Dark

XLE20270115P75
XLE Jan 15 2027 75.00 Put (XLE270115P00075000)
option OPRA

Inactive

Sep 16, 2026

11.19+10.029%(+1.02)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	11.0000	11.1900	11.0000	11.1900	+10.029%	8	8	0.000%
2026-09-15	11.1500	11.1500	10.1500	10.1700	-48.244%	8	8	+10.029%
2026-07-08	19.6500	19.6500	19.6500	19.6500	-10.965%	1	1	-43.053%
2026-07-01	22.0700	22.0700	22.0700	22.0700	+15.550%	1	1	-49.298%
2026-05-29	18.9000	19.1000	18.9000	19.1000	+1.058%	2	13	-41.414%
2026-05-27	18.8000	18.9000	18.8000	18.9000	+8.000%	2	13	-40.794%
2026-05-26	17.4000	17.5000	17.4000	17.5000	-12.060%	3	13	-36.057%
2026-05-07	19.8000	19.9000	19.8000	19.9000	+6.989%	4	13	-43.769%
2026-05-06	18.3000	18.6000	18.3000	18.6000	-0.535%	6	15	-39.839%
2026-04-24	18.7000	18.7000	18.7000	18.7000	-11.792%	2	20	-40.160%
2026-04-17	20.8000	21.2000	20.8000	21.2000	+7.614%	8	20	-47.217%
2026-04-15	19.5000	19.7000	19.5000	19.7000	+2.818%	4	26	-43.198%
2026-04-14	18.8000	19.1600	18.8000	19.1600	+5.856%	6	30	-41.597%
2026-04-13	18.1000	18.1000	18.1000	18.1000	+28.278%	2	36	-38.177%
2026-03-30	14.2000	14.2000	14.1100	14.1100	-3.752%	2	36	-20.695%
2026-03-24	14.6600	14.6600	14.6600	14.6600	-10.336%	1	35	-23.670%
2026-03-19	16.9000	16.9000	16.3500	16.3500	-3.540%	16	34	-31.560%
2026-03-18	16.9500	16.9500	16.9500	16.9500	0.000%	2	18	-33.982%
2026-03-17	16.9500	16.9500	16.9500	16.9500	-3.966%	4	16	-33.982%
2026-03-16	17.6500	17.6500	17.6500	17.6500	-1.120%	4	12	-36.601%
2026-03-13	17.8500	17.8500	17.8500	17.8500	-4.545%	4	8	-37.311%
2026-03-11	18.7000	18.7000	18.7000	18.7000	-4.103%	4	4	-40.160%
2026-03-04	19.5000	19.5000	19.5000	19.5000	+2.632%	2	2	-42.615%
2026-03-02	19.0000	19.0000	19.0000	19.0000	+484.615%	2	2	-41.105%
2025-12-04	3.2500	3.2500	3.2500	3.2500	-17.722%	10	15,258	+244.308%
2025-11-24	3.9500	3.9500	3.9500	3.9500	+12.857%	195	15,258	+183.291%
2025-11-20	3.5000	3.5000	3.4900	3.5000	+1.449%	76	15,253	+219.714%
2025-11-12	3.4500	3.4500	3.4500	3.4500	+4.545%	8	15,243	+224.348%
2025-11-11	3.3000	3.3000	3.3000	3.3000	-8.333%	17	15,235	+239.091%
2025-11-10	3.6000	3.6000	3.6000	3.6000	-4.000%	20	15,231	+210.833%
2025-11-07	3.7700	3.8000	3.7500	3.7500	-2.597%	164	15,213	+198.400%
2025-11-06	3.7500	3.8500	3.7000	3.8500	-1.282%	158	15,089	+190.649%
2025-11-05	3.9000	3.9000	3.9000	3.9000	0.000%	99	15,041	+186.923%
2025-11-03	4.0000	4.0000	3.9000	3.9000	+1.299%	12	15,131	+186.923%
2025-10-31	3.8500	3.8500	3.8500	3.8500	+3.774%	61	15,131	+190.649%
2025-10-29	3.7100	3.7100	3.7100	3.7100	-1.592%	2,000	15,076	+201.617%
2025-10-27	3.7700	3.7700	3.7700	3.7700	+0.533%	5	13,620	+196.817%
2025-10-24	3.7500	3.7500	3.7000	3.7500	+1.351%	40	13,620	+198.400%
2025-10-23	3.7500	3.7500	3.7000	3.7000	-14.943%	23	13,616	+202.432%
2025-10-20	4.3500	4.3500	4.3400	4.3500	-6.452%	1,000	13,595	+157.241%
2025-10-17	4.6000	4.6500	4.6000	4.6500	-1.064%	1,002	14,404	+140.645%
2025-10-16	4.6000	4.7000	4.6000	4.7000	+5.618%	9	15,261	+138.085%
2025-10-15	4.4500	4.4500	4.4000	4.4500	-2.198%	1,700	15,269	+151.461%
2025-10-10	4.5500	4.5500	4.5500	4.5500	+19.737%	3	16,442	+145.934%
2025-10-08	3.8000	3.8000	3.8000	3.8000	+2.703%	1	16,439	+194.474%
2025-10-07	3.7000	3.7000	3.7000	3.7000	-1.333%	1	16,439	+202.432%
2025-10-03	3.7500	3.7500	3.7500	3.7500	-2.597%	1	16,439	+198.400%
2025-10-02	3.6500	3.8500	3.6500	3.8500	+6.944%	7	16,439	+190.649%
2025-10-01	3.6000	3.6000	3.6000	3.6000	-2.703%	24	16,434	+210.833%
2025-09-30	3.7000	3.7000	3.7000	3.7000	+10.448%	1	16,434	+202.432%
2025-09-29	3.3500	3.3500	3.3500	3.3500	+6.349%	1	16,434	+234.030%
2025-09-26	3.1500	3.1500	3.1500	3.1500	-8.696%	1	16,434	+255.238%
2025-09-23	3.5000	3.5000	3.4500	3.4500	-9.211%	6	16,434	+224.348%
2025-09-19	3.7000	3.8000	3.7000	3.8000	+8.571%	5	16,433	+194.474%
2025-09-17	3.5000	3.5000	3.5000	3.5000	-2.778%	2	16,430	+219.714%
2025-09-16	3.6000	3.6000	3.6000	3.6000	-13.253%	2	16,428	+210.833%
2025-09-08	4.1500	4.1500	4.1500	4.1500	+13.699%	1	16,428	+169.639%
2025-09-03	3.6500	3.6500	3.6500	3.6500	+4.286%	1	16,428	+206.575%
2025-09-02	3.5000	3.5000	3.5000	3.5000	+2.941%	4	16,428	+219.714%
2025-08-29	3.4000	3.4000	3.4000	3.4000	-2.017%	1	16,432	+229.118%
2025-08-28	3.4700	3.4700	3.4700	3.4700	-11.026%	1	16,432	+222.478%
2025-08-27	3.9000	3.9000	3.9000	3.9000	-1.266%	1	16,433	+186.923%
2025-08-26	3.9500	4.0500	3.9500	3.9500	+3.947%	3,001	16,433	+183.291%
2025-08-25	3.8400	3.9000	3.7500	3.8000	-12.644%	716	13,433	+194.474%
2025-08-20	4.3500	4.3500	4.3500	4.3500	-5.435%	1	12,733	+157.241%
2025-08-13	4.6000	4.6000	4.6000	4.6000	0.000%	2	12,733	+143.261%
2025-08-04	4.6000	4.6000	4.6000	4.6000	+4.545%	2	12,731	+143.261%
2025-07-23	4.4000	4.4000	4.4000	4.4000	+3.529%	1	12,729	+154.318%
2025-07-16	4.2500	4.2500	4.2500	4.2500	-3.409%	1	12,728	+163.294%
2025-07-02	4.4500	4.4500	4.4000	4.4000	-8.333%	80	12,727	+154.318%
2025-06-27	4.8000	4.8000	4.8000	4.8000	-1.031%	2	12,727	+133.125%
2025-06-23	4.6500	4.8500	4.6500	4.8500	-19.835%	67	12,727	+130.722%
2025-06-02	6.0500	6.0500	6.0500	6.0500	-5.469%	1	12,727	+84.959%
2025-05-29	6.4000	6.4000	6.4000	6.4000	-3.030%	3	12,728	+74.844%
2025-05-28	6.6000	6.6000	6.6000	6.6000	+5.600%	1	12,728	+69.545%
2025-05-27	6.2500	6.2500	6.2500	6.2500	-10.714%	3	12,727	+79.040%
2025-05-22	7.0000	7.0000	7.0000	7.0000	+8.527%	1	12,730	+59.857%
2025-05-21	6.3500	6.4500	6.3500	6.4500	+14.159%	2	12,729	+73.488%
2025-05-16	5.6500	5.6500	5.6500	5.6500	-9.600%	80	12,727	+98.053%
2025-05-12	6.1000	6.2500	6.1000	6.2500	-18.936%	3	12,727	+79.040%
2025-05-05	7.7100	7.7100	7.7100	7.7100	-5.399%	1	12,728	+45.136%
2025-04-14	8.1000	8.2000	8.1000	8.1500	-13.298%	5	12,727	+37.301%
2025-04-10	8.2500	9.4000	8.2500	9.4000	-11.404%	3	12,727	+19.043%
2025-04-09	10.1500	10.6100	10.1500	10.6100	+15.830%	4	12,728	+5.467%
2025-04-07	9.1700	9.1700	9.1600	9.1600	+13.086%	5	12,726	+22.162%
2025-04-04	8.1000	8.1000	8.1000	8.1000	+134.783%	6	12,721	+38.148%
2025-03-27	3.4500	3.4500	3.4500	3.4500	-31.683%	3	12,718	+224.348%
2025-03-07	5.0500	5.0500	5.0500	5.0500	-9.173%	14,000	12,721	+121.584%
2025-03-04	5.5800	5.5800	5.5600	5.5600	+25.508%	2	5,721	+101.259%
2025-02-25	4.4300	4.4300	4.4300	4.4300	+19.086%	30	5,723	+152.596%
2025-02-21	3.7200	3.7200	3.7200	3.7200	-7.000%	66	5,723	+200.806%
2025-02-05	4.0000	4.0000	4.0000	4.0000	-2.439%	2	5,723	+179.750%
2025-01-27	4.1000	4.1000	4.1000	4.1000	+18.156%	1	5,721	+172.927%
2025-01-21	3.4000	3.4700	3.4000	3.4700	+5.152%	5	5,722	+222.478%
2025-01-17	3.3000	3.3000	3.3000	3.3000	-30.526%	2	5,716	+239.091%
2025-01-02	4.7500	4.7500	4.7500	4.7500	-2.664%	1	5,716	+135.579%
2024-12-31	4.8800	4.8800	4.8800	4.8800	-7.925%	1	5,716	+129.303%
2024-12-30	5.3000	5.3600	5.2500	5.3000	-6.195%	1,897	5,716	+111.132%
2024-12-19	5.6500	5.6500	5.6500	5.6500	+10.784%	500	4,716	+98.053%
2024-12-18	5.1000	5.1000	5.1000	5.1000	-0.971%	3,700	4,216	+119.412%
2024-12-17	5.1500	5.1500	5.1500	5.1500	+58.462%	500	516	+117.282%
2024-11-11	3.2500	3.2500	3.2500	3.2500	-8.451%	1	16	+244.308%
2024-11-08	3.5500	3.5500	3.5500	3.5500	-24.468%	4	15	+215.211%
2024-10-29	4.7000	4.7000	4.7000	4.7000	-2.893%	1	13	+138.085%
2024-10-28	4.8400	4.8400	4.8400	4.8400	-12.319%	8	12	+131.198%
2024-09-27	5.5200	5.5200	5.5200	5.5200	+11.968%	2	4	+102.717%
2024-09-19	4.9300	4.9300	4.9300	4.9300	0.000%	3	3	+126.978%

.dark-mode .V12clq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V12clq{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P75XLE Jan 15 2027 75.00 Put (XLE270115P00075000)option OPRA

XLE20270115P75
XLE Jan 15 2027 75.00 Put (XLE270115P00075000)
option OPRA