Dark

XLE20270115P85
XLE Jan 15 2027 85.00 Put (XLE270115P00085000)
option OPRA

Inactive

Nov 17, 2025

6.60+6.969%(+0.43)52

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-11-17	6.6000	6.6000	6.6000	6.6000	+6.969%	52	11,889	0.000%
2025-11-13	6.1700	6.1700	6.1700	6.1700	-9.927%	2,000	11,840	+6.969%
2025-11-07	6.8500	6.8500	6.8500	6.8500	-0.725%	97	9,840	-3.650%
2025-11-06	6.9000	6.9000	6.9000	6.9000	-2.817%	31	9,776	-4.348%
2025-11-03	7.0500	7.1000	7.0500	7.1000	+2.899%	9	9,740	-7.042%
2025-10-24	6.9000	6.9000	6.9000	6.9000	-2.817%	30	9,740	-4.348%
2025-10-22	7.3400	7.3400	7.1000	7.1000	-9.323%	1,101	9,710	-7.042%
2025-10-20	7.8300	7.8300	7.8300	7.8300	+0.385%	2	8,611	-15.709%
2025-10-13	7.9000	7.9000	7.8000	7.8000	+19.084%	1,001	8,611	-15.385%
2025-10-06	6.6000	6.6000	6.5500	6.5500	-0.758%	3	8,678	+0.763%
2025-09-23	6.6000	6.6000	6.6000	6.6000	-5.036%	600	8,675	0.000%
2025-09-15	6.9500	6.9500	6.9500	6.9500	0.000%	11	8,775	-5.036%
2025-09-10	6.9500	6.9500	6.9500	6.9500	+3.269%	1	8,770	-5.036%
2025-08-27	6.8000	6.8000	6.7200	6.7300	-3.305%	101	8,769	-1.932%
2025-08-25	6.9600	6.9600	6.9600	6.9600	-11.338%	1	8,870	-5.172%
2025-08-21	7.8500	7.8500	7.8500	7.8500	-3.086%	4,000	8,871	-15.924%
2025-08-13	8.3000	8.3000	8.1000	8.1000	-2.056%	11	4,871	-18.519%
2025-08-04	8.2700	8.2700	8.2700	8.2700	-0.361%	1	4,881	-20.193%
2025-08-01	7.8000	8.3000	7.8000	8.3000	+5.063%	12	4,880	-20.482%
2025-07-16	7.8500	7.9100	7.8500	7.9000	+8.966%	93	4,870	-16.456%
2025-07-10	7.2500	7.2500	7.2500	7.2500	-3.333%	2	4,792	-8.966%
2025-07-09	7.4500	7.5000	7.4500	7.5000	+3.448%	3	4,790	-12.000%
2025-07-08	7.7500	7.7500	7.2500	7.2500	-8.805%	3	4,789	-8.966%
2025-07-07	7.9500	7.9500	7.9500	7.9500	+0.252%	2	4,787	-16.981%
2025-07-02	7.9300	7.9300	7.9300	7.9300	+1.667%	700	4,787	-16.772%
2025-06-23	7.5400	7.8000	7.5400	7.8000	+1.299%	3	4,087	-15.385%
2025-06-20	8.0700	8.0700	7.7000	7.7000	-5.521%	270	4,087	-14.286%
2025-06-17	8.3500	8.3500	7.8500	8.1500	-23.113%	59	4,073	-19.018%
2025-06-02	10.6000	10.6000	10.6000	10.6000	-1.395%	2	4,095	-37.736%
2025-05-28	10.6400	10.7500	10.6400	10.7500	-6.522%	5	4,095	-38.605%
2025-05-23	11.4500	11.5000	11.4500	11.5000	+4.072%	12	4,091	-42.609%
2025-05-22	10.9700	11.0500	10.9700	11.0500	+8.333%	11	4,091	-40.271%
2025-05-12	10.3000	10.3000	10.2000	10.2000	-12.446%	12	4,082	-35.294%
2025-05-08	11.7600	12.0000	11.6500	11.6500	-6.048%	8	4,084	-43.348%
2025-05-07	12.4000	12.4000	12.4000	12.4000	+2.058%	8	4,080	-46.774%
2025-05-05	12.2500	12.2500	12.1500	12.1500	+0.413%	30	4,082	-45.679%
2025-05-01	12.1000	12.1000	12.1000	12.1000	-7.985%	5	4,105	-45.455%
2025-04-30	13.1500	13.1500	13.0500	13.1500	+13.362%	12	4,105	-49.810%
2025-04-28	11.5500	11.6500	11.5500	11.6000	-1.277%	5	4,114	-43.103%
2025-04-25	11.5500	11.8000	11.5500	11.7500	-0.424%	16	4,111	-43.830%
2025-04-24	11.8000	11.8000	11.8000	11.8000	-2.479%	5	4,118	-44.068%
2025-04-23	12.0500	12.1000	12.0400	12.1000	-1.224%	11	4,115	-45.455%
2025-04-22	12.8000	12.8000	12.2500	12.2500	-6.489%	13	4,113	-46.122%
2025-04-21	12.9500	13.1500	12.9500	13.1000	+12.446%	24	4,107	-49.618%
2025-04-17	11.5000	11.6600	11.5000	11.6500	-7.905%	4	4,089	-43.348%
2025-04-16	12.2500	12.7000	12.1900	12.6500	-2.317%	97	4,089	-47.826%
2025-04-15	12.5000	13.0000	12.5000	12.9500	-13.667%	7	4,020	-49.035%
2025-04-11	14.6500	15.1500	14.6500	15.0000	-5.243%	1,406	4,025	-56.000%
2025-04-09	15.8300	15.8300	15.8300	15.8300	+19.472%	2	3,325	-58.307%
2025-04-07	15.0000	15.0000	13.2000	13.2500	+1.688%	513	3,325	-50.189%
2025-04-04	12.7000	13.0300	12.7000	13.0300	+60.864%	3,012	2,975	-49.348%
2025-04-03	7.5000	8.1000	7.5000	8.1000	+39.415%	25	1,472	-18.519%
2025-03-26	5.8100	5.8100	5.8100	5.8100	-6.290%	1	1,496	+13.597%
2025-03-24	6.1000	6.2500	6.1000	6.2000	-8.148%	5	1,495	+6.452%
2025-03-21	6.7000	6.7500	6.7000	6.7500	+3.846%	12	1,495	-2.222%
2025-03-20	7.0000	7.0000	6.4900	6.5000	-0.763%	6	1,501	+1.538%
2025-03-19	7.0800	7.0800	6.5500	6.5500	-11.486%	22	1,498	+0.763%
2025-03-18	7.3500	7.4000	7.3500	7.4000	+3.497%	5	1,485	-10.811%
2025-03-17	7.3100	7.3100	7.1500	7.1500	-20.201%	10	1,490	-7.692%
2025-03-13	8.9600	8.9600	8.9600	8.9600	-7.342%	1,200	283	-26.339%
2025-03-06	9.6700	9.6700	9.6700	9.6700	+1.897%	2	281	-31.748%
2025-03-04	9.4800	9.4900	9.4800	9.4900	+12.976%	2	281	-30.453%
2025-03-03	7.1600	8.4000	7.1600	8.4000	+11.258%	40	281	-21.429%
2025-02-28	8.0500	8.0500	7.5500	7.5500	-1.948%	34	285	-12.583%
2025-02-27	7.7500	7.8000	7.4500	7.7000	-3.750%	31	282	-14.286%
2025-02-26	8.0000	8.0000	8.0000	8.0000	+2.171%	2	283	-17.500%
2025-02-25	7.7000	7.8500	7.7000	7.8300	+8.000%	16	284	-15.709%
2025-02-24	7.2500	7.2500	7.2500	7.2500	+0.277%	8	297	-8.966%
2025-02-21	6.6000	7.2300	6.6000	7.2300	+12.093%	54	297	-8.714%
2025-02-20	6.7500	6.8000	6.4500	6.4500	-3.008%	5	295	+2.326%
2025-02-19	6.6000	6.6500	6.4000	6.6500	-0.746%	11	294	-0.752%
2025-02-18	7.0500	7.0500	6.7000	6.7000	-6.944%	13	293	-1.493%
2025-02-14	7.1000	7.2000	7.0000	7.2000	-2.041%	16	281	-8.333%
2025-02-13	7.4600	7.6000	7.3000	7.3500	-1.342%	27	259	-10.204%
2025-02-12	7.3500	7.4500	7.3500	7.4500	+8.759%	27	259	-11.409%
2025-02-11	6.7400	6.8500	6.6500	6.8500	-3.521%	16	281	-3.650%
2025-02-10	7.4000	7.4000	7.1000	7.1000	-8.387%	30	284	-7.042%
2025-02-07	7.7000	7.7500	7.5500	7.7500	-0.641%	28	256	-14.839%
2025-02-06	7.4300	7.8000	7.4000	7.8000	+8.333%	28	253	-15.385%
2025-02-05	7.3000	7.4000	7.2000	7.2000	-2.041%	19	281	-8.333%
2025-02-04	7.5500	7.5500	7.3500	7.3500	-9.816%	12	264	-10.204%
2025-01-31	7.7000	8.1500	7.7000	8.1500	+12.414%	20	255	-19.018%
2025-01-30	7.2500	7.4000	7.1500	7.2500	-2.554%	6	257	-8.966%
2025-01-29	7.4400	7.4400	7.4400	7.4400	-1.064%	20	257	-11.290%
2025-01-28	7.1500	7.5200	7.1500	7.5200	+2.313%	13	277	-12.234%
2025-01-27	7.0500	7.3500	7.0500	7.3500	+9.701%	5	277	-10.204%
2025-01-24	6.7000	6.7000	6.7000	6.7000	+1.515%	4	282	-1.493%
2025-01-23	6.6300	6.6300	6.6000	6.6000	0.000%	6	282	0.000%
2025-01-22	6.4500	6.6000	6.4500	6.6000	+6.452%	202	282	0.000%
2025-01-21	6.2100	6.2500	6.0500	6.2000	+3.333%	24	84	+6.452%
2025-01-17	6.0000	6.0000	6.0000	6.0000	-5.512%	4	64	+10.000%
2025-01-16	6.3500	6.3500	6.3500	6.3500	-2.308%	3	64	+3.937%
2025-01-15	6.6500	6.6500	6.5000	6.5000	-6.475%	5	62	+1.538%
2025-01-14	7.1500	7.1500	6.9500	6.9500	-7.333%	6	59	-5.036%
2025-01-10	7.5000	7.5000	7.5000	7.5000	-11.765%	2	57	-12.000%
2025-01-02	8.5000	8.5000	8.5000	8.5000	-3.737%	3	56	-22.353%
2024-12-31	9.1300	9.1300	8.8300	8.8300	-5.054%	50	27	-25.255%
2024-12-26	9.3000	9.3000	9.3000	9.3000	-7.463%	20	27	-29.032%
2024-12-23	10.0500	10.0500	10.0500	10.0500	+11.296%	1	7	-34.328%
2024-12-18	9.0300	9.0300	9.0300	9.0300	+44.480%	1	6	-26.910%
2024-12-02	6.2500	6.2500	6.2500	6.2500	+6.838%	1	6	+5.600%
2024-11-15	5.8500	5.8500	5.8500	5.8500	-2.500%	2	6	+12.821%
2024-11-12	6.0000	6.0000	6.0000	6.0000	-23.664%	2	5	+10.000%
2024-11-04	7.8600	7.8600	7.8600	7.8600	+9.930%	1	3	-16.031%
2024-10-07	7.1500	7.1500	7.1500	7.1500	-21.515%	2	2	-7.692%
2024-09-30	9.1100	9.1100	9.1100	9.1100	+9.233%	1	4	-27.552%
2024-09-23	8.3400	8.3400	8.3400	8.3400	-10.323%	2	3	-20.863%
2024-09-17	9.3000	9.3000	9.3000	9.3000	0.000%	1	1	-29.032%

.dark-mode .SFrZXy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFrZXy{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270115P85XLE Jan 15 2027 85.00 Put (XLE270115P00085000)option OPRA

XLE20270115P85
XLE Jan 15 2027 85.00 Put (XLE270115P00085000)
option OPRA