Dark

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

EOD

Jul 24, 2026

3.40+6.250%(+0.20)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	3.1500	3.4000	3.1500	3.4000	+6.250%	11	22,329	0.000%
2026-07-23	3.0000	3.2000	3.0000	3.2000	-1.235%	120	22,329	+6.250%
2026-07-22	3.3000	3.3000	3.2000	3.2400	-15.844%	44	22,330	+4.938%
2026-07-21	3.6500	3.9000	3.5400	3.8500	-1.282%	87	22,327	-11.688%
2026-07-17	3.9000	3.9000	3.9000	3.9000	0.000%	10	22,329	-12.821%
2026-07-16	3.9000	3.9000	3.9000	3.9000	-3.704%	5	22,339	-12.821%
2026-07-13	4.0000	4.0500	4.0000	4.0500	-16.838%	11	22,340	-16.049%
2026-07-10	4.8700	4.8700	4.8700	4.8700	+6.332%	1	22,341	-30.185%
2026-07-08	4.7000	4.7000	4.5600	4.5800	-6.911%	67	22,341	-25.764%
2026-07-07	5.1000	5.1700	4.9000	4.9200	-10.545%	229	22,341	-30.894%
2026-07-02	5.3000	5.5500	5.3000	5.5000	-4.348%	149	22,322	-38.182%
2026-07-01	5.7500	5.7500	5.7500	5.7500	+5.505%	1	22,322	-40.870%
2026-06-30	5.1500	5.5500	5.0500	5.4500	+4.406%	195	22,321	-37.615%
2026-06-29	5.1500	5.2200	5.1100	5.2200	0.000%	1,391	21,221	-34.866%
2026-06-26	5.2200	5.2200	5.2200	5.2200	+0.385%	5	21,221	-34.866%
2026-06-25	5.4000	5.4000	5.2000	5.2000	-3.704%	24	21,216	-34.615%
2026-06-24	5.5000	5.5000	5.4000	5.4000	+2.857%	9	21,199	-37.037%
2026-06-23	5.2500	5.2500	5.2400	5.2500	-1.869%	40	21,203	-35.238%
2026-06-22	5.4500	5.5000	5.1500	5.3500	-2.727%	339	21,193	-36.449%
2026-06-18	5.5000	5.5000	5.5000	5.5000	+8.911%	30	21,114	-38.182%
2026-06-17	5.0500	5.0500	5.0500	5.0500	+1.000%	9	21,114	-32.673%
2026-06-15	5.3000	5.3000	5.0000	5.0000	+11.111%	81	21,114	-32.000%
2026-06-11	4.1500	4.5000	4.1500	4.5000	-1.532%	6,501	21,114	-24.444%
2026-06-09	4.5700	4.5700	4.5700	4.5700	+9.856%	2	17,176	-25.602%
2026-06-08	4.1600	4.1600	4.1600	4.1600	-5.023%	20	17,178	-18.269%
2026-06-05	4.3800	4.3800	4.3800	4.3800	+4.535%	2	17,182	-22.374%
2026-06-04	4.2800	4.2800	4.1900	4.1900	-6.682%	4	17,180	-18.854%
2026-06-02	4.4900	4.4900	4.4900	4.4900	-11.089%	2	17,181	-24.276%
2026-05-29	5.0000	5.1000	4.9700	5.0500	+10.503%	23	17,179	-32.673%
2026-05-26	4.5700	4.5700	4.5700	4.5700	+16.582%	4	17,158	-25.602%
2026-05-20	3.6000	3.9200	3.6000	3.9200	-4.390%	19	17,158	-13.265%
2026-05-15	4.2200	4.2200	4.1000	4.1000	-8.277%	8	17,158	-17.073%
2026-05-14	4.5500	4.5500	4.4700	4.4700	-2.826%	4	17,158	-23.937%
2026-05-13	4.6200	4.6200	4.6000	4.6000	+1.770%	19	17,155	-26.087%
2026-05-12	4.6000	4.6000	4.5100	4.5200	-4.842%	129	17,155	-24.779%
2026-05-11	4.7200	4.7500	4.7200	4.7500	-6.496%	34	17,155	-28.421%
2026-05-08	5.0800	5.0800	5.0800	5.0800	+4.312%	1	17,145	-33.071%
2026-05-07	5.2500	5.2600	4.8700	4.8700	+2.526%	541	17,156	-30.185%
2026-05-06	4.5500	4.7500	4.5500	4.7500	+18.159%	3	17,136	-28.421%
2026-05-04	4.2100	4.2100	3.9700	4.0200	+0.500%	7	17,136	-15.423%
2026-04-30	3.9800	4.0500	3.9100	4.0000	-7.621%	174	17,131	-15.000%
2026-04-29	4.3300	4.3300	4.3300	4.3300	-10.352%	2,500	17,131	-21.478%
2026-04-27	4.9000	4.9000	4.8300	4.8300	-8.868%	2	14,856	-29.607%
2026-04-21	5.2400	5.3000	5.1800	5.3000	-1.852%	5,031	14,163	-35.849%
2026-04-20	5.4300	5.4300	5.4000	5.4000	-1.460%	2	14,163	-37.037%
2026-04-17	5.5700	5.9500	5.4800	5.4800	+8.515%	300	14,162	-37.956%
2026-04-15	5.0500	5.0500	5.0500	5.0500	-1.174%	38	13,989	-32.673%
2026-04-14	5.1100	5.1100	5.1100	5.1100	+6.458%	1	14,027	-33.464%
2026-04-13	4.8000	4.8000	4.8000	4.8000	-2.041%	10	14,027	-29.167%
2026-04-10	3.8300	4.9000	3.8300	4.9000	+4.255%	3	14,027	-30.612%
2026-04-09	4.7000	4.7000	4.7000	4.7000	-6.561%	1	14,028	-27.660%
2026-04-08	5.0300	5.0300	5.0300	5.0300	+13.034%	1	14,028	-32.406%
2026-04-02	4.1700	4.4500	4.1700	4.4500	+11.809%	16	14,028	-23.596%
2026-03-31	3.9800	3.9800	3.9800	3.9800	+10.249%	3	14,028	-14.573%
2026-03-30	3.6100	3.6100	3.6100	3.6100	-1.096%	1	14,031	-5.817%
2026-03-27	3.6700	3.6700	3.6500	3.6500	-0.815%	2,502	14,030	-6.849%
2026-03-26	3.7200	3.7200	3.6800	3.6800	-6.835%	20	11,530	-7.609%
2026-03-25	4.0000	4.0000	3.9500	3.9500	+3.675%	17	11,530	-13.924%
2026-03-24	4.2000	4.2000	3.8100	3.8100	-16.264%	5	11,528	-10.761%
2026-03-20	4.4500	4.6000	4.4500	4.5500	+1.562%	47	11,527	-25.275%
2026-03-17	4.5000	4.5000	4.4800	4.4800	-11.637%	3	11,483	-24.107%
2026-03-13	5.0500	5.0900	5.0500	5.0700	+3.469%	101	11,483	-32.939%
2026-03-12	5.1500	5.1500	4.9000	4.9000	-7.547%	133	11,410	-30.612%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-7.826%	1	11,534	-35.849%
2026-03-10	5.8600	5.8600	5.7500	5.7500	+3.604%	3	11,534	-40.870%
2026-03-09	5.8000	5.8000	5.5000	5.5500	+1.093%	15	11,532	-38.739%
2026-03-06	5.5000	5.5700	5.4900	5.4900	-0.182%	6	11,532	-38.069%
2026-03-05	5.3000	5.5500	5.3000	5.5000	+0.365%	102	11,530	-38.182%
2026-03-04	5.7900	5.7900	5.4500	5.4800	+4.183%	100	11,475	-37.956%
2026-03-02	5.3900	5.4000	5.2600	5.2600	-8.522%	43	11,572	-35.361%
2026-02-27	5.7500	5.7500	5.7400	5.7500	-4.959%	16	11,567	-40.870%
2026-02-26	6.0600	6.0600	6.0500	6.0500	+4.310%	7	11,567	-43.802%
2026-02-23	5.8800	5.8900	5.8000	5.8000	-3.814%	1,241	11,567	-41.379%
2026-02-20	6.1700	6.1900	6.0300	6.0300	+4.506%	199	10,567	-43.615%
2026-02-19	5.7500	5.7700	5.7500	5.7700	-3.350%	10,022	10,438	-41.075%
2026-02-18	5.9700	5.9700	5.9700	5.9700	-4.019%	1	488	-43.049%
2026-02-12	5.8500	6.2200	5.8100	6.2200	+3.667%	115	488	-45.338%
2026-02-11	6.1500	6.1500	5.9000	6.0000	-9.774%	76	456	-43.333%
2026-02-09	6.6500	6.6500	6.6500	6.6500	-0.746%	100	387	-48.872%
2026-02-06	6.6800	6.7000	6.6600	6.7000	-6.162%	280	287	-49.254%
2026-02-04	7.1300	7.1400	7.1300	7.1400	-6.176%	2	7	-52.381%
2026-01-29	7.7000	7.7200	7.6100	7.6100	-18.956%	6	7	-55.322%
2026-01-16	9.4200	9.4200	9.3900	9.3900	+611.364%	2	1	-63.791%
2025-11-28	1.3200	1.3200	1.3200	1.3200	+7.317%	1	1	+157.576%
2025-09-18	1.2300	1.2300	1.2300	1.2300	-26.786%	1	1	+176.423%
2025-06-11	1.6800	1.6800	1.6800	1.6800	0.000%	1	1	+102.381%

.dark-mode .Wt1X6F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wt1X6F{ 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