Dark

XLE20270115P80
XLE Jan 15 2027 80.00 Put (XLE270115P00080000)
option OPRA

Inactive

Dec 4, 2025

4.38-12.400%(-0.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-12-04	4.3800	4.3800	4.3800	4.3800	-12.400%	10	17,686	0.000%
2025-11-26	5.0000	5.0000	5.0000	5.0000	-1.186%	20	17,676	-12.400%
2025-11-25	5.2600	5.2600	5.0600	5.0600	-7.832%	2	17,676	-13.439%
2025-11-24	5.4900	5.4900	5.4900	5.4900	+2.617%	400	17,676	-20.219%
2025-11-21	5.3400	5.3500	5.3400	5.3500	+3.883%	43	17,276	-18.131%
2025-11-19	5.1500	5.1500	5.1000	5.1500	+9.574%	98	17,243	-14.951%
2025-11-12	4.7000	4.7000	4.7000	4.7000	+6.818%	27	17,242	-6.809%
2025-11-11	4.4000	4.4000	4.4000	4.4000	-13.725%	4	17,243	-0.455%
2025-11-10	4.9000	5.1500	4.9000	5.1000	-0.585%	407	17,243	-14.118%
2025-11-07	5.1300	5.1300	5.1300	5.1300	-0.388%	40	17,123	-14.620%
2025-11-06	5.1500	5.1500	5.1500	5.1500	-1.905%	33	17,083	-14.951%
2025-11-03	5.3500	5.3500	5.2500	5.2500	0.000%	27	17,050	-16.571%
2025-10-31	5.2000	5.2500	5.2000	5.2500	+1.942%	47	17,037	-16.571%
2025-10-30	5.1500	5.1500	5.1500	5.1500	-4.982%	3	17,012	-14.951%
2025-10-28	5.4200	5.4200	5.4200	5.4200	+6.275%	20	17,012	-19.188%
2025-10-24	5.1500	5.1500	5.1000	5.1000	-9.735%	37	16,992	-14.118%
2025-10-22	5.6500	5.6500	5.6000	5.6500	-2.754%	112	16,985	-22.478%
2025-10-20	5.8100	5.8100	5.8100	5.8100	-0.684%	2	16,931	-24.613%
2025-10-15	5.8500	5.8500	5.8500	5.8500	-0.847%	1	16,929	-25.128%
2025-10-14	5.9000	5.9000	5.9000	5.9000	-0.840%	1	16,930	-25.763%
2025-10-13	5.9500	5.9500	5.9500	5.9500	+0.847%	800	16,930	-26.387%
2025-10-10	5.9000	5.9000	5.9000	5.9000	+7.273%	1	16,305	-25.763%
2025-10-09	5.3500	5.5000	5.3500	5.5000	+10.000%	1,005	16,305	-20.364%
2025-10-08	5.0000	5.0000	5.0000	5.0000	+3.093%	1	17,030	-12.400%
2025-10-06	4.9500	4.9500	4.8500	4.8500	-2.020%	6	17,031	-9.691%
2025-09-30	4.9500	4.9500	4.9500	4.9500	+3.774%	1	17,029	-11.515%
2025-09-29	4.7700	4.7700	4.7700	4.7700	+13.571%	4	17,029	-8.176%
2025-09-26	4.2000	4.2000	4.2000	4.2000	-5.618%	1	17,030	+4.286%
2025-09-25	4.4900	4.4900	4.4500	4.4500	-1.111%	3	17,029	-1.573%
2025-09-24	4.7000	4.7000	4.5000	4.5000	-11.765%	4	17,026	-2.667%
2025-09-19	5.1000	5.1000	5.1000	5.1000	-0.196%	1	17,023	-14.118%
2025-09-15	5.1100	5.1100	5.1100	5.1100	-4.486%	2,500	17,022	-14.286%
2025-09-12	5.3500	5.3500	5.3500	5.3500	-6.140%	1	14,522	-18.131%
2025-09-08	5.7000	5.7000	5.7000	5.7000	+5.556%	8	14,523	-23.158%
2025-09-05	5.4000	5.4000	5.4000	5.4000	+4.046%	1	14,523	-18.889%
2025-09-03	5.1900	5.1900	5.1900	5.1900	+2.165%	3	14,523	-15.607%
2025-08-27	5.0800	5.0800	5.0800	5.0800	-2.308%	200	14,526	-13.780%
2025-08-22	5.2000	5.2000	5.2000	5.2000	-12.605%	2	14,326	-15.769%
2025-08-21	5.9500	5.9500	5.9500	5.9500	-0.833%	1,500	14,324	-26.387%
2025-08-20	6.0000	6.0000	6.0000	6.0000	-4.000%	1	12,824	-27.000%
2025-08-19	6.2500	6.2500	6.2500	6.2500	+2.459%	1	12,825	-29.920%
2025-08-18	6.3000	6.3500	6.1000	6.1000	+0.826%	4	12,824	-28.197%
2025-08-14	6.3000	6.3000	6.0500	6.0500	+0.833%	2	12,824	-27.603%
2025-08-13	6.3000	6.3000	6.0000	6.0000	-5.512%	2	12,824	-27.000%
2025-08-12	6.2000	6.3500	6.2000	6.3500	-2.308%	3	12,823	-31.024%
2025-08-07	6.0000	6.5000	6.0000	6.5000	0.000%	4	12,825	-32.615%
2025-08-06	6.0000	6.5000	6.0000	6.5000	0.000%	4	12,825	-32.615%
2025-08-05	6.5000	6.5000	6.5000	6.5000	+4.000%	1	12,826	-32.615%
2025-08-04	6.2500	6.2500	6.2500	6.2500	+11.607%	1	12,826	-29.920%
2025-07-14	5.5200	5.6000	5.5200	5.6000	+2.752%	3	12,825	-21.786%
2025-07-10	5.4400	5.4500	5.4400	5.4500	-15.635%	2	12,824	-19.633%
2025-06-30	6.4600	6.4600	6.4600	6.4600	-1.374%	1	12,824	-32.198%
2025-06-25	6.5500	6.5500	6.5500	6.5500	-16.026%	4	12,825	-33.130%
2025-06-04	7.8000	7.8000	7.8000	7.8000	-8.235%	5	12,824	-43.846%
2025-05-30	8.4500	8.5000	8.4500	8.5000	+6.918%	6	12,824	-48.471%
2025-05-12	7.9500	7.9500	7.9500	7.9500	-25.212%	2	12,824	-44.906%
2025-04-30	10.6300	10.6300	10.6300	10.6300	+13.690%	5	12,824	-58.796%
2025-04-25	9.3500	9.3600	9.3500	9.3500	-4.592%	8	12,824	-53.155%
2025-04-22	9.8000	9.8000	9.8000	9.8000	-20.000%	1	12,824	-55.306%
2025-04-11	12.2500	12.2500	12.2500	12.2500	0.000%	2	12,824	-64.245%
2025-04-10	10.5700	12.2500	10.5700	12.2500	-5.039%	81	12,823	-64.245%
2025-04-09	12.8500	12.9000	12.8500	12.9000	+22.507%	12	12,742	-66.047%
2025-04-07	12.0000	12.0000	10.5300	10.5300	+16.097%	123	12,742	-58.405%
2025-04-04	9.0700	9.0700	9.0700	9.0700	+36.391%	2	12,747	-51.709%
2025-04-03	6.5500	6.6500	6.5500	6.6500	+51.136%	150	12,748	-34.135%
2025-03-25	4.4000	4.4000	4.4000	4.4000	-20.000%	5	12,898	-0.455%
2025-03-17	5.5000	5.5000	5.5000	5.5000	-13.112%	5	12,897	-20.364%
2025-03-14	6.3300	6.3300	6.3300	6.3300	-1.094%	2	12,897	-30.806%
2025-03-12	6.4000	6.4000	6.4000	6.4000	-12.807%	5,000	12,896	-31.563%
2025-03-06	7.2700	7.4500	7.2700	7.3400	-5.290%	6,154	1,839	-40.327%
2025-03-05	7.7500	7.7500	7.7500	7.7500	+6.602%	1,500	1,839	-43.484%
2025-03-04	7.3000	7.3000	7.2700	7.2700	+7.386%	10	339	-39.752%
2025-03-03	6.4500	6.8500	6.4500	6.7700	+18.772%	39	345	-35.303%
2025-02-28	5.7500	5.7500	5.7000	5.7000	-5.000%	210	306	-23.158%
2025-02-27	5.8000	6.0000	5.8000	6.0000	+8.108%	30	234	-27.000%
2025-02-21	5.1500	5.5500	5.1500	5.5500	+13.265%	8	229	-21.081%
2025-02-19	4.9000	4.9000	4.9000	4.9000	-2.000%	1	231	-10.612%
2025-02-11	5.2800	5.2800	5.0000	5.0000	-7.407%	2	232	-12.400%
2025-02-10	5.3500	5.4000	5.3500	5.4000	-6.897%	3	232	-18.889%
2025-02-07	5.8000	5.8000	5.8000	5.8000	-1.361%	10	231	-24.483%
2025-01-31	5.8300	5.9400	5.8300	5.8800	+6.909%	40	228	-25.510%
2025-01-27	5.5300	5.5300	5.5000	5.5000	+19.306%	4	214	-20.364%
2025-01-17	4.6500	4.6500	4.6100	4.6100	-32.206%	4	216	-4.989%
2024-12-31	6.8000	6.8000	6.8000	6.8000	-4.225%	150	66	-35.588%
2024-12-30	7.1000	7.1000	7.1000	7.1000	0.000%	50	66	-38.310%
2024-12-26	7.1000	7.1000	7.1000	7.1000	-6.332%	3	16	-38.310%
2024-12-23	7.5800	7.5800	7.5800	7.5800	-4.654%	4	13	-42.216%
2024-12-20	7.9500	7.9500	7.9500	7.9500	+57.426%	1	9	-44.906%
2024-12-04	5.0500	5.0500	5.0500	5.0500	+25.622%	1	8	-13.267%
2024-11-25	4.0200	4.0200	4.0200	4.0200	-34.634%	1	7	+8.955%
2024-10-16	6.2300	6.2300	6.1500	6.1500	-15.638%	2	7	-28.780%
2024-09-27	7.2900	7.2900	7.2900	7.2900	-5.935%	4	7	-39.918%
2024-09-26	7.7000	7.7500	7.7000	7.7500	+19.231%	2	7	-43.484%
2024-09-23	6.5000	6.5000	6.5000	6.5000	-5.109%	1	5	-32.615%
2024-09-20	6.8500	6.8500	6.8500	6.8500	-4.196%	4	4	-36.058%
2024-09-18	7.1500	7.1500	7.1500	7.1500	0.000%	2	2	-38.741%

.dark-mode .FggPc2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FggPc2{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P80XLE Jan 15 2027 80.00 Put (XLE270115P00080000)option OPRA

XLE20270115P80
XLE Jan 15 2027 80.00 Put (XLE270115P00080000)
option OPRA