Dark

XLE20270115P60
XLE Jan 15 2027 60.00 Put (XLE270115P00060000)
option OPRA

EOD

Jul 24, 2026

4.170.000%(0.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	4.0500	4.1700	4.0500	4.1700	0.000%	2	5,531	0.000%
2026-07-23	4.0200	4.1900	3.9500	4.1700	-3.023%	30	5,531	0.000%
2026-07-22	4.3800	4.4500	4.2500	4.3000	-11.340%	252	5,533	-3.023%
2026-07-21	4.8000	4.8500	4.8000	4.8500	0.000%	135	5,329	-14.021%
2026-07-20	5.1200	5.1200	4.8500	4.8500	-8.663%	8	5,245	-14.021%
2026-07-17	5.3100	5.3100	5.3100	5.3100	-4.152%	1	5,249	-21.469%
2026-07-16	5.4300	5.5400	5.4300	5.5400	-1.248%	2	5,249	-24.729%
2026-07-13	5.8000	5.8000	5.6000	5.6100	-15.639%	7	5,248	-25.668%
2026-07-10	6.6500	6.6500	6.6500	6.6500	0.000%	10	5,248	-37.293%
2026-07-09	6.6500	6.6500	6.6500	6.6500	+3.101%	4	5,258	-37.293%
2026-07-08	6.4500	6.4500	6.4500	6.4500	-15.243%	6	5,262	-35.349%
2026-07-02	7.6100	7.6100	7.6100	7.6100	-4.875%	1	5,265	-45.204%
2026-07-01	7.7200	8.0000	7.7200	8.0000	+6.667%	8	5,265	-47.875%
2026-06-30	7.5000	7.5000	7.5000	7.5000	+1.902%	4	5,268	-44.400%
2026-06-26	7.3600	7.3600	7.3600	7.3600	+0.546%	1	5,268	-43.342%
2026-06-25	7.3200	7.3200	7.3200	7.3200	-6.154%	1	5,267	-43.033%
2026-06-24	7.8000	7.8000	7.8000	7.8000	+0.128%	1	5,267	-46.538%
2026-06-18	8.0000	8.0000	7.7900	7.7900	+11.286%	11	5,267	-46.470%
2026-06-16	7.0200	7.0200	6.9500	7.0000	+3.397%	33	5,267	-40.429%
2026-06-15	7.0600	7.0600	6.7700	6.7700	+12.646%	12	5,247	-38.405%
2026-06-11	6.1000	6.1000	6.0100	6.0100	+11.296%	7	5,247	-30.616%
2026-06-10	5.5800	5.5800	5.4000	5.4000	-11.620%	1,002	5,249	-22.778%
2026-06-09	6.1100	6.1100	6.1100	6.1100	+9.302%	2	4,247	-31.751%
2026-06-08	5.5900	5.5900	5.5900	5.5900	+3.711%	5	4,249	-25.403%
2026-06-04	5.3900	5.3900	5.3900	5.3900	+0.936%	5	4,244	-22.635%
2026-06-03	5.4800	5.4800	5.3400	5.3400	-11.736%	6	4,244	-21.910%
2026-06-02	6.1000	6.1000	6.0500	6.0500	-2.104%	181	4,238	-31.074%
2026-06-01	6.1500	6.1800	6.1000	6.1800	-1.120%	5	4,063	-32.524%
2026-05-28	6.0500	6.3500	6.0500	6.2500	-0.794%	178	4,063	-33.280%
2026-05-27	6.6000	6.6000	6.2400	6.3000	+9.185%	28	3,889	-33.810%
2026-05-26	5.7100	5.7700	5.6000	5.7700	+9.905%	25	3,889	-27.730%
2026-05-22	5.3500	5.3500	5.2500	5.2500	+1.942%	6	3,886	-20.571%
2026-05-21	4.7500	5.1500	4.7500	5.1500	+5.102%	24	3,883	-19.029%
2026-05-20	4.6000	4.9500	4.5000	4.9000	+7.692%	90	3,883	-14.898%
2026-05-19	4.7700	4.8500	4.5500	4.5500	-8.635%	69	3,774	-8.352%
2026-05-18	5.5000	5.5000	4.9000	4.9800	-8.287%	16	3,774	-16.265%
2026-05-15	5.4300	5.4300	5.4300	5.4300	-9.500%	10	3,774	-23.204%
2026-05-14	6.0000	6.0000	6.0000	6.0000	+1.695%	10	3,726	-30.500%
2026-05-12	5.9500	5.9500	5.9000	5.9000	-7.087%	35	3,716	-29.322%
2026-05-11	6.5500	6.5500	6.3500	6.3500	-9.415%	127	3,716	-34.331%
2026-05-08	6.8800	7.0100	6.8300	7.0100	-2.639%	22	3,599	-40.514%
2026-05-07	7.0100	7.2000	7.0100	7.2000	+14.286%	20	3,600	-42.083%
2026-05-06	6.0000	6.4800	6.0000	6.3000	+25.749%	21	3,589	-33.810%
2026-05-05	5.1500	5.2600	5.0100	5.0100	-10.536%	19	3,590	-16.766%
2026-05-04	5.5700	5.6000	5.5700	5.6000	+3.896%	2	3,591	-25.536%
2026-05-01	5.4500	5.5000	5.2500	5.3900	+5.479%	34	3,569	-22.635%
2026-04-30	5.3500	5.3500	5.1100	5.1100	-6.239%	212	3,569	-18.395%
2026-04-29	5.6600	5.6600	5.4500	5.4500	-7.627%	471	3,503	-23.486%
2026-04-28	5.9000	5.9000	5.9000	5.9000	-13.235%	1	3,616	-29.322%
2026-04-24	6.6900	6.8800	6.6300	6.8000	+4.615%	14	3,616	-38.676%
2026-04-23	6.3500	6.5000	6.3500	6.5000	-8.451%	168	3,613	-35.846%
2026-04-20	6.9000	7.1000	6.9000	7.1000	-4.054%	3	3,618	-41.268%
2026-04-17	7.7000	8.1500	7.4000	7.4000	+9.955%	3	3,619	-43.649%
2026-04-15	6.7300	6.7300	6.7300	6.7300	-1.752%	4	3,619	-38.039%
2026-04-14	6.7500	7.0600	6.7500	6.8500	+6.202%	29	3,627	-39.124%
2026-04-13	6.1000	6.4500	6.0000	6.4500	+0.155%	11	3,640	-35.349%
2026-04-10	6.2900	6.6000	6.2900	6.4400	+3.040%	8	3,642	-35.248%
2026-04-09	5.5000	6.4500	5.5000	6.2500	+5.042%	37	3,642	-33.280%
2026-04-08	6.8200	7.0000	5.9500	5.9500	+11.215%	157	3,626	-29.916%
2026-04-07	5.1800	5.3500	5.1700	5.3500	-2.727%	8	3,763	-22.056%
2026-04-06	5.6500	5.8000	5.5000	5.5000	-4.514%	2,596	3,763	-24.182%
2026-04-02	5.2000	5.8000	5.0500	5.7600	+1.053%	23	1,302	-27.604%
2026-04-01	5.7600	6.0100	5.6500	5.7000	+10.680%	56	1,302	-26.842%
2026-03-31	4.7700	5.3500	4.6500	5.1500	+5.533%	135	1,316	-19.029%
2026-03-30	4.4200	4.8800	4.4000	4.8800	+4.497%	178	1,269	-14.549%
2026-03-27	4.8000	4.8000	4.5000	4.6700	-0.638%	137	1,280	-10.707%
2026-03-26	5.0500	5.0500	4.6000	4.7000	-7.843%	551	1,191	-11.277%
2026-03-25	5.2600	5.3000	4.9300	5.1000	+0.196%	251	1,100	-18.235%
2026-03-24	5.2400	5.2400	4.8000	5.0900	-5.741%	77	1,011	-18.075%
2026-03-23	5.4500	5.6500	5.4000	5.4000	-8.784%	99	987	-22.778%
2026-03-20	5.5000	5.9200	5.5000	5.9200	+0.339%	726	946	-29.561%
2026-03-19	5.9000	5.9000	5.7500	5.9000	-2.479%	67	379	-29.322%
2026-03-18	6.0000	6.0500	5.9500	6.0500	+1.681%	76	349	-31.074%
2026-03-17	5.9000	5.9900	5.8200	5.9500	-6.593%	95	325	-29.916%
2026-03-16	6.8000	6.8000	6.3000	6.3700	-3.485%	29	395	-34.537%
2026-03-12	6.7000	6.7000	6.4500	6.6000	-4.070%	72	382	-36.818%
2026-03-03	6.8700	6.8800	6.8700	6.8800	-1.714%	72	384	-39.390%
2026-03-02	7.3500	7.3700	7.0000	7.0000	-9.910%	83	456	-40.429%
2026-02-23	7.7700	7.7700	7.7700	7.7700	-2.875%	200	386	-46.332%
2026-02-12	8.0000	8.0000	8.0000	8.0000	-0.621%	1	386	-47.875%
2026-02-11	8.3300	8.3300	7.9000	8.0500	-23.040%	420	386	-48.199%
2026-01-29	10.4700	10.4700	10.4600	10.4600	-23.927%	22	22	-60.134%
2026-01-08	13.7500	13.7500	13.7500	13.7500	+781.410%	1	1	-69.673%
2025-11-21	1.6000	1.6000	1.5600	1.5600	+0.645%	29	14,144	+167.308%
2025-11-20	1.4400	1.5500	1.4400	1.5500	+6.897%	4	14,143	+169.032%
2025-11-18	1.4500	1.4500	1.4500	1.4500	+2.837%	1	14,140	+187.586%
2025-11-17	1.4000	1.4700	1.4000	1.4100	+9.302%	8	14,140	+195.745%
2025-11-14	1.3600	1.3600	1.2900	1.2900	-3.008%	228	14,144	+223.256%
2025-11-13	1.3300	1.3300	1.3300	1.3300	-1.481%	2	14,139	+213.534%
2025-11-12	1.3500	1.3500	1.3500	1.3500	+3.053%	2	14,137	+208.889%
2025-11-11	1.2800	1.3100	1.2800	1.3100	-9.655%	8	14,135	+218.321%
2025-11-07	1.4000	1.4500	1.4000	1.4500	-1.361%	4	14,129	+187.586%
2025-11-06	1.4700	1.4700	1.4700	1.4700	-1.342%	1	14,126	+183.673%
2025-11-03	1.4600	1.4900	1.4300	1.4900	+0.676%	4	14,123	+179.866%
2025-10-31	1.4500	1.4800	1.4300	1.4800	+7.246%	6	14,123	+181.757%
2025-10-30	1.4000	1.4000	1.3800	1.3800	-0.719%	3	14,120	+202.174%
2025-10-29	1.4100	1.4100	1.3900	1.3900	-3.472%	3	14,121	+200.000%
2025-10-28	1.4200	1.4400	1.4200	1.4400	+2.857%	2	14,120	+189.583%
2025-10-27	1.3700	1.4000	1.3700	1.4000	+1.449%	2	14,116	+197.857%
2025-10-24	1.3800	1.3800	1.3800	1.3800	-0.719%	1	14,116	+202.174%
2025-10-23	1.3800	1.3900	1.3800	1.3900	-7.333%	2	14,116	+200.000%
2025-10-22	1.5000	1.5000	1.5000	1.5000	-3.226%	1	14,115	+178.000%
2025-10-21	1.5500	1.5500	1.5500	1.5500	-4.321%	1	14,115	+169.032%
2025-10-20	1.6000	1.6200	1.6000	1.6200	-4.706%	2	14,114	+157.407%
2025-10-17	1.7500	1.7500	1.7000	1.7000	-5.556%	4	14,113	+145.294%
2025-10-16	1.6400	1.8000	1.6400	1.8000	+7.784%	5	14,111	+131.667%
2025-10-15	1.6400	1.6700	1.6400	1.6700	+1.212%	2	14,107	+149.701%
2025-10-14	1.6500	1.6500	1.6100	1.6500	+3.125%	3	14,105	+152.727%
2025-10-13	1.6500	1.6500	1.6000	1.6000	-6.977%	3	14,102	+160.625%
2025-10-10	1.5500	1.7200	1.5500	1.7200	+14.667%	7	14,100	+142.442%
2025-10-09	1.4800	1.5000	1.4800	1.5000	+16.279%	2	14,099	+178.000%
2025-09-24	1.2900	1.2900	1.2900	1.2900	0.000%	1	14,097	+223.256%
2025-09-23	1.2700	1.2900	1.2700	1.2900	-6.522%	3	14,097	+223.256%
2025-09-22	1.3800	1.3800	1.3800	1.3800	-8.609%	1	14,094	+202.174%
2025-09-08	1.5500	1.5500	1.5100	1.5100	-2.581%	6	14,093	+176.159%
2025-09-05	1.4900	1.5500	1.4900	1.5500	+4.027%	2	14,089	+169.032%
2025-08-15	1.4900	1.4900	1.4900	1.4900	-3.247%	1	14,087	+179.866%
2025-08-12	1.6100	1.6100	1.5400	1.5400	-3.145%	3	14,086	+170.779%
2025-08-11	1.5900	1.5900	1.5900	1.5900	0.000%	1	14,083	+162.264%
2025-08-08	1.5900	1.5900	1.5900	1.5900	0.000%	1	14,082	+162.264%
2025-08-07	1.4900	1.5900	1.4900	1.5900	-1.852%	3	14,082	+162.264%
2025-08-06	1.5500	1.6500	1.5500	1.6200	+1.250%	6,752	14,079	+157.407%
2025-08-05	1.5900	1.6100	1.5900	1.6000	+9.589%	3	11,827	+160.625%
2025-08-04	1.4600	1.4600	1.4600	1.4600	-5.806%	1	11,825	+185.616%
2025-08-01	1.5500	1.6100	1.5500	1.5500	+18.321%	1,253	11,824	+169.032%
2025-07-30	1.3100	1.3100	1.3100	1.3100	0.000%	1	10,571	+218.321%
2025-07-28	1.4900	1.4900	1.3100	1.3100	-18.125%	2	10,572	+218.321%
2025-07-21	1.6000	1.6000	1.6000	1.6000	+1.911%	1	10,572	+160.625%
2025-07-18	1.4500	1.5700	1.4500	1.5700	+1.290%	4	10,571	+165.605%
2025-07-16	1.4800	1.5500	1.4800	1.5500	+9.929%	3	10,567	+169.032%
2025-07-14	1.3600	1.4100	1.3600	1.4100	+2.174%	2	10,564	+195.745%
2025-07-11	1.3500	1.3800	1.3500	1.3800	-2.817%	12	10,562	+202.174%
2025-07-08	1.4200	1.4200	1.4200	1.4200	-11.250%	2	10,554	+193.662%
2025-07-07	1.6500	1.6500	1.6000	1.6000	+8.844%	2	10,554	+160.625%
2025-07-03	1.4700	1.4700	1.4700	1.4700	-10.909%	1	10,553	+183.673%
2025-07-01	1.7200	1.7200	1.6000	1.6500	+0.610%	3	10,553	+152.727%
2025-06-27	1.6400	1.6400	1.6400	1.6400	-2.959%	4	10,552	+154.268%
2025-06-25	1.6900	1.6900	1.6900	1.6900	-3.429%	1	10,552	+146.746%
2025-06-24	1.7500	1.7500	1.7500	1.7500	-3.846%	1	10,552	+138.286%
2025-06-23	1.7100	1.8200	1.7100	1.8200	+5.814%	126	10,552	+129.121%
2025-06-16	1.7100	1.7200	1.7100	1.7200	-13.568%	125	10,426	+142.442%
2025-06-10	1.9900	1.9900	1.9900	1.9900	-18.107%	5	10,301	+109.548%
2025-06-04	2.3600	2.4300	2.3600	2.4300	+0.830%	6	10,300	+71.605%
2025-06-02	2.3900	2.4100	2.3900	2.4100	-9.057%	3	10,300	+73.029%
2025-05-30	2.6500	2.6500	2.6500	2.6500	0.000%	2	10,297	+57.358%
2025-05-29	2.5100	2.6500	2.5100	2.6500	+7.287%	7	10,296	+57.358%
2025-05-28	2.4700	2.4700	2.4700	2.4700	-1.200%	5	10,295	+68.826%
2025-05-27	2.5000	2.5000	2.5000	2.5000	-10.714%	1	10,290	+66.800%
2025-05-23	2.8000	2.8000	2.8000	2.8000	+1.818%	4	10,289	+48.929%
2025-05-22	2.6500	2.7500	2.6500	2.7500	+10.442%	2	10,289	+51.636%
2025-05-21	2.4900	2.4900	2.4900	2.4900	+7.792%	1	10,288	+67.470%
2025-05-20	2.2300	2.3100	2.2300	2.3100	+0.435%	8	10,288	+80.519%
2025-05-16	2.3000	2.3000	2.3000	2.3000	-0.433%	10	10,288	+81.304%
2025-05-15	2.3000	2.3100	2.2500	2.3100	-22.742%	5	10,288	+80.519%
2025-05-09	2.9500	2.9900	2.9500	2.9900	-9.940%	90	10,332	+39.465%
2025-05-07	3.3500	3.4000	3.3200	3.3200	-1.484%	3	10,288	+25.602%
2025-05-06	3.3000	3.3700	3.3000	3.3700	+2.121%	2	10,287	+23.739%
2025-05-02	3.3000	3.3000	3.3000	3.3000	-2.941%	2	10,286	+26.364%
2025-05-01	3.4000	3.4000	3.4000	3.4000	+13.333%	2	10,287	+22.647%
2025-04-29	3.0000	3.0000	3.0000	3.0000	+1.351%	2	10,287	+39.000%
2025-04-28	2.9600	2.9600	2.9600	2.9600	-4.516%	7	10,287	+40.878%
2025-04-24	3.3500	3.3500	3.0000	3.1000	-6.061%	4	10,287	+34.516%
2025-04-23	2.9900	3.3000	2.9900	3.3000	0.000%	13	10,287	+26.364%
2025-04-22	3.1500	3.3500	3.1500	3.3000	-10.811%	14	10,287	+26.364%
2025-04-21	3.3500	3.7000	3.3500	3.7000	+17.460%	4	10,289	+12.703%
2025-04-17	3.2500	3.2500	3.1000	3.1500	-8.696%	4	10,285	+32.381%
2025-04-16	3.2500	3.4500	3.2500	3.4500	+1.471%	7	10,285	+20.870%
2025-04-15	3.4000	3.4000	3.4000	3.4000	-4.225%	7	10,284	+22.647%
2025-04-14	3.4000	3.6500	3.4000	3.5500	-19.318%	22	10,277	+17.465%
2025-04-10	4.0500	4.4000	4.0500	4.4000	-6.383%	6	10,275	-5.227%
2025-04-09	4.6800	4.7700	4.6800	4.7000	+25.333%	70	10,269	-11.277%
2025-04-08	2.9900	3.7500	2.9900	3.7500	+2.740%	4	10,266	+11.200%
2025-04-07	3.6000	3.6500	3.6000	3.6500	+62.222%	2	10,263	+14.247%
2025-04-04	2.0800	2.2500	2.0800	2.2500	+77.165%	4	10,263	+85.333%
2025-04-01	1.2700	1.2700	1.2700	1.2700	+28.283%	4	10,264	+228.346%
2025-03-31	0.9900	0.9900	0.9900	0.9900	-19.512%	6	10,260	+321.212%
2025-03-27	1.2000	1.2300	1.2000	1.2300	+11.818%	6	10,255	+239.024%
2025-03-26	1.1000	1.1000	1.1000	1.1000	-39.560%	5	10,250	+279.091%
2025-03-12	1.8300	1.8300	1.8200	1.8200	-2.674%	10,000	10,270	+129.121%
2025-03-07	1.8700	1.8700	1.8700	1.8700	-11.374%	10	272	+122.995%
2025-03-05	2.1100	2.1100	2.1100	2.1100	+14.054%	5	277	+97.630%
2025-03-04	1.9500	1.9500	1.7900	1.8500	+5.714%	3	272	+125.405%
2025-03-03	1.4000	1.7500	1.4000	1.7500	+14.379%	37	269	+138.286%
2025-02-28	1.6000	1.6000	1.5300	1.5300	+5.517%	60	234	+172.549%
2025-02-27	1.5100	1.5100	1.4500	1.4500	-3.333%	150	249	+187.586%
2025-02-26	1.5000	1.5000	1.5000	1.5000	+8.696%	50	54	+178.000%
2025-02-05	1.3800	1.3800	1.3800	1.3800	-12.658%	50	54	+202.174%
2025-01-31	1.5000	1.5800	1.4800	1.5800	+25.397%	28	87	+163.924%
2025-01-23	1.2600	1.2600	1.2600	1.2600	+0.800%	1	83	+230.952%
2025-01-22	1.2400	1.2500	1.2400	1.2500	0.000%	2	82	+233.600%
2025-01-21	1.1800	1.2500	1.1800	1.2500	-32.065%	12	80	+233.600%
2024-12-26	1.8400	1.8400	1.8400	1.8400	+8.235%	1	73	+126.630%
2024-12-16	1.7000	1.7000	1.7000	1.7000	+41.667%	1	71	+145.294%
2024-12-04	1.2000	1.2000	1.2000	1.2000	+16.505%	2	71	+247.500%
2024-11-25	0.9700	1.0300	0.9700	1.0300	+0.980%	11	69	+304.854%
2024-11-19	1.0200	1.0200	1.0200	1.0200	-13.559%	2	58	+308.824%
2024-11-11	1.1000	1.1800	1.1000	1.1800	+7.273%	55	56	+253.390%
2024-11-08	1.1000	1.1000	1.1000	1.1000	-4.348%	4	11	+279.091%
2024-11-07	1.1500	1.1500	1.1500	1.1500	-41.026%	2	9	+262.609%
2024-09-27	1.9500	1.9500	1.9500	1.9500	+13.372%	4	7	+113.846%
2024-09-23	1.7200	1.7200	1.7200	1.7200	0.000%	5	5	+142.442%

.dark-mode .qtpX5b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtpX5b{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P60XLE Jan 15 2027 60.00 Put (XLE270115P00060000)option OPRA

XLE20270115P60
XLE Jan 15 2027 60.00 Put (XLE270115P00060000)
option OPRA