Dark

XLE20270617P55
XLE Jun 17 2027 55.00 Put (XLE270617P00055000)
option OPRA

EOD

Sep 30, 2026

1.95-3.941%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.9200	1.9500	1.9200	1.9500	-3.941%	2	23,424	0.000%
2026-09-25	2.0300	2.0300	2.0300	2.0300	+5.181%	1	23,424	-3.941%
2026-09-24	1.9300	1.9300	1.9300	1.9300	-3.015%	1	23,423	+1.036%
2026-09-23	1.9800	1.9900	1.9800	1.9900	-8.716%	2	23,424	-2.010%
2026-09-22	2.2100	2.2100	2.1800	2.1800	+9.000%	6	23,445	-10.550%
2026-09-21	1.9500	2.0000	1.9500	2.0000	+5.263%	55	23,445	-2.500%
2026-09-16	1.8700	1.9000	1.8700	1.9000	+23.377%	6	23,478	+2.632%
2026-09-15	1.5400	1.5400	1.5400	1.5400	-2.532%	2	23,472	+26.623%
2026-09-09	1.5800	1.5800	1.5800	1.5800	-1.250%	26	23,474	+23.418%
2026-09-08	1.6000	1.6000	1.6000	1.6000	-10.112%	50	23,474	+21.875%
2026-09-04	1.7500	1.7800	1.7500	1.7800	+11.950%	3	23,471	+9.551%
2026-09-02	1.5900	1.5900	1.5900	1.5900	-7.018%	1	23,471	+22.642%
2026-09-01	1.7100	1.7200	1.6800	1.7100	-9.524%	419	23,472	+14.035%
2026-08-31	1.8900	1.8900	1.8900	1.8900	-18.182%	1	23,472	+3.175%
2026-08-27	2.3100	2.3100	2.3100	2.3100	+4.525%	15	23,473	-15.584%
2026-08-26	2.2200	2.2200	2.2100	2.2100	+1.843%	9	23,470	-11.765%
2026-08-25	2.1700	2.1700	2.1400	2.1700	+3.333%	1,063	22,462	-10.138%
2026-08-24	2.1100	2.1100	2.1000	2.1000	+2.941%	80	22,399	-7.143%
2026-08-21	2.0400	2.0400	2.0400	2.0400	+2.000%	1	22,415	-4.412%
2026-08-19	2.0300	2.0300	2.0000	2.0000	-2.439%	6	22,415	-2.500%
2026-08-18	2.0600	2.0700	2.0200	2.0500	-13.502%	82	22,415	-4.878%
2026-08-14	2.3700	2.3700	2.3700	2.3700	-10.227%	1	22,375	-17.722%
2026-08-13	2.7900	2.7900	2.5500	2.6400	-0.752%	265	22,374	-26.136%
2026-08-11	2.7900	2.7900	2.6600	2.6600	-6.993%	12	22,451	-26.692%
2026-08-10	3.2500	3.2500	2.8600	2.8600	-21.644%	19	22,451	-31.818%
2026-08-07	3.6500	3.6500	3.6500	3.6500	+7.353%	10	22,442	-46.575%
2026-08-06	3.4500	3.4500	3.4000	3.4000	+1.493%	53	22,442	-42.647%
2026-08-04	3.4800	3.4800	3.3500	3.3500	+4.688%	15	22,430	-41.791%
2026-08-03	3.1500	3.2000	3.1500	3.2000	-2.141%	7	22,441	-39.063%
2026-07-31	3.2700	3.2700	3.2700	3.2700	-5.217%	2	22,441	-40.367%
2026-07-30	3.5500	3.5500	3.4500	3.4500	-1.429%	180	22,441	-43.478%
2026-07-29	3.3500	3.5400	3.3500	3.5000	-9.091%	43	22,338	-44.286%
2026-07-28	3.8000	3.8500	3.8000	3.8500	+14.925%	33	22,330	-49.351%
2026-07-27	3.3500	3.3500	3.3500	3.3500	-1.471%	45	22,329	-41.791%
2026-07-24	3.1500	3.4000	3.1500	3.4000	+6.250%	11	22,329	-42.647%
2026-07-23	3.0000	3.2000	3.0000	3.2000	-1.235%	120	22,329	-39.063%
2026-07-22	3.3000	3.3000	3.2000	3.2400	-15.844%	44	22,330	-39.815%
2026-07-21	3.6500	3.9000	3.5400	3.8500	-1.282%	87	22,327	-49.351%
2026-07-17	3.9000	3.9000	3.9000	3.9000	0.000%	10	22,329	-50.000%
2026-07-16	3.9000	3.9000	3.9000	3.9000	-3.704%	5	22,339	-50.000%
2026-07-13	4.0000	4.0500	4.0000	4.0500	-16.838%	11	22,340	-51.852%
2026-07-10	4.8700	4.8700	4.8700	4.8700	+6.332%	1	22,341	-59.959%
2026-07-08	4.7000	4.7000	4.5600	4.5800	-6.911%	67	22,341	-57.424%
2026-07-07	5.1000	5.1700	4.9000	4.9200	-10.545%	229	22,341	-60.366%
2026-07-02	5.3000	5.5500	5.3000	5.5000	-4.348%	149	22,322	-64.545%
2026-07-01	5.7500	5.7500	5.7500	5.7500	+5.505%	1	22,322	-66.087%
2026-06-30	5.1500	5.5500	5.0500	5.4500	+4.406%	195	22,321	-64.220%
2026-06-29	5.1500	5.2200	5.1100	5.2200	0.000%	1,391	21,221	-62.644%
2026-06-26	5.2200	5.2200	5.2200	5.2200	+0.385%	5	21,221	-62.644%
2026-06-25	5.4000	5.4000	5.2000	5.2000	-3.704%	24	21,216	-62.500%
2026-06-24	5.5000	5.5000	5.4000	5.4000	+2.857%	9	21,199	-63.889%
2026-06-23	5.2500	5.2500	5.2400	5.2500	-1.869%	40	21,203	-62.857%
2026-06-22	5.4500	5.5000	5.1500	5.3500	-2.727%	339	21,193	-63.551%
2026-06-18	5.5000	5.5000	5.5000	5.5000	+8.911%	30	21,114	-64.545%
2026-06-17	5.0500	5.0500	5.0500	5.0500	+1.000%	9	21,114	-61.386%
2026-06-15	5.3000	5.3000	5.0000	5.0000	+11.111%	81	21,114	-61.000%
2026-06-11	4.1500	4.5000	4.1500	4.5000	-1.532%	6,501	21,114	-56.667%
2026-06-09	4.5700	4.5700	4.5700	4.5700	+9.856%	2	17,176	-57.330%
2026-06-08	4.1600	4.1600	4.1600	4.1600	-5.023%	20	17,178	-53.125%
2026-06-05	4.3800	4.3800	4.3800	4.3800	+4.535%	2	17,182	-55.479%
2026-06-04	4.2800	4.2800	4.1900	4.1900	-6.682%	4	17,180	-53.461%
2026-06-02	4.4900	4.4900	4.4900	4.4900	-11.089%	2	17,181	-56.570%
2026-05-29	5.0000	5.1000	4.9700	5.0500	+10.503%	23	17,179	-61.386%
2026-05-26	4.5700	4.5700	4.5700	4.5700	+16.582%	4	17,158	-57.330%
2026-05-20	3.6000	3.9200	3.6000	3.9200	-4.390%	19	17,158	-50.255%
2026-05-15	4.2200	4.2200	4.1000	4.1000	-8.277%	8	17,158	-52.439%
2026-05-14	4.5500	4.5500	4.4700	4.4700	-2.826%	4	17,158	-56.376%
2026-05-13	4.6200	4.6200	4.6000	4.6000	+1.770%	19	17,155	-57.609%
2026-05-12	4.6000	4.6000	4.5100	4.5200	-4.842%	129	17,155	-56.858%
2026-05-11	4.7200	4.7500	4.7200	4.7500	-6.496%	34	17,155	-58.947%
2026-05-08	5.0800	5.0800	5.0800	5.0800	+4.312%	1	17,145	-61.614%
2026-05-07	5.2500	5.2600	4.8700	4.8700	+2.526%	541	17,156	-59.959%
2026-05-06	4.5500	4.7500	4.5500	4.7500	+18.159%	3	17,136	-58.947%
2026-05-04	4.2100	4.2100	3.9700	4.0200	+0.500%	7	17,136	-51.493%
2026-04-30	3.9800	4.0500	3.9100	4.0000	-7.621%	174	17,131	-51.250%
2026-04-29	4.3300	4.3300	4.3300	4.3300	-10.352%	2,500	17,131	-54.965%
2026-04-27	4.9000	4.9000	4.8300	4.8300	-8.868%	2	14,856	-59.627%
2026-04-21	5.2400	5.3000	5.1800	5.3000	-1.852%	5,031	14,163	-63.208%
2026-04-20	5.4300	5.4300	5.4000	5.4000	-1.460%	2	14,163	-63.889%
2026-04-17	5.5700	5.9500	5.4800	5.4800	+8.515%	300	14,162	-64.416%
2026-04-15	5.0500	5.0500	5.0500	5.0500	-1.174%	38	13,989	-61.386%
2026-04-14	5.1100	5.1100	5.1100	5.1100	+6.458%	1	14,027	-61.840%
2026-04-13	4.8000	4.8000	4.8000	4.8000	-2.041%	10	14,027	-59.375%
2026-04-10	3.8300	4.9000	3.8300	4.9000	+4.255%	3	14,027	-60.204%
2026-04-09	4.7000	4.7000	4.7000	4.7000	-6.561%	1	14,028	-58.511%
2026-04-08	5.0300	5.0300	5.0300	5.0300	+13.034%	1	14,028	-61.233%
2026-04-02	4.1700	4.4500	4.1700	4.4500	+11.809%	16	14,028	-56.180%
2026-03-31	3.9800	3.9800	3.9800	3.9800	+10.249%	3	14,028	-51.005%
2026-03-30	3.6100	3.6100	3.6100	3.6100	-1.096%	1	14,031	-45.983%
2026-03-27	3.6700	3.6700	3.6500	3.6500	-0.815%	2,502	14,030	-46.575%
2026-03-26	3.7200	3.7200	3.6800	3.6800	-6.835%	20	11,530	-47.011%
2026-03-25	4.0000	4.0000	3.9500	3.9500	+3.675%	17	11,530	-50.633%
2026-03-24	4.2000	4.2000	3.8100	3.8100	-16.264%	5	11,528	-48.819%
2026-03-20	4.4500	4.6000	4.4500	4.5500	+1.562%	47	11,527	-57.143%
2026-03-17	4.5000	4.5000	4.4800	4.4800	-11.637%	3	11,483	-56.473%
2026-03-13	5.0500	5.0900	5.0500	5.0700	+3.469%	101	11,483	-61.538%
2026-03-12	5.1500	5.1500	4.9000	4.9000	-7.547%	133	11,410	-60.204%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-7.826%	1	11,534	-63.208%
2026-03-10	5.8600	5.8600	5.7500	5.7500	+3.604%	3	11,534	-66.087%
2026-03-09	5.8000	5.8000	5.5000	5.5500	+1.093%	15	11,532	-64.865%
2026-03-06	5.5000	5.5700	5.4900	5.4900	-0.182%	6	11,532	-64.481%
2026-03-05	5.3000	5.5500	5.3000	5.5000	+0.365%	102	11,530	-64.545%
2026-03-04	5.7900	5.7900	5.4500	5.4800	+4.183%	100	11,475	-64.416%
2026-03-02	5.3900	5.4000	5.2600	5.2600	-8.522%	43	11,572	-62.928%
2026-02-27	5.7500	5.7500	5.7400	5.7500	-4.959%	16	11,567	-66.087%
2026-02-26	6.0600	6.0600	6.0500	6.0500	+4.310%	7	11,567	-67.769%
2026-02-23	5.8800	5.8900	5.8000	5.8000	-3.814%	1,241	11,567	-66.379%
2026-02-20	6.1700	6.1900	6.0300	6.0300	+4.506%	199	10,567	-67.662%
2026-02-19	5.7500	5.7700	5.7500	5.7700	-3.350%	10,022	10,438	-66.205%
2026-02-18	5.9700	5.9700	5.9700	5.9700	-4.019%	1	488	-67.337%
2026-02-12	5.8500	6.2200	5.8100	6.2200	+3.667%	115	488	-68.650%
2026-02-11	6.1500	6.1500	5.9000	6.0000	-9.774%	76	456	-67.500%
2026-02-09	6.6500	6.6500	6.6500	6.6500	-0.746%	100	387	-70.677%
2026-02-06	6.6800	6.7000	6.6600	6.7000	-6.162%	280	287	-70.896%
2026-02-04	7.1300	7.1400	7.1300	7.1400	-6.176%	2	7	-72.689%
2026-01-29	7.7000	7.7200	7.6100	7.6100	-18.956%	6	7	-74.376%
2026-01-16	9.4200	9.4200	9.3900	9.3900	+611.364%	2	1	-79.233%
2025-11-28	1.3200	1.3200	1.3200	1.3200	+7.317%	1	1	+47.727%
2025-09-18	1.2300	1.2300	1.2300	1.2300	-26.786%	1	1	+58.537%
2025-06-11	1.6800	1.6800	1.6800	1.6800	0.000%	1	1	+16.071%

.dark-mode .F9lbWS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F9lbWS{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617P55XLE Jun 17 2027 55.00 Put (XLE270617P00055000)option OPRA

XLE20270617P55
XLE Jun 17 2027 55.00 Put (XLE270617P00055000)
option OPRA