Dark

XLE20270115P70
XLE Jan 15 2027 70.00 Put (XLE270115P00070000)
option OPRA

EOD

Oct 1, 2026

8.25-4.070%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	8.2500	8.2500	8.2500	8.2500	-4.070%	1	172	0.000%
2026-09-30	8.6300	8.6300	8.6000	8.6000	-2.273%	6	171	-4.070%
2026-09-25	8.8000	8.8000	8.8000	8.8000	+7.317%	10	168	-6.250%
2026-09-24	8.0000	8.2000	8.0000	8.2000	+0.367%	20	176	+0.610%
2026-09-23	8.1700	8.1700	8.1700	8.1700	-2.156%	1	168	+0.979%
2026-09-22	9.0000	9.0000	8.3500	8.3500	+4.375%	3	198	-1.198%
2026-09-21	7.9800	8.0000	7.9800	8.0000	+5.263%	31	198	+3.125%
2026-09-16	7.1500	7.6000	7.1500	7.6000	+17.829%	21	168	+8.553%
2026-09-15	6.7000	6.7000	6.4500	6.4500	-11.644%	6	168	+27.907%
2026-09-14	7.3000	7.3000	7.3000	7.3000	+7.353%	7	163	+13.014%
2026-09-11	6.8000	6.8000	6.8000	6.8000	-2.857%	8	165	+21.324%
2026-09-10	7.1800	7.3000	7.0000	7.0000	+0.719%	17	175	+17.857%
2026-09-09	6.9000	6.9500	6.8500	6.9500	-2.797%	19	160	+18.705%
2026-09-08	6.8600	7.4500	6.8000	7.1500	-6.536%	39	147	+15.385%
2026-09-04	7.6500	7.6500	7.6500	7.6500	+11.842%	97	127	+7.843%
2026-09-03	6.8400	6.8400	6.8400	6.8400	-4.868%	10	127	+20.614%
2026-09-01	7.1900	7.1900	7.1900	7.1900	-11.995%	5	147	+14.743%
2026-08-31	7.7900	8.1700	7.7900	8.1700	-4.108%	110	147	+0.979%
2026-08-28	8.5200	8.5200	8.5200	8.5200	-6.374%	5	57	-3.169%
2026-08-27	9.1000	9.1000	9.1000	9.1000	+1.790%	37	84	-9.341%
2026-08-26	8.8000	8.9400	8.8000	8.9400	+2.759%	25	47	-7.718%
2026-08-25	8.7000	8.7000	8.7000	8.7000	+9.023%	10	27	-5.172%
2026-08-21	7.9500	7.9800	7.9500	7.9800	+0.377%	15	27	+3.383%
2026-08-19	7.6500	7.9500	7.6500	7.9500	-21.209%	6	15	+3.774%
2026-08-12	10.0900	10.0900	10.0900	10.0900	-15.565%	10	12	-18.236%
2026-07-30	11.9500	11.9500	11.9500	11.9500	-29.038%	2	2	-30.962%
2026-06-18	16.8400	16.8400	16.8400	16.8400	+13.401%	5	62	-51.010%
2026-06-15	15.0000	15.0000	14.8000	14.8500	+20.243%	4	62	-44.444%
2026-05-21	12.0000	12.3500	12.0000	12.3500	-0.962%	16	62	-33.198%
2026-05-15	12.4700	12.4700	12.4700	12.4700	-11.246%	1	61	-33.841%
2026-04-22	14.0500	14.0500	14.0500	14.0500	-4.681%	1	61	-41.281%
2026-04-14	14.7400	14.7400	14.7400	14.7400	+9.185%	1	61	-44.030%
2026-04-08	13.5000	13.5000	13.5000	13.5000	+10.656%	5	61	-38.889%
2026-04-06	12.2000	12.2000	12.2000	12.2000	+1.667%	1	61	-32.377%
2026-04-01	12.0000	12.0000	12.0000	12.0000	+15.496%	10	61	-31.250%
2026-03-26	10.3900	10.3900	10.3900	10.3900	-5.973%	43	69	-20.597%
2026-03-25	11.0500	11.0500	11.0500	11.0500	+1.376%	10	31	-25.339%
2026-03-24	10.8500	10.9500	10.8000	10.9000	-28.525%	16	21	-24.312%
2026-02-27	15.2500	15.2500	15.2500	15.2500	-6.038%	20	21	-45.902%
2026-02-24	16.2300	16.2300	16.2300	16.2300	+0.495%	1	21	-49.168%
2026-02-18	16.1500	16.1500	16.1500	16.1500	+596.121%	20	20	-48.916%
2025-12-03	2.3200	2.3200	2.3200	2.3200	-4.527%	10	31,867	+255.603%
2025-11-28	2.3600	2.4300	2.3400	2.4300	-7.605%	18	31,867	+239.506%
2025-11-26	2.6300	2.6300	2.6300	2.6300	-5.735%	10	31,861	+213.688%
2025-11-21	2.9000	2.9000	2.7900	2.7900	-0.357%	5	31,861	+195.699%
2025-11-20	2.8000	2.8000	2.8000	2.8000	+7.692%	88	31,866	+194.643%
2025-11-18	2.5800	2.6000	2.5800	2.6000	+6.122%	350	31,866	+217.308%
2025-11-14	2.4700	2.4800	2.4300	2.4500	-1.210%	833	31,516	+236.735%
2025-11-13	2.4800	2.4800	2.4800	2.4800	+6.897%	5	30,959	+232.661%
2025-11-11	2.3900	2.4100	2.3200	2.3200	-10.769%	854	30,964	+255.603%
2025-11-10	2.7600	2.7600	2.5800	2.6000	-4.412%	695	30,903	+217.308%
2025-11-07	2.6900	2.7400	2.6900	2.7200	-1.091%	143	30,790	+203.309%
2025-11-06	2.7000	2.7900	2.7000	2.7500	-1.079%	246	30,704	+200.000%
2025-11-05	2.8000	2.8300	2.7800	2.7800	-8.852%	675	30,459	+196.763%
2025-11-04	3.0500	3.0500	3.0500	3.0500	+9.319%	300	29,831	+170.492%
2025-11-03	2.8000	2.8000	2.7900	2.7900	+1.455%	13	29,518	+195.699%
2025-10-31	2.7500	2.7500	2.7500	2.7500	+2.612%	1	29,518	+200.000%
2025-10-30	2.6800	2.7000	2.6800	2.6800	-1.107%	432	29,518	+207.836%
2025-10-27	2.7100	2.7100	2.7100	2.7100	+0.370%	2	29,101	+204.428%
2025-10-24	2.7100	2.7100	2.7000	2.7000	+1.504%	44	29,101	+205.556%
2025-10-22	2.6600	2.6600	2.6600	2.6600	-24.000%	1	29,099	+210.150%
2025-10-16	3.1500	3.5000	3.1500	3.5000	+7.692%	302	29,098	+135.714%
2025-10-14	3.2500	3.2500	3.2500	3.2500	+3.175%	12	28,864	+153.846%
2025-10-10	3.1500	3.1500	3.1500	3.1500	+7.143%	1	28,853	+161.905%
2025-10-09	2.9700	2.9700	2.9400	2.9400	+9.294%	2	28,853	+180.612%
2025-10-08	2.6900	2.6900	2.6900	2.6900	-2.888%	1	28,852	+206.691%
2025-10-02	2.7700	2.7700	2.7700	2.7700	+8.627%	1	28,851	+197.834%
2025-09-29	2.5500	2.5500	2.5500	2.5500	+3.659%	1	28,851	+223.529%
2025-09-25	2.4800	2.4800	2.4600	2.4600	+1.235%	402	28,851	+235.366%
2025-09-24	2.4300	2.4300	2.4300	2.4300	-5.814%	3	28,846	+239.506%
2025-09-18	2.5800	2.5800	2.5800	2.5800	-2.273%	500	28,846	+219.767%
2025-09-15	2.6400	2.6400	2.6400	2.6400	+0.380%	1,200	28,846	+212.500%
2025-09-12	2.6300	2.6300	2.6300	2.6300	+6.478%	5	27,646	+213.688%
2025-08-29	2.4700	2.4700	2.4700	2.4700	-3.137%	2	27,652	+234.008%
2025-08-28	2.5500	2.5500	2.5500	2.5500	-6.593%	1	27,652	+223.529%
2025-08-25	2.7000	2.7500	2.7000	2.7300	-0.365%	35	27,653	+202.198%
2025-08-22	2.8000	2.8000	2.7400	2.7400	-10.164%	20	27,653	+201.095%
2025-08-21	3.0800	3.1000	3.0500	3.0500	-1.929%	4,033	27,653	+170.492%
2025-08-20	3.1000	3.1100	3.1000	3.1100	-4.308%	8	27,652	+165.273%
2025-08-19	3.1500	3.2500	3.1000	3.2500	+1.562%	14	27,652	+153.846%
2025-08-18	3.2000	3.2000	3.2000	3.2000	+5.960%	1	27,648	+157.813%
2025-08-15	3.1000	3.1000	3.0200	3.0200	-5.329%	11	27,648	+173.179%
2025-08-12	3.1900	3.1900	3.1900	3.1900	+1.270%	2,500	27,648	+158.621%
2025-08-05	3.1500	3.1500	3.1500	3.1500	+1.613%	1	25,941	+161.905%
2025-08-01	3.1000	3.1000	3.1000	3.1000	+2.649%	1	25,941	+166.129%
2025-07-17	3.0200	3.0200	3.0200	3.0200	+4.138%	1,500	25,941	+173.179%
2025-07-14	2.9000	2.9000	2.9000	2.9000	-7.937%	1	26,241	+184.483%
2025-07-02	3.1500	3.1500	3.1500	3.1500	-8.696%	7	26,240	+161.905%
2025-06-27	3.4500	3.4500	3.4500	3.4500	0.000%	2	26,244	+139.130%
2025-06-18	3.4500	3.4500	3.4500	3.4500	0.000%	1	26,243	+139.130%
2025-06-13	3.5500	3.5500	3.4500	3.4500	-0.862%	30	26,243	+139.130%
2025-06-12	3.4500	3.5500	3.4500	3.4800	-9.610%	100	26,234	+137.069%
2025-06-11	3.6000	3.8500	3.6000	3.8500	-21.429%	50	26,334	+114.286%
2025-05-29	4.9000	4.9000	4.9000	4.9000	+1.660%	2	26,349	+68.367%
2025-05-28	4.8200	4.8200	4.8200	4.8200	+1.474%	5	26,348	+71.162%
2025-05-21	4.7000	4.7700	4.7000	4.7500	+11.502%	832	26,348	+73.684%
2025-05-16	4.2600	4.2600	4.2600	4.2600	-9.362%	200	26,016	+93.662%
2025-05-12	4.7000	4.7000	4.7000	4.7000	-12.963%	1	26,016	+75.532%
2025-05-09	5.4000	5.4000	5.4000	5.4000	-10.000%	2	26,016	+52.778%
2025-05-07	6.0000	6.0000	6.0000	6.0000	-0.826%	2	26,016	+37.500%
2025-05-06	6.0500	6.0500	6.0500	6.0500	+2.716%	8	26,016	+36.364%
2025-05-05	5.8900	5.8900	5.8900	5.8900	+0.512%	10	26,013	+40.068%
2025-05-02	5.8600	5.8600	5.8600	5.8600	-5.484%	2	26,013	+40.785%
2025-05-01	6.2000	6.2000	6.2000	6.2000	+6.897%	1	26,014	+33.065%
2025-04-23	5.9600	5.9600	5.8000	5.8000	-7.937%	3,600	26,029	+42.241%
2025-04-14	6.2500	6.3000	6.2500	6.3000	-20.253%	11	22,429	+30.952%
2025-04-09	7.9000	7.9000	7.9000	7.9000	+31.667%	750	22,429	+4.430%
2025-04-04	5.5600	6.2000	5.5600	6.0000	+150.000%	20	21,929	+37.500%
2025-03-27	2.3300	2.4000	2.3300	2.4000	-4.000%	2	21,935	+243.750%
2025-03-24	2.5000	2.5000	2.5000	2.5000	-10.072%	1	21,935	+230.000%
2025-03-21	2.7800	2.7800	2.7800	2.7800	+4.511%	14,000	21,936	+196.763%
2025-03-19	2.8500	2.8500	2.6600	2.6600	-18.154%	1,403	16,512	+210.150%
2025-03-14	3.2500	3.2500	3.2500	3.2500	-14.474%	2,400	15,111	+153.846%
2025-03-11	3.8000	3.8000	3.8000	3.8000	+6.742%	1,500	13,911	+117.105%
2025-03-07	3.8000	3.8000	3.5600	3.5600	-13.171%	2,402	12,411	+131.742%
2025-03-04	4.1000	4.1000	4.1000	4.1000	+15.493%	5	11,211	+101.220%
2025-03-03	3.1500	3.5500	3.1500	3.5500	+7.576%	4,012	11,039	+132.394%
2025-02-26	3.3000	3.3000	3.3000	3.3000	+9.635%	1	7,199	+150.000%
2025-02-13	3.0100	3.0100	3.0100	3.0100	-11.471%	1	7,199	+174.086%
2025-02-03	3.4000	3.4000	3.4000	3.4000	+30.769%	1	7,199	+142.647%
2025-01-23	2.6000	2.6000	2.6000	2.6000	+4.839%	4	7,198	+217.308%
2025-01-21	2.4800	2.4800	2.4800	2.4800	-8.824%	1	7,202	+232.661%
2025-01-15	2.7100	2.7200	2.6900	2.7200	-36.744%	7	7,202	+203.309%
2024-12-20	4.3500	4.3500	4.3000	4.3000	-1.149%	4,390	7,198	+91.860%
2024-12-19	4.3500	4.3500	4.3500	4.3500	+17.568%	500	2,808	+89.655%
2024-12-18	3.8000	3.8000	3.7000	3.7000	-1.333%	38	2,308	+122.973%
2024-12-17	3.7000	3.7500	3.7000	3.7500	+39.925%	88	2,272	+120.000%
2024-12-05	2.6800	2.6800	2.6800	2.6800	+20.721%	2	2,184	+207.836%
2024-11-15	2.2200	2.2200	2.2200	2.2200	-11.200%	2	2,184	+271.622%
2024-11-07	2.5000	2.5000	2.5000	2.5000	-23.313%	2	2,183	+230.000%
2024-11-04	3.2600	3.2600	3.2600	3.2600	-8.169%	1,000	2,183	+153.067%
2024-10-29	3.5500	3.5500	3.5500	3.5500	+5.970%	584	1,183	+132.394%
2024-10-28	3.3500	3.3600	3.3500	3.3500	-5.899%	595	599	+146.269%
2024-10-09	3.5600	3.5600	3.5600	3.5600	-6.316%	1	4	+131.742%
2024-09-20	3.8000	3.8000	3.8000	3.8000	0.000%	6	3	+117.105%

.dark-mode .CthrCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CthrCp{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P70XLE Jan 15 2027 70.00 Put (XLE270115P00070000)option OPRA

XLE20270115P70
XLE Jan 15 2027 70.00 Put (XLE270115P00070000)
option OPRA