Dark

XLE20270115P65
XLE Jan 15 2027 65.00 Put (XLE270115P00065000)
option OPRA

EOD

Oct 1, 2026

4.60-6.122%(-0.30)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.7000	4.7000	4.6000	4.6000	-6.122%	29	7,938	0.000%
2026-09-30	4.9000	4.9000	4.9000	4.9000	-9.259%	3	7,964	-6.122%
2026-09-29	5.5500	5.5500	5.4000	5.4000	+8.000%	3	7,964	-14.815%
2026-09-28	4.7700	5.0000	4.7700	5.0000	+7.527%	24	7,964	-8.000%
2026-09-24	4.6500	4.6500	4.6500	4.6500	-5.102%	70	8,006	-1.075%
2026-09-23	4.7600	4.9000	4.7300	4.9000	-6.310%	1,213	7,694	-6.122%
2026-09-22	5.1000	5.2300	4.8000	5.2300	+7.835%	8	6,761	-12.046%
2026-09-21	4.5500	4.8500	4.5500	4.8500	+18.293%	69	6,758	-5.155%
2026-09-18	4.2000	4.2000	3.9000	4.1000	-4.206%	9	6,708	+12.195%
2026-09-17	4.4200	4.5000	4.2800	4.2800	-4.889%	34	6,704	+7.477%
2026-09-16	4.1000	4.5000	4.0000	4.5000	+26.761%	39	6,699	+2.222%
2026-09-15	3.9000	3.9000	3.5000	3.5500	-14.458%	3,099	6,688	+29.577%
2026-09-14	3.5100	4.1500	3.4500	4.1500	+8.355%	125	4,126	+10.843%
2026-09-11	3.9000	3.9000	3.8000	3.8300	-3.038%	8	4,044	+20.104%
2026-09-10	3.7400	4.1500	3.7400	3.9500	+5.333%	1,114	4,040	+16.456%
2026-09-09	3.5000	3.8000	3.5000	3.7500	-5.063%	63	2,985	+22.667%
2026-09-08	3.8000	3.9500	3.8000	3.9500	-5.952%	88	2,946	+16.456%
2026-09-04	4.5300	4.5300	4.2000	4.2000	+6.329%	12	2,969	+9.524%
2026-09-03	3.7000	3.9500	3.7000	3.9500	+3.947%	182	2,969	+16.456%
2026-09-02	4.1500	4.2000	3.7600	3.8000	-7.990%	170	2,852	+21.053%
2026-09-01	4.1000	4.2000	4.0200	4.1300	-6.136%	258	2,712	+11.380%
2026-08-31	4.1500	4.5500	4.1000	4.4000	-14.563%	17	2,502	+4.545%
2026-08-28	5.2000	5.2000	5.1500	5.1500	-5.850%	18	2,495	-10.680%
2026-08-27	5.1000	5.4700	5.1000	5.4700	+5.192%	9	2,513	-15.905%
2026-08-26	5.2000	5.2000	5.2000	5.2000	+2.564%	3	2,513	-11.538%
2026-08-24	4.6800	5.1500	4.6800	5.0700	+10.217%	297	2,535	-9.270%
2026-08-21	4.6000	4.7500	4.5500	4.6000	0.000%	141	2,436	0.000%
2026-08-20	4.2700	4.6500	4.2000	4.6000	-0.648%	253	2,351	0.000%
2026-08-19	4.4500	4.6300	4.4000	4.6300	-1.489%	30	2,257	-0.648%
2026-08-18	4.6000	4.8000	4.6000	4.7000	-8.203%	40	2,238	-2.128%
2026-08-17	5.3500	5.3800	5.1200	5.1200	-7.246%	14	2,211	-10.156%
2026-08-14	5.8500	5.8500	5.5200	5.5200	-10.244%	17	2,211	-16.667%
2026-08-13	6.5500	6.6200	6.1500	6.1500	0.000%	5	2,199	-25.203%
2026-08-12	6.5000	6.5500	6.1500	6.1500	-3.150%	11	2,197	-25.203%
2026-08-11	6.3500	6.3500	6.3500	6.3500	-26.163%	10	2,202	-27.559%
2026-08-07	8.6000	8.6000	8.6000	8.6000	+2.994%	1	2,202	-46.512%
2026-08-05	8.3500	8.3500	8.3500	8.3500	-2.907%	8	2,203	-44.910%
2026-08-04	8.6000	8.6000	8.6000	8.6000	+9.554%	2	2,203	-46.512%
2026-07-31	7.8500	7.8500	7.8500	7.8500	-1.258%	13	2,203	-41.401%
2026-07-30	8.0500	8.0500	7.9500	7.9500	+16.912%	157	2,214	-42.138%
2026-07-24	6.8400	6.8400	6.8000	6.8000	-2.439%	2	2,110	-32.353%
2026-07-23	7.0500	7.0500	6.9700	6.9700	-16.527%	12	2,111	-34.003%
2026-07-21	8.3500	8.3500	8.3500	8.3500	-0.358%	2	2,103	-44.910%
2026-07-20	8.4000	8.4000	8.3800	8.3800	-30.167%	2	2,103	-45.107%
2026-06-24	12.0000	12.0000	12.0000	12.0000	-0.826%	15	2,103	-61.667%
2026-06-18	12.1000	12.1000	12.1000	12.1000	+12.558%	1	2,105	-61.983%
2026-06-16	10.8500	10.8500	10.7500	10.7500	-0.922%	5	2,105	-57.209%
2026-06-15	10.8000	10.9000	10.8000	10.8500	+28.402%	4	2,104	-57.604%
2026-06-03	8.4500	8.4500	8.4500	8.4500	-12.526%	1	2,104	-45.562%
2026-06-01	9.6600	9.6600	9.6600	9.6600	+15.000%	1	2,103	-52.381%
2026-05-26	8.4000	8.4000	8.4000	8.4000	+6.061%	70	2,103	-45.238%
2026-05-20	7.4500	7.9200	7.4500	7.9200	+4.901%	5	2,108	-41.919%
2026-05-19	7.5500	7.5500	7.5500	7.5500	-2.831%	1	2,357	-39.073%
2026-05-18	7.7700	7.7700	7.7700	7.7700	-29.937%	800	2,357	-40.798%
2026-05-07	11.0900	11.0900	11.0900	11.0900	+14.330%	10	2,357	-58.521%
2026-05-06	9.8100	9.8100	9.7000	9.7000	-5.825%	4	2,363	-52.577%
2026-04-24	10.2100	10.3000	10.2000	10.3000	-8.036%	6	2,362	-55.340%
2026-04-17	11.1500	11.2000	11.1500	11.2000	+32.544%	10	2,361	-58.929%
2026-04-09	8.5400	8.5400	8.4500	8.4500	-14.646%	10	2,361	-45.562%
2026-04-08	9.9000	9.9000	9.9000	9.9000	+16.197%	1	2,352	-53.535%
2026-04-06	8.6000	8.6000	8.5200	8.5200	-1.956%	10	2,352	-46.009%
2026-04-02	8.6900	8.6900	8.6900	8.6900	+11.410%	5	2,344	-47.066%
2026-03-31	7.8000	7.8000	7.8000	7.8000	+5.405%	1	2,344	-41.026%
2026-03-30	6.8500	7.4000	6.8500	7.4000	+4.668%	2,369	2,344	-37.838%
2026-03-27	7.0500	7.0700	7.0500	7.0700	-5.733%	30	54	-34.936%
2026-03-24	7.5000	7.5000	7.5000	7.5000	-13.594%	1	24	-38.667%
2026-03-20	8.4400	8.7000	8.2500	8.6800	-2.472%	18	23	-47.005%
2026-03-17	8.9000	8.9000	8.9000	8.9000	-17.209%	1	16	-48.315%
2026-03-06	10.7500	10.7500	10.7500	10.7500	-16.860%	10	15	-57.209%
2026-02-06	13.0100	13.0500	12.9300	12.9300	+660.588%	5	5	-64.424%
2025-12-01	1.7000	1.7000	1.7000	1.7000	+1.190%	5	9,271	+170.588%
2025-11-28	1.6800	1.6800	1.6800	1.6800	-6.667%	1	9,271	+173.810%
2025-11-14	1.8200	1.8200	1.7800	1.8000	0.000%	92	9,271	+155.556%
2025-11-12	1.9300	1.9300	1.8000	1.8000	-9.091%	6,007	9,225	+155.556%
2025-11-05	1.9800	1.9800	1.9800	1.9800	-0.503%	40	13,708	+132.323%
2025-10-28	2.0000	2.0000	1.9900	1.9900	-9.545%	7	13,708	+131.156%
2025-10-20	2.2000	2.2000	2.2000	2.2000	-7.950%	1	13,702	+109.091%
2025-10-16	2.3100	2.3900	2.3000	2.3900	+2.137%	1,501	13,702	+92.469%
2025-10-14	2.3400	2.3400	2.3400	2.3400	+10.377%	2	13,712	+96.581%
2025-10-09	2.1200	2.1200	2.1200	2.1200	+8.718%	1	13,710	+116.981%
2025-10-08	1.9500	1.9500	1.9500	1.9500	-2.500%	1	13,709	+135.897%
2025-10-02	1.9900	2.0300	1.9900	2.0000	+9.890%	18	13,708	+130.000%
2025-09-23	1.7800	1.8300	1.7800	1.8200	-5.208%	219	13,726	+152.747%
2025-09-11	1.9200	1.9200	1.9200	1.9200	-0.518%	7	13,507	+139.583%
2025-09-04	1.9500	1.9600	1.9300	1.9300	+8.427%	6	13,517	+138.342%
2025-09-02	1.7700	1.7800	1.7700	1.7800	+2.890%	3	13,511	+158.427%
2025-08-29	1.7300	1.7300	1.7300	1.7300	-1.705%	10	13,508	+165.896%
2025-08-28	1.7500	1.8700	1.7500	1.7600	-5.376%	19	13,508	+161.364%
2025-08-27	1.8600	1.8600	1.8600	1.8600	-7.000%	1,500	13,489	+147.312%
2025-08-22	2.0500	2.0500	1.9800	2.0000	-11.111%	904	13,489	+130.000%
2025-08-14	2.2500	2.2500	2.2500	2.2500	+12.500%	1	12,667	+104.444%
2025-07-14	2.0000	2.0000	2.0000	2.0000	+2.564%	10	12,667	+130.000%
2025-07-11	1.9500	1.9500	1.9500	1.9500	-17.373%	3	12,657	+135.897%
2025-06-20	2.3000	2.3600	2.3000	2.3600	-1.667%	24	12,655	+94.915%
2025-06-18	2.4000	2.4000	2.4000	2.4000	-33.333%	1	12,666	+91.667%
2025-05-30	3.6000	3.6000	3.6000	3.6000	-14.081%	4	12,666	+27.778%
2025-04-28	4.1900	4.1900	4.1900	4.1900	-0.238%	1,000	12,666	+9.785%
2025-04-25	4.1800	4.2000	4.1800	4.2000	+5.793%	6,014	11,666	+9.524%
2025-04-04	3.2000	3.9700	3.2000	3.9700	+133.529%	4	8,666	+15.869%
2025-03-27	1.6300	1.7000	1.6300	1.7000	-18.269%	4	8,666	+170.588%
2025-03-17	2.0800	2.0800	2.0800	2.0800	-21.509%	3,000	8,666	+121.154%
2025-03-10	2.6500	2.6500	2.6500	2.6500	+0.379%	30	5,666	+73.585%
2025-03-07	2.6400	2.6400	2.6400	2.6400	-14.286%	60	5,666	+74.242%
2025-03-05	3.0800	3.0800	3.0800	3.0800	+61.257%	30	5,636	+49.351%
2025-02-21	1.9100	1.9100	1.9100	1.9100	+2.688%	8	5,656	+140.838%
2025-02-20	1.8600	1.8600	1.8600	1.8600	-10.145%	7	5,657	+147.312%
2025-02-13	2.0700	2.0700	2.0700	2.0700	-13.750%	8	5,642	+122.222%
2025-02-03	2.4000	2.4000	2.4000	2.4000	+41.176%	1	5,642	+91.667%
2025-01-21	1.7000	1.7000	1.7000	1.7000	-8.602%	20	5,637	+170.588%
2025-01-16	1.8600	1.8600	1.8600	1.8600	-7.000%	1	5,637	+147.312%
2025-01-15	2.0000	2.0000	2.0000	2.0000	-34.211%	15	5,637	+130.000%
2024-12-23	3.0400	3.0400	3.0400	3.0400	-1.618%	8,600	5,637	+51.316%
2024-12-20	3.0900	3.0900	3.0900	3.0900	-1.592%	1	37	+48.867%
2024-12-19	3.1400	3.1400	3.1400	3.1400	+27.642%	4	36	+46.497%
2024-12-16	2.4600	2.4600	2.4600	2.4600	+9.333%	15	17	+86.992%
2024-12-13	2.2500	2.2500	2.2500	2.2500	-22.145%	30	17	+104.444%
2024-09-27	2.8900	2.8900	2.8900	2.8900	-6.774%	2	2	+59.170%
2024-09-26	3.0500	3.1000	3.0500	3.1000	0.000%	2	2	+48.387%

.dark-mode .Kdnqr3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kdnqr3{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P65XLE Jan 15 2027 65.00 Put (XLE270115P00065000)option OPRA

XLE20270115P65
XLE Jan 15 2027 65.00 Put (XLE270115P00065000)
option OPRA