Dark

XLE20271217P45
XLE Dec 17 2027 45.00 Put (XLE271217P00045000)
option OPRA

EOD

Jul 22, 2026

1.45-37.768%(-0.88)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.4500	1.4500	1.4500	1.4500	-37.768%	2	25,981	0.000%
2026-07-06	2.3300	2.3300	2.3300	2.3300	+2.643%	5,000	24,479	-37.768%
2026-06-26	2.2700	2.2700	2.2700	2.2700	-0.873%	2	21,479	-36.123%
2026-06-23	2.2900	2.2900	2.2900	2.2900	-6.148%	1	21,480	-36.681%
2026-06-22	2.3000	2.4400	2.3000	2.4400	-2.789%	2	21,481	-40.574%
2026-06-16	2.5100	2.5100	2.5100	2.5100	+2.033%	2	21,492	-42.231%
2026-06-15	2.6100	2.6100	2.4200	2.4600	+27.461%	44	21,473	-41.057%
2026-06-04	1.9300	1.9300	1.9300	1.9300	-14.222%	2,000	21,473	-24.870%
2026-05-13	2.2500	2.2500	2.2500	2.2500	-3.017%	1	21,473	-35.556%
2026-05-11	2.3200	2.3200	2.3200	2.3200	-3.333%	1	21,473	-37.500%
2026-05-06	2.4000	2.4000	2.4000	2.4000	+8.597%	3	21,475	-39.583%
2026-04-29	2.2100	2.2100	2.2100	2.2100	-12.992%	1	21,472	-34.389%
2026-04-17	2.5400	2.5400	2.5400	2.5400	-3.788%	1	21,473	-42.913%
2026-04-14	2.6400	2.6400	2.6400	2.6400	+20.000%	1	21,473	-45.076%
2026-04-02	2.2000	2.2000	2.2000	2.2000	+11.675%	2	21,472	-34.091%
2026-03-26	2.0100	2.0100	1.9700	1.9700	-2.956%	34	21,472	-26.396%
2026-03-24	2.0000	2.0300	2.0000	2.0300	-13.983%	3	21,468	-28.571%
2026-03-19	2.4100	2.4100	2.3600	2.3600	-5.600%	21	21,465	-38.559%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-8.759%	3	21,486	-42.000%
2026-03-03	2.7400	2.7400	2.7400	2.7400	-5.190%	1	21,483	-47.080%
2026-02-12	2.8900	2.8900	2.8900	2.8900	-6.774%	2	21,484	-49.827%
2026-02-06	3.1600	3.1600	3.1000	3.1000	-12.921%	2	21,484	-53.226%
2026-02-05	3.6300	3.6400	3.4100	3.5600	-5.067%	102	21,482	-59.270%
2026-01-29	3.7500	3.7500	3.7500	3.7500	-2.597%	773	21,482	-61.333%
2026-01-28	3.8500	3.8500	3.8500	3.8500	-5.868%	10	20,951	-62.338%
2026-01-22	4.1500	4.1500	3.9500	4.0900	+7.068%	88	20,951	-64.548%
2026-01-21	3.8200	3.8200	3.8100	3.8200	-25.536%	7	20,887	-62.042%
2026-01-12	5.1300	5.1300	5.1300	5.1300	+7.322%	1	20,881	-71.735%
2026-01-09	4.7800	4.7800	4.7800	4.7800	-5.720%	1	20,881	-69.665%
2026-01-07	5.0700	5.0700	5.0700	5.0700	-6.111%	10	20,880	-71.400%
2025-12-24	5.4000	5.6800	5.3500	5.4000	-12.480%	10	20,875	-73.148%
2025-12-16	6.1700	6.1700	6.1700	6.1700	+17.524%	2,000	20,875	-76.499%
2025-12-12	5.2500	5.2500	5.2500	5.2500	+3.346%	4	18,875	-72.381%
2025-12-11	5.0500	5.2300	5.0500	5.0800	+477.273%	20	18,875	-71.457%
2025-12-02	0.8800	0.8800	0.8800	0.8800	-5.376%	20	8,329	+64.773%
2025-11-21	0.9300	0.9300	0.9300	0.9300	-4.124%	1	8,309	+55.914%
2025-11-20	0.9700	0.9700	0.9700	0.9700	-1.020%	1	8,308	+49.485%
2025-11-19	0.9800	0.9800	0.9800	0.9800	+4.255%	1	8,308	+47.959%
2025-11-18	0.9500	1.0500	0.9400	0.9400	0.000%	6	8,307	+54.255%
2025-11-17	0.8300	0.9900	0.8300	0.9400	+8.046%	31	8,303	+54.255%
2025-11-11	0.8700	0.8700	0.8700	0.8700	-6.452%	1	8,297	+66.667%
2025-11-10	0.9400	0.9400	0.9000	0.9300	-7.921%	3	8,296	+55.914%
2025-11-07	0.9800	1.0100	0.9800	1.0100	+4.124%	6	8,295	+43.564%
2025-11-06	0.9400	0.9700	0.9400	0.9700	-6.731%	3	8,295	+49.485%
2025-11-05	1.0500	1.0500	1.0400	1.0400	+2.970%	2	8,294	+39.423%
2025-11-03	1.0000	1.0300	1.0000	1.0100	+2.020%	6	8,287	+43.564%
2025-10-23	0.9700	0.9900	0.9700	0.9900	-4.808%	3	8,287	+46.465%
2025-10-22	1.0400	1.0400	1.0400	1.0400	-0.952%	1	8,285	+39.423%
2025-10-21	1.0500	1.0500	1.0500	1.0500	0.000%	1	8,285	+38.095%
2025-10-20	1.0500	1.0500	1.0500	1.0500	-25.000%	3	8,284	+38.095%
2025-10-16	1.1500	1.4000	1.1500	1.4000	+25.000%	3	8,281	+3.571%
2025-10-15	1.0800	1.1200	1.0800	1.1200	0.000%	6	8,279	+29.464%
2025-10-14	1.1200	1.1200	1.1200	1.1200	+0.901%	1	8,273	+29.464%
2025-10-13	1.0500	1.1100	1.0500	1.1100	0.000%	3	8,273	+30.631%
2025-10-10	1.1000	1.1100	1.1000	1.1100	+5.714%	4	8,271	+30.631%
2025-10-09	1.0500	1.0500	1.0500	1.0500	+6.061%	1	8,270	+38.095%
2025-10-07	0.9900	0.9900	0.9900	0.9900	0.000%	2	8,267	+46.465%
2025-10-03	0.9500	0.9900	0.9500	0.9900	-1.980%	3	8,267	+46.465%
2025-10-02	1.0100	1.0100	1.0100	1.0100	+12.222%	1	8,265	+43.564%
2025-09-29	0.9000	0.9000	0.9000	0.9000	+7.143%	1	8,264	+61.111%
2025-09-26	0.8300	0.8400	0.8300	0.8400	-1.176%	3	8,263	+72.619%
2025-09-25	0.8500	0.8500	0.8500	0.8500	+1.190%	1	8,260	+70.588%
2025-09-24	0.8400	0.8700	0.8400	0.8400	0.000%	10	8,259	+72.619%
2025-09-23	0.8400	0.8400	0.8400	0.8400	-5.618%	5	8,249	+72.619%
2025-09-22	0.9000	0.9000	0.8900	0.8900	-1.111%	6	8,244	+62.921%
2025-09-19	0.9300	0.9300	0.8800	0.9000	+11.111%	3	8,239	+61.111%
2025-09-16	0.8100	0.8100	0.8100	0.8100	-10.000%	1	8,237	+79.012%
2025-09-10	0.9000	0.9000	0.9000	0.9000	-8.163%	5	8,237	+61.111%
2025-09-09	0.9500	0.9800	0.9300	0.9800	+3.158%	12	8,237	+47.959%
2025-09-08	0.9700	0.9700	0.9400	0.9500	+1.064%	5	8,233	+52.632%
2025-09-05	0.8800	0.9500	0.8800	0.9400	+8.046%	5	8,233	+54.255%
2025-09-04	0.8700	0.8700	0.8700	0.8700	-3.333%	1	8,232	+66.667%
2025-08-20	0.9000	0.9000	0.9000	0.9000	-7.216%	1	8,231	+61.111%
2025-08-08	0.9900	0.9900	0.9700	0.9700	+2.105%	5	8,231	+49.485%
2025-08-07	0.9400	0.9500	0.9400	0.9500	-5.000%	2	8,230	+52.632%
2025-08-06	0.9200	1.0000	0.9000	1.0000	+12.360%	6	8,228	+45.000%
2025-08-05	0.9700	0.9700	0.8900	0.8900	+1.136%	6	8,224	+62.921%
2025-08-04	0.9500	0.9600	0.8800	0.8800	-2.222%	3	8,220	+64.773%
2025-08-01	0.9000	0.9000	0.9000	0.9000	+20.000%	5	8,219	+61.111%
2025-07-30	0.8000	0.8000	0.7500	0.7500	-2.597%	15	8,219	+93.333%
2025-07-29	0.7700	0.7700	0.7700	0.7700	+8.451%	3	8,206	+88.312%
2025-07-28	0.7500	0.7700	0.7100	0.7100	-21.111%	7	8,205	+104.225%
2025-07-24	0.9000	0.9000	0.9000	0.9000	+7.143%	1	8,205	+61.111%
2025-07-23	0.9100	0.9100	0.8400	0.8400	-8.696%	4	8,205	+72.619%
2025-07-21	0.9000	0.9200	0.9000	0.9200	+1.099%	10	8,204	+57.609%
2025-07-18	0.8000	0.9100	0.8000	0.9100	+1.111%	3	8,204	+59.341%
2025-07-17	0.9100	0.9100	0.9000	0.9000	+4.651%	2	8,201	+61.111%
2025-07-16	0.8900	0.9000	0.8600	0.8600	+3.614%	4	8,200	+68.605%
2025-07-15	0.8200	0.8300	0.8200	0.8300	+10.667%	51	8,198	+74.699%
2025-07-14	0.7200	0.7500	0.7200	0.7500	-21.053%	8	8,213	+93.333%
2025-07-08	0.9500	0.9500	0.9500	0.9500	+5.556%	5	8,207	+52.632%
2025-07-07	0.9000	0.9000	0.9000	0.9000	+1.124%	10	8,202	+61.111%
2025-07-02	0.8900	0.8900	0.8900	0.8900	-1.111%	1	8,202	+62.921%
2025-07-01	0.9000	0.9000	0.9000	0.9000	-6.250%	5	8,203	+61.111%
2025-06-24	0.9600	0.9600	0.9600	0.9600	-1.031%	1	8,203	+51.042%
2025-06-20	0.9700	0.9700	0.9700	0.9700	+4.301%	10	8,203	+49.485%
2025-06-18	0.9300	0.9300	0.9300	0.9300	-4.124%	5	8,198	+55.914%
2025-06-17	0.9700	0.9700	0.9700	0.9700	-7.619%	5	8,198	+49.485%
2025-06-13	0.9900	1.0500	0.9700	1.0500	+1.942%	50	8,198	+38.095%
2025-06-12	1.0200	1.0300	1.0200	1.0300	+6.186%	40	8,198	+40.777%
2025-06-11	0.9700	0.9700	0.9700	0.9700	-11.818%	5	8,198	+49.485%
2025-06-10	1.1000	1.1000	1.0800	1.1000	-3.509%	80	8,193	+31.818%
2025-06-09	1.1400	1.1400	1.1400	1.1400	-7.317%	25	8,127	+27.193%
2025-06-06	1.1900	1.2300	1.1900	1.2300	-6.818%	30	8,127	+17.886%
2025-06-05	1.1800	1.3200	1.1800	1.3200	+2.326%	8	8,122	+9.848%
2025-06-04	1.1500	1.2900	1.1500	1.2900	+14.159%	52	8,063	+12.403%
2025-06-03	1.1100	1.1300	1.1000	1.1300	-5.833%	35	8,063	+28.319%
2025-06-02	1.2000	1.2000	1.2000	1.2000	-7.692%	5	8,059	+20.833%
2025-05-29	1.3000	1.3000	1.3000	1.3000	+2.362%	10	8,059	+11.538%
2025-05-15	1.2700	1.2700	1.2700	1.2700	-31.351%	1	8,059	+14.173%
2025-05-12	1.8500	1.8500	1.8500	1.8500	+12.805%	8,000	8,058	-21.622%
2025-04-25	1.5800	1.6600	1.5800	1.6400	+3.797%	8	81	-11.585%
2025-04-24	1.4900	1.5800	1.4900	1.5800	-6.509%	6	81	-8.228%
2025-04-15	1.5300	1.6900	1.5300	1.6900	+3.681%	9	81	-14.201%
2025-04-04	1.4000	1.6300	1.4000	1.6300	+146.970%	168	85	-11.043%
2025-03-31	0.6600	0.6600	0.6600	0.6600	+22.222%	2	5	+119.697%
2025-03-21	0.5400	0.5400	0.5400	0.5400	0.000%	6	3	+168.519%

.dark-mode .qJfRgP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qJfRgP{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20271217P45XLE Dec 17 2027 45.00 Put (XLE271217P00045000)option OPRA

XLE20271217P45
XLE Dec 17 2027 45.00 Put (XLE271217P00045000)
option OPRA