5	16,618	-49.762%
2026-04-17	4.6100	4.9000	4.4000	4.4000	+13.695%	15	16,617	-52.045%
2026-04-16	3.7500	3.8700	3.7500	3.8700	-6.068%	17	16,620	-45.478%
2026-04-15	4.1100	4.1200	4.1100	4.1200	+0.488%	10	16,616	-48.786%
2026-04-14	4.2000	4.2000	4.0500	4.1000	+10.512%	72	16,616	-48.537%
2026-04-13	3.7100	3.7100	3.7100	3.7100	-5.357%	2	16,595	-43.127%
2026-04-10	3.8100	4.0000	3.8100	3.9200	+13.623%	101	16,595	-46.173%
2026-04-09	3.4500	3.4500	3.4500	3.4500	-6.504%	3	16,601	-38.841%
2026-04-08	4.3000	4.3200	3.6900	3.6900	+11.818%	1,281	16,604	-42.818%
2026-04-07	3.3000	3.3000	3.3000	3.3000	-4.348%	3	15,663	-36.061%
2026-04-06	3.5500	3.5500	3.3700	3.4500	-2.817%	19	15,660	-38.841%
2026-04-02	3.4600	3.6500	3.4600	3.5500	-1.389%	99	15,386	-40.563%
2026-04-01	3.1500	3.7000	3.1500	3.6000	+16.883%	1,555	15,386	-41.389%
2026-03-31	2.9800	3.2100	2.9300	3.0800	+0.984%	33	15,370	-31.494%
2026-03-30	2.9000	3.0500	2.9000	3.0500	+7.018%	6	15,374	-30.820%
2026-03-27	2.9200	2.9200	2.7800	2.8500	-5.941%	42	15,369	-25.965%
2026-03-25	3.0300	3.0300	3.0300	3.0300	-3.810%	1	15,425	-30.363%
2026-03-24	3.1000	3.1500	3.0200	3.1500	-10.256%	67	15,424	-33.016%
2026-03-23	3.7500	3.7500	3.5100	3.5100	+0.286%	2	15,384	-39.886%
2026-03-20	3.5500	3.5500	3.4000	3.5000	-4.110%	56	15,383	-39.714%
2026-03-19	3.6500	3.6500	3.6500	3.6500	-1.351%	7	15,329	-42.192%
2026-03-18	3.7000	3.7000	3.7000	3.7000	+2.210%	49	15,328	-42.973%
2026-03-17	3.7500	3.7500	3.6000	3.6200	-5.974%	53	15,328	-41.713%
2026-03-16	4.1500	4.1500	3.8500	3.8500	-6.098%	96	15,292	-45.195%
2026-03-13	4.2000	4.2000	4.1000	4.1000	+1.235%	102	15,305	-48.537%
2026-03-12	4.2000	4.2000	4.0000	4.0500	-5.814%	82	15,289	-47.901%
2026-03-11	4.5000	4.5000	4.3000	4.3000	-9.474%	66	15,300	-50.930%
2026-03-10	4.5000	4.8500	4.5000	4.7500	+2.151%	1,183	15,237	-55.579%
2026-03-09	4.7000	4.7500	4.6000	4.6500	+1.307%	125	14,930	-54.624%
2026-03-06	4.4700	4.6300	4.4500	4.5900	-0.217%	25	15,045	-54.031%
2026-03-05	4.3500	4.6000	4.3500	4.6000	-4.564%	16	15,035	-54.130%
2026-03-04	4.7000	4.8500	4.5500	4.8200	+4.783%	23	15,036	-56.224%
2026-03-03	4.7000	4.8000	4.5500	4.6000	+2.222%	41	15,025	-54.130%
2026-03-02	4.7000	4.7000	4.5000	4.5000	-5.263%	11	15,017	-53.111%
2026-02-27	5.0500	5.0500	4.7500	4.7500	-5.000%	6	15,016	-55.579%
2026-02-26	4.8800	5.0000	4.8800	5.0000	-2.913%	20	15,017	-57.800%
2026-02-25	5.0000	5.3000	4.9200	5.1500	+3.622%	127	15,004	-59.029%
2026-02-24	4.9700	4.9700	4.9700	4.9700	+0.811%	1	15,004	-57.545%
2026-02-23	4.9500	5.0500	4.9300	4.9300	+7.174%	4,024	14,802	-57.201%
2026-02-20	5.0700	5.1500	4.6000	4.6000	-7.631%	10,703	10,984	-54.130%
2026-02-19	4.7500	4.9800	4.7500	4.9800	-2.353%	70	322	-57.631%
2026-02-18	5.0200	5.1000	5.0200	5.1000	-6.422%	60	272	-58.627%
2026-02-17	5.0000	5.7000	5.0000	5.4500	+5.825%	107	272	-61.284%
2026-02-13	5.2000	5.2000	5.1500	5.1500	-0.962%	76	170	-59.029%
2026-02-12	5.2000	5.2000	5.2000	5.2000	+0.971%	13	170	-59.423%
2026-02-11	5.0500	5.1500	5.0500	5.1500	-9.649%	69	166	-59.029%
2026-02-10	5.7000	5.7000	5.6300	5.7000	-0.870%	89	119	-62.982%
2026-02-09	5.7500	5.7500	5.7500	5.7500	-0.862%	15	33	-63.304%
2026-02-06	6.0400	6.0400	5.8000	5.8000	-21.088%	20	22	-63.621%
2026-02-02	7.3500	7.3500	7.3500	7.3500	-17.877%	9	14	-71.293%
2026-01-13	8.9400	8.9500	8.9400	8.9500	+795.000%	2	5	-76.425%
2025-11-25	1.0000	1.0000	1.0000	1.0000	-9.091%	2,000	20,121	+111.000%
2025-11-24	1.1000	1.1000	1.1000	1.1000	+0.917%	1	21,371	+91.818%
2025-11-21	1.1800	1.1800	1.0900	1.0900	-9.167%	7	21,370	+93.578%
2025-11-20	1.0000	1.2000	1.0000	1.2000	+14.286%	14	21,366	+75.833%
2025-11-19	1.0900	1.0900	1.0500	1.0500	+7.143%	3	21,361	+100.952%
2025-11-17	0.9800	0.9800	0.9800	0.9800	+1.031%	1	21,358	+115.306%
2025-11-14	0.9900	0.9900	0.9500	0.9700	-2.020%	4	21,358	+117.526%
2025-11-13	0.9900	0.9900	0.9900	0.9900	+3.125%	1	21,354	+113.131%
2025-11-11	0.9500	0.9600	0.9300	0.9600	-4.000%	5	21,354	+119.792%
2025-11-10	1.0000	1.0000	1.0000	1.0000	-4.762%	1	21,350	+111.000%
2025-11-07	1.0100	1.0500	1.0100	1.0500	0.000%	3	21,349	+100.952%
2025-11-06	1.0200	1.0500	1.0200	1.0500	-3.670%	3	21,347	+100.952%
2025-11-05	1.0900	1.0900	1.0900	1.0900	-4.386%	1	21,346	+93.578%
2025-11-04	1.1500	1.1500	1.1400	1.1400	+4.587%	5	21,345	+85.088%
2025-11-03	1.0700	1.0900	1.0700	1.0900	+2.830%	5	21,335	+93.578%
2025-10-31	1.0200	1.0600	1.0200	1.0600	+1.923%	4	21,335	+99.057%
2025-10-30	0.9900	1.0400	0.9900	1.0400	+8.333%	6	21,335	+102.885%
2025-10-29	1.0100	1.0200	0.9600	0.9600	-6.796%	2,005	21,335	+119.792%
2025-10-28	1.0300	1.0300	1.0300	1.0300	+1.980%	1	19,333	+104.854%
2025-10-27	1.0100	1.0100	1.0100	1.0100	-0.980%	1	19,333	+108.911%
2025-10-24	1.0000	1.0200	1.0000	1.0200	+0.990%	2	19,333	+106.863%
2025-10-23	1.0100	1.0100	1.0100	1.0100	-9.009%	3	19,333	+108.911%
2025-10-22	1.1000	1.1100	1.1000	1.1100	+0.909%	3	19,333	+90.090%
2025-10-21	1.1300	1.1300	1.1000	1.1000	-3.509%	2	19,333	+91.818%
2025-10-20	1.1500	1.1700	1.1400	1.1400	-8.800%	4	19,333	+85.088%
2025-10-17	1.2500	1.2500	1.2300	1.2500	-1.575%	4	19,331	+68.800%
2025-10-16	1.1800	1.3000	1.1800	1.2700	+5.833%	6	19,330	+66.142%
2025-10-15	1.1600	1.2000	1.1600	1.2000	+1.695%	3	19,330	+75.833%
2025-10-14	1.1700	1.1800	1.1600	1.1800	+2.609%	4	19,330	+78.814%
2025-10-13	1.2000	1.2000	1.1300	1.1500	-4.167%	4	19,329	+83.478%
2025-10-10	1.1100	1.2000	1.1100	1.2000	+10.092%	6	19,328	+75.833%
2025-10-09	1.0900	1.1000	1.0900	1.0900	+6.863%	3	19,327	+93.578%
2025-10-08	1.0300	1.0300	1.0200	1.0200	+6.250%	7	19,326	+106.863%
2025-09-29	0.9000	0.9700	0.9000	0.9600	+1.053%	45	19,320	+119.792%
2025-09-23	0.9500	0.9500	0.9500	0.9500	-2.062%	1	19,300	+122.105%
2025-09-22	1.0000	1.0000	0.9500	0.9700	-9.346%	16	19,299	+117.526%
2025-09-08	1.0000	1.1000	1.0000	1.0700	-3.604%	9	19,289	+97.196%
2025-09-05	1.0500	1.1100	1.0500	1.1100	+12.121%	2	19,284	+90.090%
2025-09-03	0.9900	0.9900	0.9900	0.9900	+16.471%	5,001	19,284	+113.131%
2025-09-02	0.8300	0.8500	0.8300	0.8500	-11.458%	2	14,284	+148.235%
2025-08-25	0.9600	0.9600	0.9600	0.9600	0.000%	4	14,283	+119.792%
2025-08-22	1.0000	1.0100	0.9000	0.9600	-9.434%	11	14,283	+119.792%
2025-08-21	1.0500	1.0600	1.0500	1.0600	+4.950%	2	14,278	+99.057%
2025-08-20	1.0100	1.0100	1.0100	1.0100	+1.000%	1	14,278	+108.911%
2025-08-15	0.9700	1.0000	0.9700	1.0000	-0.990%	6	14,277	+111.000%
2025-08-13	1.0100	1.0100	1.0100	1.0100	-4.717%	5	14,272	+108.911%
2025-08-12	1.1100	1.1100	1.0600	1.0600	-7.018%	2	14,267	+99.057%
2025-08-11	1.1400	1.1400	1.1400	1.1400	+4.587%	1	14,267	+85.088%
2025-08-08	1.0900	1.0900	1.0900	1.0900	-0.909%	1	14,267	+93.578%
2025-08-07	1.0300	1.1000	1.0300	1.1000	-3.509%	3	14,267	+91.818%
2025-08-06	1.0000	1.1500	1.0000	1.1400	+9.615%	10	14,267	+85.088%
2025-08-05	1.0900	1.1100	1.0400	1.0400	0.000%	4	14,266	+102.885%
2025-08-01	1.0500	1.0500	1.0400	1.0400	+11.828%	2	14,265	+102.885%
2025-07-31	0.9300	0.9300	0.9300	0.9300	-7.000%	1	14,265	+126.882%
2025-07-18	0.9500	1.0000	0.9500	1.0000	-9.091%	2	14,265	+111.000%
2025-07-17	1.1000	1.1000	1.1000	1.1000	+10.000%	2	14,265	+91.818%
2025-07-16	1.0100	1.0400	1.0000	1.0000	-0.990%	4	14,265	+111.000%
2025-07-15	0.9600	1.0100	0.9600	1.0100	+2.020%	3	14,264	+108.911%
2025-07-14	0.9200	0.9900	0.9200	0.9900	+7.609%	3	14,264	+113.131%
2025-07-11	0.9400	0.9400	0.9200	0.9200	-8.000%	27	14,264	+129.348%
2025-07-09	1.0000	1.0000	1.0000	1.0000	-7.407%	5	14,269	+111.000%
2025-07-07	1.0700	1.0800	1.0700	1.0800	+2.857%	6	14,269	+95.370%
2025-07-02	1.1300	1.1300	1.0400	1.0500	0.000%	5	14,264	+100.952%
2025-07-01	1.0500	1.0500	1.0400	1.0500	-48.529%	10	14,264	+100.952%
2025-05-22	2.0400	2.0400	2.0400	2.0400	+25.926%	2	14,255	+3.431%
2025-05-15	1.5700	1.6200	1.5700	1.6200	-10.497%	10	14,253	+30.247%
2025-05-12	1.7600	1.8100	1.7200	1.8100	-29.572%	148	14,252	+16.575%
2025-04-30	2.5500	2.6100	2.4900	2.5700	+20.657%	766	14,396	-17.899%
2025-04-28	2.0500	2.1300	2.0500	2.1300	-2.740%	2	14,022	-0.939%
2025-04-22	2.1900	2.1900	2.1900	2.1900	-36.888%	1	14,022	-3.653%
2025-04-09	3.5000	3.5000	3.4700	3.4700	+19.655%	6	14,021	-39.193%
2025-04-07	2.9000	2.9000	2.9000	2.9000	+225.843%	5	14,019	-27.241%
2025-03-31	0.8900	0.8900	0.8900	0.8900	-29.365%	5	14,024	+137.079%
2025-03-07	1.2700	1.2700	1.2600	1.2600	+50.000%	28,000	14,019	+67.460%
2025-02-19	0.8400	0.8500	0.8400	0.8400	-18.447%	16	20	+151.190%
2025-01-31	0.9800	1.0300	0.9800	1.0300	+9.574%	12	36	+104.854%
2025-01-28	0.9300	0.9400	0.9300	0.9400	-2.083%	6	30	+124.468%
2025-01-27	0.9600	0.9600	0.9600	0.9600	+11.628%	1	24	+119.792%
2025-01-24	0.8600	0.8600	0.8600	0.8600	+4.878%	4	23	+145.349%
2025-01-17	0.8100	0.8200	0.8100	0.8200	-18.000%	4	19	+157.317%
2024-12-16	1.0000	1.0000	1.0000	1.0000	-7.407%	5	14	+111.000%
2024-10-28	1.0800	1.0800	1.0800	1.0800	+0.935%	5	14	+95.370%
2024-10-25	1.0700	1.0700	1.0700	1.0700	+4.902%	2	9	+97.196%
2024-10-24	1.0200	1.0200	1.0200	1.0200	-0.971%	5	8	+106.863%
2024-10-18	1.0300	1.0300	1.0300	1.0300	0.000%	6	3	+104.854%

.dark-mode .vpsYvY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vpsYvY{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P55XLE Jan 15 2027 55.00 Put (XLE270115P00055000)option OPRA

XLE20270115P55
XLE Jan 15 2027 55.00 Put (XLE270115P00055000)
option OPRA