Dark

XLE20270319P55
XLE Mar 19 2027 55.00 Put (XLE270319P00055000)
option OPRA

EOD

Oct 1, 2026

1.21-7.634%(-0.10)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3300	1.3400	1.2100	1.2100	-7.634%	32	23,236	0.000%
2026-09-30	1.3400	1.3500	1.3000	1.3100	-9.655%	137	23,221	-7.634%
2026-09-29	1.5000	1.5000	1.4000	1.4500	-0.685%	639	23,139	-16.552%
2026-09-25	1.4700	1.4700	1.4500	1.4600	+12.308%	97	22,627	-17.123%
2026-09-24	1.2400	1.3100	1.2400	1.3000	-7.143%	1,018	22,553	-6.923%
2026-09-23	1.3700	1.4100	1.3700	1.4000	0.000%	48	21,546	-13.571%
2026-09-22	1.5500	1.5500	1.4000	1.4000	0.000%	107	21,604	-13.571%
2026-09-21	1.3200	1.4200	1.3200	1.4000	+18.644%	179	21,499	-13.571%
2026-09-18	1.1800	1.1800	1.1600	1.1800	-0.840%	148	21,384	+2.542%
2026-09-17	1.2100	1.2500	1.1600	1.1900	+2.586%	87	21,238	+1.681%
2026-09-16	1.1700	1.1700	1.1600	1.1600	+13.725%	58	21,194	+4.310%
2026-09-15	0.9900	1.0600	0.9900	1.0200	-15.000%	418	21,137	+18.627%
2026-09-14	1.1300	1.2000	1.1300	1.2000	+11.111%	262	21,138	+0.833%
2026-09-11	0.9900	1.0800	0.9900	1.0800	-0.917%	3	21,078	+12.037%
2026-09-10	1.0900	1.0900	1.0900	1.0900	+7.921%	10	21,079	+11.009%
2026-09-09	1.0600	1.0600	1.0100	1.0100	-3.810%	88	21,069	+19.802%
2026-09-08	1.0500	1.0500	1.0500	1.0500	-9.483%	55	21,030	+15.238%
2026-09-04	1.1600	1.1600	1.1600	1.1600	+9.434%	130	20,975	+4.310%
2026-09-03	1.0600	1.0600	1.0600	1.0600	-3.636%	22	20,975	+14.151%
2026-09-02	1.1700	1.1700	1.1000	1.1000	-4.348%	152	20,975	+10.000%
2026-09-01	1.1600	1.1600	1.1500	1.1500	-12.879%	129	20,975	+5.217%
2026-08-31	1.3000	1.3200	1.3000	1.3200	-15.385%	80	20,955	-8.333%
2026-08-28	1.4700	1.5600	1.4700	1.5600	+1.299%	20	20,955	-22.436%
2026-08-25	1.5800	1.5800	1.5200	1.5400	+2.667%	12	20,941	-21.429%
2026-08-24	1.5000	1.5000	1.5000	1.5000	+7.143%	21	20,944	-19.333%
2026-08-21	1.4400	1.4400	1.4000	1.4000	+5.263%	4	20,944	-13.571%
2026-08-20	1.3000	1.3300	1.3000	1.3300	-4.317%	427	20,945	-9.023%
2026-08-19	1.3900	1.3900	1.3900	1.3900	-5.442%	7	21,025	-12.950%
2026-08-18	1.4900	1.4900	1.4600	1.4700	-8.125%	35	21,032	-17.687%
2026-08-17	1.6600	1.6600	1.6000	1.6000	-8.046%	144	21,016	-24.375%
2026-08-14	1.7500	1.7500	1.7400	1.7400	-13.433%	6	20,988	-30.460%
2026-08-13	2.0100	2.0100	2.0100	2.0100	+2.030%	6,600	20,984	-39.801%
2026-08-12	2.0700	2.0700	1.9700	1.9700	-3.431%	64	20,984	-38.579%
2026-08-11	2.2000	2.2000	2.0200	2.0400	-9.735%	49	20,985	-40.686%
2026-08-10	2.5100	2.5200	2.2600	2.2600	-15.356%	271	20,984	-46.460%
2026-08-04	2.6700	2.6700	2.6700	2.6700	+7.661%	1	21,027	-54.682%
2026-08-03	2.5600	2.5600	2.4800	2.4800	-5.344%	12	21,028	-51.210%
2026-07-31	2.6100	2.6200	2.6100	2.6200	-3.321%	73	21,016	-53.817%
2026-07-29	2.6200	2.7100	2.6200	2.7100	-13.968%	103	20,947	-55.351%
2026-07-28	2.7500	3.1500	2.7500	3.1500	+16.236%	15	20,943	-61.587%
2026-07-27	2.7300	2.7300	2.6900	2.7100	+6.693%	97	20,893	-55.351%
2026-07-24	2.5300	2.5500	2.5300	2.5400	-1.931%	152	20,807	-52.362%
2026-07-23	2.4000	2.5900	2.4000	2.5900	-12.795%	55	20,724	-53.282%
2026-07-21	2.9700	2.9700	2.9700	2.9700	-3.883%	1	20,724	-59.259%
2026-07-20	3.0000	3.0900	3.0000	3.0900	+3.000%	2	20,723	-60.841%
2026-07-17	3.0000	3.0000	3.0000	3.0000	-8.537%	1	20,721	-59.667%
2026-07-16	3.2800	3.2800	3.2800	3.2800	-8.889%	6	20,721	-63.110%
2026-07-15	3.6000	3.6000	3.6000	3.6000	+1.983%	1	20,721	-66.389%
2026-07-13	3.5300	3.5300	3.5300	3.5300	-11.750%	16	20,722	-65.722%
2026-07-08	4.0000	4.0000	4.0000	4.0000	-9.707%	18	20,722	-69.750%
2026-06-23	4.4300	4.4300	4.4300	4.4300	-12.277%	2	20,722	-72.686%
2026-06-18	5.0300	5.0500	5.0300	5.0500	+12.222%	2	20,714	-76.040%
2026-06-17	4.5500	4.5500	4.3500	4.5000	+4.651%	117	20,714	-73.111%
2026-06-15	4.3000	4.3000	4.3000	4.3000	+21.127%	45	20,714	-71.860%
2026-06-11	3.5500	3.5500	3.5500	3.5500	-12.129%	5	20,714	-65.915%
2026-06-09	4.0500	4.0500	4.0400	4.0400	+12.222%	50	20,714	-70.050%
2026-06-04	3.6000	3.6000	3.6000	3.6000	-2.703%	1	20,699	-66.389%
2026-06-03	3.7000	3.7000	3.7000	3.7000	-8.642%	1	20,698	-67.297%
2026-06-01	3.9500	4.0500	3.8500	4.0500	-3.341%	1,122	20,699	-70.123%
2026-05-29	4.2200	4.2500	4.1400	4.1900	+7.990%	10,070	19,656	-71.122%
2026-05-26	3.6000	3.8800	3.6000	3.8800	+10.857%	7	10,638	-68.814%
2026-05-22	3.5500	3.5500	3.5000	3.5000	+14.379%	11	10,641	-65.429%
2026-05-19	3.0600	3.0600	3.0600	3.0600	-7.273%	1	10,642	-60.458%
2026-05-18	3.5600	3.5600	3.3000	3.3000	-13.158%	73	10,642	-63.333%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-2.314%	1	10,642	-68.158%
2026-05-14	3.9900	3.9900	3.8900	3.8900	-7.381%	4	10,686	-68.895%
2026-05-11	4.2000	4.2000	4.2000	4.2000	-6.040%	1	10,685	-71.190%
2026-05-07	4.6900	4.7400	4.4700	4.4700	+7.452%	18	10,685	-72.931%
2026-05-06	4.0000	4.1700	3.9500	4.1600	+22.353%	36	10,692	-70.913%
2026-05-05	3.4000	3.4000	3.4000	3.4000	-2.857%	1	10,675	-64.412%
2026-04-30	3.5000	3.5000	3.5000	3.5000	-6.417%	1	10,675	-65.429%
2026-04-29	3.7600	3.7600	3.7000	3.7400	-2.857%	1,809	10,896	-67.647%
2026-04-28	3.9900	4.0000	3.8500	3.8500	-9.412%	25	12,264	-68.571%
2026-04-27	4.3000	4.3000	4.2500	4.2500	-4.063%	184	12,265	-71.529%
2026-04-24	4.3000	4.4300	4.3000	4.4300	+3.023%	2,179	12,401	-72.686%
2026-04-23	4.3000	4.3000	4.2500	4.3000	-2.273%	4	10,237	-71.860%
2026-04-22	4.4000	4.4000	4.4000	4.4000	-6.183%	1	10,235	-72.500%
2026-04-21	4.7300	4.7300	4.6900	4.6900	+0.860%	6	10,237	-74.200%
2026-04-20	4.5500	4.6500	4.5000	4.6500	+4.494%	104	10,237	-73.978%
2026-04-15	4.5000	4.5000	4.4500	4.4500	-1.111%	26	10,151	-72.809%
2026-04-14	4.5500	4.5500	4.5000	4.5000	+4.651%	53	10,136	-73.111%
2026-04-10	4.3000	4.3000	4.3000	4.3000	+3.614%	17	10,136	-71.860%
2026-04-09	3.9500	4.2000	3.9500	4.1500	-7.778%	52	10,121	-70.843%
2026-04-08	4.5000	4.5000	4.5000	4.5000	+16.883%	15	10,103	-73.111%
2026-04-06	3.8500	3.8500	3.8500	3.8500	-4.938%	1,400	10,088	-68.571%
2026-04-01	4.0000	4.0500	4.0000	4.0500	+20.896%	19	8,688	-70.123%
2026-03-31	3.3500	3.3500	3.3500	3.3500	+1.515%	27	8,671	-63.881%
2026-03-30	3.2500	3.3000	3.2500	3.3000	+2.167%	29	8,644	-63.333%
2026-03-27	3.2300	3.2300	3.2300	3.2300	-9.014%	6,600	8,616	-62.539%
2026-03-25	3.5500	3.5500	3.5500	3.5500	-2.740%	10	2,016	-65.915%
2026-03-23	3.7000	3.8000	3.6000	3.6500	+1.955%	2,012	2,006	-66.849%
2026-03-20	3.7200	3.7200	3.5800	3.5800	0.000%	2	1	-66.201%

.dark-mode .yXSlhf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yXSlhf{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270319P55XLE Mar 19 2027 55.00 Put (XLE270319P00055000)option OPRA

XLE20270319P55
XLE Mar 19 2027 55.00 Put (XLE270319P00055000)
option OPRA