Dark

XLE20270617P60
XLE Jun 17 2027 60.00 Put (XLE270617P00060000)
option OPRA

EOD

Oct 1, 2026

3.51-7.632%(-0.29)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5100	3.5100	3.5100	3.5100	-7.632%	5	4,670	0.000%
2026-09-30	3.8000	3.8000	3.8000	3.8000	-2.564%	1	4,670	-7.632%
2026-09-29	4.1000	4.1000	3.9000	3.9000	+1.299%	101	4,669	-10.000%
2026-09-25	3.7600	3.9000	3.7600	3.8500	+2.667%	395	4,669	-8.831%
2026-09-23	3.7500	3.7500	3.7400	3.7500	+1.351%	60	4,392	-6.400%
2026-09-22	3.9500	3.9500	3.7000	3.7000	+27.148%	2	4,375	-5.135%
2026-09-15	3.0500	3.0500	2.8700	2.9100	-12.085%	250	4,373	+20.619%
2026-09-14	3.3100	3.3100	3.3100	3.3100	+6.774%	1	4,198	+6.042%
2026-09-11	3.2000	3.2000	3.1000	3.1000	+1.639%	4	4,197	+13.226%
2026-09-10	2.9600	3.0500	2.9600	3.0500	-1.613%	1,501	4,196	+15.082%
2026-09-08	3.1000	3.1000	3.0800	3.1000	0.000%	109	4,111	+13.226%
2026-09-03	3.1000	3.1000	3.0500	3.1000	+3.333%	11	4,103	+13.226%
2026-09-02	3.2300	3.2600	3.0000	3.0000	-5.956%	188	4,103	+17.000%
2026-09-01	3.1000	3.2600	3.1000	3.1900	-17.784%	353	4,039	+10.031%
2026-08-28	4.0200	4.0200	3.8800	3.8800	-4.198%	91	4,019	-9.536%
2026-08-27	4.1000	4.1000	3.9000	4.0500	+4.922%	1,064	4,014	-13.333%
2026-08-26	3.8600	3.8600	3.8500	3.8600	-0.515%	10	3,433	-9.067%
2026-08-24	3.7700	3.8800	3.7300	3.8800	+6.011%	81	3,423	-9.536%
2026-08-21	3.6600	3.6600	3.6600	3.6600	-2.400%	1	3,377	-4.098%
2026-08-18	3.7500	3.7500	3.7500	3.7500	-8.537%	15	3,421	-6.400%
2026-08-17	4.1100	4.2500	4.1000	4.1000	-11.638%	682	3,467	-14.390%
2026-08-13	4.7100	4.7100	4.6400	4.6400	-0.215%	16	3,598	-24.353%
2026-08-11	4.8500	4.8500	4.6500	4.6500	-7.000%	28	3,604	-24.516%
2026-08-10	5.5000	5.5000	5.0000	5.0000	-18.434%	16	3,607	-29.800%
2026-08-07	6.1300	6.1300	6.1300	6.1300	+4.786%	1	3,595	-42.741%
2026-08-05	5.8500	5.8500	5.8500	5.8500	+4.464%	1	3,594	-40.000%
2026-07-31	5.5000	5.6000	5.5000	5.6000	+5.660%	4	3,594	-37.321%
2026-07-24	5.1500	5.3000	5.1500	5.3000	+3.718%	20	3,595	-33.774%
2026-07-23	5.1000	5.1100	5.1000	5.1100	-3.947%	11	3,580	-31.311%
2026-07-22	5.3200	5.3200	5.3200	5.3200	-37.559%	1,000	3,575	-34.023%
2026-06-30	7.1500	8.5200	7.1500	8.5200	+2.651%	3	2,706	-58.803%
2026-06-26	8.3000	8.3100	8.2100	8.3000	+2.469%	1,205	2,707	-57.711%
2026-06-23	8.1000	8.1000	8.1000	8.1000	+3.846%	1	1,544	-56.667%
2026-06-15	7.6500	7.8000	7.6500	7.8000	+5.834%	3	1,544	-55.000%
2026-06-09	7.3700	7.3700	7.3700	7.3700	+6.043%	2	1,544	-52.374%
2026-05-26	6.9500	6.9500	6.9500	6.9500	+14.686%	1	1,544	-49.496%
2026-05-21	6.0500	6.0600	6.0500	6.0600	+7.829%	3	1,544	-42.079%
2026-05-19	5.8800	5.8800	5.6200	5.6200	-6.799%	9	1,544	-37.544%
2026-05-18	6.1700	6.1700	6.0300	6.0300	-8.079%	6	1,547	-41.791%
2026-05-15	6.5600	6.5600	6.5600	6.5600	-8.889%	7	1,547	-46.494%
2026-05-13	7.1500	7.2000	7.1500	7.2000	+0.699%	50	1,546	-51.250%
2026-05-12	7.2500	7.2500	7.1500	7.1500	-3.117%	52	1,546	-50.909%
2026-05-11	7.3800	7.3800	7.3800	7.3800	-4.528%	2	1,546	-52.439%
2026-05-08	7.8000	7.8000	7.7300	7.7300	-1.277%	2	1,544	-54.592%
2026-05-07	7.9400	8.1600	7.8300	7.8300	+9.053%	156	1,544	-55.172%
2026-05-06	7.1900	7.1900	7.1400	7.1800	+19.269%	197	2,090	-51.114%
2026-05-05	6.0200	6.0200	6.0200	6.0200	-3.526%	1,500	1,773	-41.694%
2026-05-04	6.2900	6.3400	6.1500	6.2400	-1.732%	213	925	-43.750%
2026-05-01	6.4500	6.4600	6.3100	6.3500	+1.600%	836	1,505	-44.724%
2026-04-30	6.3100	6.3100	6.2500	6.2500	-4.580%	48	1,505	-43.840%
2026-04-29	6.5000	6.5500	6.5000	6.5500	-11.486%	26	1,545	-46.412%
2026-04-27	7.4000	7.4000	7.4000	7.4000	-3.896%	3	1,519	-52.568%
2026-04-22	7.6500	7.7000	7.6000	7.7000	-3.750%	31	1,519	-54.416%
2026-04-20	7.9500	8.0000	7.9000	8.0000	-4.988%	51	1,500	-56.125%
2026-04-17	8.5000	8.7700	8.4200	8.4200	+5.912%	8	1,469	-58.314%
2026-04-14	7.9500	7.9500	7.9500	7.9500	+12.766%	10	1,472	-55.849%
2026-04-13	6.9600	7.0500	6.9600	7.0500	-1.947%	3	1,472	-50.213%
2026-04-09	7.1500	7.2000	7.1500	7.1900	-1.100%	12	1,471	-51.182%
2026-04-08	7.7000	7.7000	7.2700	7.2700	+13.417%	11	1,462	-51.719%
2026-04-07	6.1000	6.4100	6.1000	6.4100	+0.156%	3	1,470	-45.242%
2026-04-02	6.4000	6.4000	6.4000	6.4000	-6.706%	5	1,462	-45.156%
2026-04-01	7.0000	7.0000	6.8600	6.8600	+24.727%	27	1,462	-48.834%
2026-03-30	5.3500	5.5000	5.3500	5.5000	-2.827%	28	1,485	-36.182%
2026-03-26	5.6600	5.6600	5.6600	5.6600	-10.866%	3	1,457	-37.986%
2026-03-23	6.3500	6.3500	6.3500	6.3500	-1.703%	2	1,454	-44.724%
2026-03-20	6.4600	6.4600	6.4600	6.4600	-15.556%	1	1,456	-45.666%
2026-03-13	7.7000	7.7300	7.5500	7.6500	+2.000%	513	1,456	-54.118%
2026-03-12	7.5300	7.6000	7.3700	7.5000	-8.537%	721	964	-53.200%
2026-03-09	8.2500	8.2500	8.2000	8.2000	+1.110%	6	245	-57.195%
2026-03-06	8.3000	8.4000	8.1000	8.1100	-1.697%	121	239	-56.720%
2026-03-05	8.1400	8.2500	8.1000	8.2500	-1.786%	27	120	-57.455%
2026-03-03	8.3000	8.6500	8.0000	8.4000	+3.960%	93	93	-58.214%
2026-03-02	8.0800	8.0800	8.0800	8.0800	-0.980%	72	72	-56.559%
2026-02-27	8.1600	8.1600	8.1600	8.1600	+377.193%	72	72	-56.985%
2025-11-28	1.6800	1.7100	1.6800	1.7100	-10.000%	23	79	+105.263%
2025-11-25	2.0300	2.0300	1.9000	1.9000	-9.091%	5	56	+84.737%
2025-10-13	2.0500	2.0900	2.0500	2.0900	+26.667%	47	51	+67.943%
2025-09-02	1.6500	1.6500	1.6500	1.6500	-5.172%	2	4	+112.727%
2025-08-28	1.6700	1.7400	1.6700	1.7400	-16.346%	2	2	+101.724%
2025-08-11	2.0800	2.0800	2.0800	2.0800	-12.605%	1	2	+68.750%
2025-06-11	2.3800	2.3800	2.3800	2.3800	0.000%	1	1	+47.479%

.dark-mode .d5330W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d5330W{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20270617P60XLE Jun 17 2027 60.00 Put (XLE270617P00060000)option OPRA

XLE20270617P60
XLE Jun 17 2027 60.00 Put (XLE270617P00060000)
option OPRA