Dark

XLE20271217P40
XLE Dec 17 2027 40.00 Put (XLE271217P00040000)
option OPRA

EOD

Sep 25, 2026

0.4200+7.692%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.4300	0.4300	0.4100	0.4200	+7.692%	10	11,052	0.000%
2026-09-24	0.3900	0.3900	0.3900	0.3900	-15.217%	1	11,052	+7.692%
2026-09-22	0.4300	0.4600	0.4300	0.4600	+24.324%	14	11,052	-8.696%
2026-09-08	0.3800	0.3800	0.3700	0.3700	-5.128%	12	11,052	+13.514%
2026-09-03	0.3900	0.3900	0.3900	0.3900	+5.405%	5	11,054	+7.692%
2026-09-02	0.4000	0.4000	0.3700	0.3700	-11.905%	8	11,054	+13.514%
2026-09-01	0.4200	0.4200	0.4200	0.4200	-6.667%	7	11,054	0.000%
2026-08-31	0.4500	0.4500	0.4500	0.4500	-10.000%	1	11,054	-6.667%
2026-08-28	0.5000	0.5000	0.5000	0.5000	-1.961%	2	11,054	-16.000%
2026-08-26	0.5400	0.5500	0.5100	0.5100	-5.556%	215	11,054	-17.647%
2026-08-21	0.5400	0.5400	0.5300	0.5400	+8.000%	6	10,908	-22.222%
2026-08-20	0.5200	0.5300	0.5000	0.5000	-9.091%	9	10,902	-16.000%
2026-08-19	0.5300	0.5500	0.5300	0.5500	+3.774%	32	10,909	-23.636%
2026-08-18	0.5500	0.5500	0.5300	0.5300	-8.621%	3	10,887	-20.755%
2026-08-17	0.5800	0.5800	0.5800	0.5800	-1.695%	4	10,886	-27.586%
2026-08-14	0.6200	0.6200	0.5900	0.5900	-9.231%	5	10,890	-28.814%
2026-08-13	0.6700	0.6700	0.6500	0.6500	+3.175%	2	10,890	-35.385%
2026-08-12	0.6700	0.6700	0.6300	0.6300	-4.545%	2	10,890	-33.333%
2026-08-11	0.6900	0.6900	0.6600	0.6600	-5.714%	7	10,890	-36.364%
2026-08-10	0.7600	0.7600	0.7000	0.7000	-12.500%	17	10,883	-40.000%
2026-08-07	0.8100	0.8100	0.8000	0.8000	+5.263%	2	10,878	-47.500%
2026-08-03	0.7600	0.7600	0.7600	0.7600	-18.280%	1	10,878	-44.737%
2026-07-16	0.9300	0.9300	0.9300	0.9300	-21.186%	1	10,877	-54.839%
2026-05-19	1.1800	1.1800	1.1800	1.1800	-4.065%	1	10,877	-64.407%
2026-05-15	1.2400	1.2400	1.2300	1.2300	-13.380%	100	10,878	-65.854%
2026-04-27	1.4200	1.4200	1.4200	1.4200	-2.069%	24	10,977	-70.423%
2026-04-17	1.4500	1.4500	1.4500	1.4500	-14.706%	4	11,001	-71.034%
2026-03-11	1.5500	1.7000	1.5500	1.7000	0.000%	4,033	11,019	-75.294%
2026-03-06	1.7000	1.7000	1.7000	1.7000	-5.028%	167	14,127	-75.294%
2026-02-12	1.7900	1.7900	1.7900	1.7900	-3.243%	2	14,277	-76.536%
2026-02-09	2.0000	2.0000	1.8500	1.8500	-9.756%	4,201	14,279	-77.297%
2026-02-04	2.0500	2.0500	2.0500	2.0500	-13.866%	2	10,093	-79.512%
2026-01-27	2.3800	2.3800	2.3800	2.3800	-11.194%	5	10,096	-82.353%
2026-01-15	2.6800	2.6800	2.6800	2.6800	+13.559%	6	10,101	-84.328%
2026-01-14	2.5900	2.6500	2.3600	2.3600	-14.493%	208	10,101	-82.203%
2026-01-13	2.8000	2.8000	2.7600	2.7600	-1.075%	2	10,113	-84.783%
2026-01-05	2.7600	2.7900	2.7600	2.7900	-7.000%	17	10,112	-84.946%
2026-01-02	3.1000	3.1000	3.0000	3.0000	-9.639%	10	10,100	-86.000%
2025-12-31	3.3800	3.3800	3.3200	3.3200	+2.154%	6	10,101	-87.349%
2025-12-30	3.2500	3.2500	3.2500	3.2500	-2.108%	1	10,101	-87.077%
2025-12-24	3.3100	3.3200	3.2900	3.3200	+1.840%	6	10,103	-87.349%
2025-12-23	3.3300	3.3300	3.2500	3.2600	-8.169%	4	10,103	-87.117%
2025-12-19	3.4000	3.5500	3.4000	3.5500	+10.938%	11	10,102	-88.169%
2025-12-11	3.2000	3.2000	3.2000	3.2000	+451.724%	2	10,108	-86.875%
2025-12-04	0.6200	0.6600	0.5800	0.5800	-10.769%	9	241	-27.586%
2025-12-03	0.6500	0.6500	0.6500	0.6500	-2.985%	1	236	-35.385%
2025-12-02	0.6800	0.7100	0.6700	0.6700	+3.077%	10	235	-37.313%
2025-12-01	0.6300	0.6500	0.6300	0.6500	-19.753%	4	227	-35.385%
2025-11-26	0.8100	0.8100	0.8100	0.8100	+1.250%	1	224	-48.148%
2025-11-25	0.8000	0.8000	0.8000	0.8000	+6.667%	1	224	-47.500%
2025-11-21	0.7500	0.7500	0.7500	0.7500	+2.740%	4	223	-44.000%
2025-11-20	0.6900	0.7300	0.6900	0.7300	+2.817%	11	219	-42.466%
2025-11-17	0.6900	0.7100	0.6900	0.7100	+9.231%	5	208	-40.845%
2025-11-14	0.6500	0.6700	0.5200	0.6500	-2.985%	34	203	-35.385%
2025-11-13	0.6500	0.6700	0.6500	0.6700	0.000%	6	193	-37.313%
2025-11-11	0.6300	0.6700	0.6200	0.6700	-12.987%	27	192	-37.313%
2025-11-04	0.7700	0.7700	0.7700	0.7700	+6.944%	15	174	-45.455%
2025-11-03	0.7000	0.7200	0.7000	0.7200	+4.348%	10	174	-41.667%
2025-10-31	0.6900	0.6900	0.6900	0.6900	-2.817%	5	174	-39.130%
2025-10-23	0.6500	0.7100	0.6500	0.7100	-5.333%	8	174	-40.845%
2025-10-22	0.7500	0.7500	0.7500	0.7500	-15.730%	1	169	-44.000%
2025-10-17	0.8900	0.8900	0.8900	0.8900	+7.229%	1	169	-52.809%
2025-10-16	0.8000	0.8300	0.8000	0.8300	+7.792%	10	169	-49.398%
2025-10-15	0.7800	0.7800	0.7700	0.7700	-2.532%	5	164	-45.455%
2025-10-14	0.8300	0.8400	0.7900	0.7900	+1.282%	11	164	-46.835%
2025-10-13	0.8300	0.8300	0.7500	0.7800	-2.500%	3	164	-46.154%
2025-10-10	0.7700	0.8000	0.7700	0.8000	+3.896%	7	163	-47.500%
2025-10-09	0.7300	0.7700	0.7300	0.7700	+10.000%	12	161	-45.455%
2025-10-06	0.7000	0.7000	0.7000	0.7000	-1.408%	2	163	-40.000%
2025-10-03	0.8000	0.8000	0.7000	0.7100	-4.054%	3	161	-40.845%
2025-10-02	0.7400	0.7400	0.7400	0.7400	+4.225%	3	159	-43.243%
2025-10-01	0.7000	0.7100	0.6500	0.7100	+5.970%	8	156	-40.845%
2025-09-30	0.6700	0.6700	0.6700	0.6700	0.000%	5	150	-37.313%
2025-09-29	0.6400	0.6700	0.6400	0.6700	+9.836%	6	145	-37.313%
2025-09-26	0.6100	0.6100	0.6100	0.6100	-3.175%	5	144	-31.148%
2025-09-25	0.6200	0.6300	0.6200	0.6300	+5.000%	10	144	-33.333%
2025-09-24	0.6100	0.6100	0.6000	0.6000	-3.226%	5	144	-30.000%
2025-09-23	0.6000	0.6200	0.6000	0.6200	-4.615%	15	144	-32.258%
2025-09-22	0.6500	0.6500	0.6500	0.6500	-9.722%	1	144	-35.385%
2025-09-08	0.6900	0.7200	0.6900	0.7200	+18.033%	2	145	-41.667%
2025-09-05	0.6100	0.6100	0.6100	0.6100	-8.955%	1	143	-31.148%
2025-08-11	0.6500	0.6700	0.6500	0.6700	+15.517%	3	143	-37.313%
2025-07-28	0.5700	0.5900	0.5700	0.5800	-10.769%	90	140	-27.586%
2025-06-20	0.6500	0.6600	0.6500	0.6500	-23.529%	114	50	-35.385%
2025-05-27	0.8500	0.8500	0.8500	0.8500	-13.265%	1	2	-50.588%
2025-05-12	0.9800	0.9800	0.9800	0.9800	-2.000%	1	1	-57.143%
2025-05-09	1.0000	1.0000	1.0000	1.0000	0.000%	2	1	-58.000%

.dark-mode .B7bSzr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B7bSzr{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217P40XLE Dec 17 2027 40.00 Put (XLE271217P00040000)option OPRA

XLE20271217P40
XLE Dec 17 2027 40.00 Put (XLE271217P00040000)
option OPRA