Dark

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

EOD

Sep 25, 2026

0.8800-3.297%(-0.0300)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.8800	0.9000	0.8700	0.8800	-3.297%	6	30,403	0.000%
2026-09-22	0.8900	0.9100	0.8800	0.9100	+13.750%	5	30,403	-3.297%
2026-09-17	0.8000	0.8100	0.8000	0.8000	+6.667%	42	30,403	+10.000%
2026-09-11	0.7500	0.7500	0.7500	0.7500	-5.063%	2	30,377	+17.333%
2026-09-10	0.7800	0.7900	0.7800	0.7900	+6.757%	3	30,377	+11.392%
2026-09-09	0.7400	0.7400	0.7400	0.7400	-1.333%	2	30,377	+18.919%
2026-09-08	0.7500	0.7500	0.7500	0.7500	-2.597%	5	30,377	+17.333%
2026-09-02	0.7900	0.7900	0.7700	0.7700	-7.229%	2	30,377	+14.286%
2026-09-01	0.8200	0.8300	0.8200	0.8300	-2.353%	4	30,377	+6.024%
2026-08-31	0.8500	0.8500	0.8500	0.8500	-12.371%	1	30,375	+3.529%
2026-08-28	0.9600	0.9900	0.9600	0.9700	-5.825%	2,345	30,375	-9.278%
2026-08-26	1.0100	1.0800	1.0100	1.0300	-1.905%	1,114	28,072	-14.563%
2026-08-25	1.0500	1.0500	1.0500	1.0500	+5.000%	20	27,168	-16.190%
2026-08-21	1.0000	1.0000	1.0000	1.0000	+2.041%	1	27,178	-12.000%
2026-08-20	0.9600	0.9800	0.9300	0.9800	0.000%	325	27,178	-10.204%
2026-08-19	0.9800	0.9800	0.9800	0.9800	-2.000%	1	26,917	-10.204%
2026-08-18	1.0100	1.0300	1.0000	1.0000	-9.091%	3	26,917	-12.000%
2026-08-17	1.1000	1.1000	1.1000	1.1000	-0.901%	1	26,915	-20.000%
2026-08-14	1.1700	1.1700	1.1100	1.1100	-9.756%	6	26,914	-20.721%
2026-08-13	1.2700	1.2700	1.2300	1.2300	0.000%	9	26,917	-28.455%
2026-08-12	1.2700	1.2700	1.2300	1.2300	-1.600%	33	26,914	-28.455%
2026-08-11	1.2900	1.2900	1.1500	1.2500	-5.303%	949	26,912	-29.600%
2026-08-10	1.4100	1.4100	1.3200	1.3200	-16.981%	37	26,046	-33.333%
2026-08-07	1.5900	1.5900	1.5900	1.5900	-3.636%	1	26,029	-44.654%
2026-08-05	1.4200	1.6500	1.4200	1.6500	+7.843%	3	26,030	-46.667%
2026-08-04	1.5300	1.5300	1.5300	1.5300	+5.517%	44	26,029	-42.484%
2026-08-03	1.4800	1.4800	1.4200	1.4500	+1.399%	13	26,006	-39.310%
2026-07-31	1.4900	1.4900	1.4300	1.4300	-4.027%	5	25,996	-38.462%
2026-07-30	1.4900	1.4900	1.4900	1.4900	+0.676%	1	25,991	-40.940%
2026-07-29	1.5000	1.5000	1.4800	1.4800	+2.069%	47	25,990	-40.541%
2026-07-22	1.4500	1.4500	1.4500	1.4500	-37.768%	2	25,981	-39.310%
2026-07-06	2.3300	2.3300	2.3300	2.3300	+2.643%	5,000	24,479	-62.232%
2026-06-26	2.2700	2.2700	2.2700	2.2700	-0.873%	2	21,479	-61.233%
2026-06-23	2.2900	2.2900	2.2900	2.2900	-6.148%	1	21,480	-61.572%
2026-06-22	2.3000	2.4400	2.3000	2.4400	-2.789%	2	21,481	-63.934%
2026-06-16	2.5100	2.5100	2.5100	2.5100	+2.033%	2	21,492	-64.940%
2026-06-15	2.6100	2.6100	2.4200	2.4600	+27.461%	44	21,473	-64.228%
2026-06-04	1.9300	1.9300	1.9300	1.9300	-14.222%	2,000	21,473	-54.404%
2026-05-13	2.2500	2.2500	2.2500	2.2500	-3.017%	1	21,473	-60.889%
2026-05-11	2.3200	2.3200	2.3200	2.3200	-3.333%	1	21,473	-62.069%
2026-05-06	2.4000	2.4000	2.4000	2.4000	+8.597%	3	21,475	-63.333%
2026-04-29	2.2100	2.2100	2.2100	2.2100	-12.992%	1	21,472	-60.181%
2026-04-17	2.5400	2.5400	2.5400	2.5400	-3.788%	1	21,473	-65.354%
2026-04-14	2.6400	2.6400	2.6400	2.6400	+20.000%	1	21,473	-66.667%
2026-04-02	2.2000	2.2000	2.2000	2.2000	+11.675%	2	21,472	-60.000%
2026-03-26	2.0100	2.0100	1.9700	1.9700	-2.956%	34	21,472	-55.330%
2026-03-24	2.0000	2.0300	2.0000	2.0300	-13.983%	3	21,468	-56.650%
2026-03-19	2.4100	2.4100	2.3600	2.3600	-5.600%	21	21,465	-62.712%
2026-03-16	2.5000	2.5000	2.5000	2.5000	-8.759%	3	21,486	-64.800%
2026-03-03	2.7400	2.7400	2.7400	2.7400	-5.190%	1	21,483	-67.883%
2026-02-12	2.8900	2.8900	2.8900	2.8900	-6.774%	2	21,484	-69.550%
2026-02-06	3.1600	3.1600	3.1000	3.1000	-12.921%	2	21,484	-71.613%
2026-02-05	3.6300	3.6400	3.4100	3.5600	-5.067%	102	21,482	-75.281%
2026-01-29	3.7500	3.7500	3.7500	3.7500	-2.597%	773	21,482	-76.533%
2026-01-28	3.8500	3.8500	3.8500	3.8500	-5.868%	10	20,951	-77.143%
2026-01-22	4.1500	4.1500	3.9500	4.0900	+7.068%	88	20,951	-78.484%
2026-01-21	3.8200	3.8200	3.8100	3.8200	-25.536%	7	20,887	-76.963%
2026-01-12	5.1300	5.1300	5.1300	5.1300	+7.322%	1	20,881	-82.846%
2026-01-09	4.7800	4.7800	4.7800	4.7800	-5.720%	1	20,881	-81.590%
2026-01-07	5.0700	5.0700	5.0700	5.0700	-6.111%	10	20,880	-82.643%
2025-12-24	5.4000	5.6800	5.3500	5.4000	-12.480%	10	20,875	-83.704%
2025-12-16	6.1700	6.1700	6.1700	6.1700	+17.524%	2,000	20,875	-85.737%
2025-12-12	5.2500	5.2500	5.2500	5.2500	+3.346%	4	18,875	-83.238%
2025-12-11	5.0500	5.2300	5.0500	5.0800	+477.273%	20	18,875	-82.677%
2025-12-02	0.8800	0.8800	0.8800	0.8800	-5.376%	20	8,329	0.000%
2025-11-21	0.9300	0.9300	0.9300	0.9300	-4.124%	1	8,309	-5.376%
2025-11-20	0.9700	0.9700	0.9700	0.9700	-1.020%	1	8,308	-9.278%
2025-11-19	0.9800	0.9800	0.9800	0.9800	+4.255%	1	8,308	-10.204%
2025-11-18	0.9500	1.0500	0.9400	0.9400	0.000%	6	8,307	-6.383%
2025-11-17	0.8300	0.9900	0.8300	0.9400	+8.046%	31	8,303	-6.383%
2025-11-11	0.8700	0.8700	0.8700	0.8700	-6.452%	1	8,297	+1.149%
2025-11-10	0.9400	0.9400	0.9000	0.9300	-7.921%	3	8,296	-5.376%
2025-11-07	0.9800	1.0100	0.9800	1.0100	+4.124%	6	8,295	-12.871%
2025-11-06	0.9400	0.9700	0.9400	0.9700	-6.731%	3	8,295	-9.278%
2025-11-05	1.0500	1.0500	1.0400	1.0400	+2.970%	2	8,294	-15.385%
2025-11-03	1.0000	1.0300	1.0000	1.0100	+2.020%	6	8,287	-12.871%
2025-10-23	0.9700	0.9900	0.9700	0.9900	-4.808%	3	8,287	-11.111%
2025-10-22	1.0400	1.0400	1.0400	1.0400	-0.952%	1	8,285	-15.385%
2025-10-21	1.0500	1.0500	1.0500	1.0500	0.000%	1	8,285	-16.190%
2025-10-20	1.0500	1.0500	1.0500	1.0500	-25.000%	3	8,284	-16.190%
2025-10-16	1.1500	1.4000	1.1500	1.4000	+25.000%	3	8,281	-37.143%
2025-10-15	1.0800	1.1200	1.0800	1.1200	0.000%	6	8,279	-21.429%
2025-10-14	1.1200	1.1200	1.1200	1.1200	+0.901%	1	8,273	-21.429%
2025-10-13	1.0500	1.1100	1.0500	1.1100	0.000%	3	8,273	-20.721%
2025-10-10	1.1000	1.1100	1.1000	1.1100	+5.714%	4	8,271	-20.721%
2025-10-09	1.0500	1.0500	1.0500	1.0500	+6.061%	1	8,270	-16.190%
2025-10-07	0.9900	0.9900	0.9900	0.9900	0.000%	2	8,267	-11.111%
2025-10-03	0.9500	0.9900	0.9500	0.9900	-1.980%	3	8,267	-11.111%
2025-10-02	1.0100	1.0100	1.0100	1.0100	+12.222%	1	8,265	-12.871%
2025-09-29	0.9000	0.9000	0.9000	0.9000	+7.143%	1	8,264	-2.222%
2025-09-26	0.8300	0.8400	0.8300	0.8400	-1.176%	3	8,263	+4.762%
2025-09-25	0.8500	0.8500	0.8500	0.8500	+1.190%	1	8,260	+3.529%
2025-09-24	0.8400	0.8700	0.8400	0.8400	0.000%	10	8,259	+4.762%
2025-09-23	0.8400	0.8400	0.8400	0.8400	-5.618%	5	8,249	+4.762%
2025-09-22	0.9000	0.9000	0.8900	0.8900	-1.111%	6	8,244	-1.124%
2025-09-19	0.9300	0.9300	0.8800	0.9000	+11.111%	3	8,239	-2.222%
2025-09-16	0.8100	0.8100	0.8100	0.8100	-10.000%	1	8,237	+8.642%
2025-09-10	0.9000	0.9000	0.9000	0.9000	-8.163%	5	8,237	-2.222%
2025-09-09	0.9500	0.9800	0.9300	0.9800	+3.158%	12	8,237	-10.204%
2025-09-08	0.9700	0.9700	0.9400	0.9500	+1.064%	5	8,233	-7.368%
2025-09-05	0.8800	0.9500	0.8800	0.9400	+8.046%	5	8,233	-6.383%
2025-09-04	0.8700	0.8700	0.8700	0.8700	-3.333%	1	8,232	+1.149%
2025-08-20	0.9000	0.9000	0.9000	0.9000	-7.216%	1	8,231	-2.222%
2025-08-08	0.9900	0.9900	0.9700	0.9700	+2.105%	5	8,231	-9.278%
2025-08-07	0.9400	0.9500	0.9400	0.9500	-5.000%	2	8,230	-7.368%
2025-08-06	0.9200	1.0000	0.9000	1.0000	+12.360%	6	8,228	-12.000%
2025-08-05	0.9700	0.9700	0.8900	0.8900	+1.136%	6	8,224	-1.124%
2025-08-04	0.9500	0.9600	0.8800	0.8800	-2.222%	3	8,220	0.000%
2025-08-01	0.9000	0.9000	0.9000	0.9000	+20.000%	5	8,219	-2.222%
2025-07-30	0.8000	0.8000	0.7500	0.7500	-2.597%	15	8,219	+17.333%
2025-07-29	0.7700	0.7700	0.7700	0.7700	+8.451%	3	8,206	+14.286%
2025-07-28	0.7500	0.7700	0.7100	0.7100	-21.111%	7	8,205	+23.944%
2025-07-24	0.9000	0.9000	0.9000	0.9000	+7.143%	1	8,205	-2.222%
2025-07-23	0.9100	0.9100	0.8400	0.8400	-8.696%	4	8,205	+4.762%
2025-07-21	0.9000	0.9200	0.9000	0.9200	+1.099%	10	8,204	-4.348%
2025-07-18	0.8000	0.9100	0.8000	0.9100	+1.111%	3	8,204	-3.297%
2025-07-17	0.9100	0.9100	0.9000	0.9000	+4.651%	2	8,201	-2.222%
2025-07-16	0.8900	0.9000	0.8600	0.8600	+3.614%	4	8,200	+2.326%
2025-07-15	0.8200	0.8300	0.8200	0.8300	+10.667%	51	8,198	+6.024%
2025-07-14	0.7200	0.7500	0.7200	0.7500	-21.053%	8	8,213	+17.333%
2025-07-08	0.9500	0.9500	0.9500	0.9500	+5.556%	5	8,207	-7.368%
2025-07-07	0.9000	0.9000	0.9000	0.9000	+1.124%	10	8,202	-2.222%
2025-07-02	0.8900	0.8900	0.8900	0.8900	-1.111%	1	8,202	-1.124%
2025-07-01	0.9000	0.9000	0.9000	0.9000	-6.250%	5	8,203	-2.222%
2025-06-24	0.9600	0.9600	0.9600	0.9600	-1.031%	1	8,203	-8.333%
2025-06-20	0.9700	0.9700	0.9700	0.9700	+4.301%	10	8,203	-9.278%
2025-06-18	0.9300	0.9300	0.9300	0.9300	-4.124%	5	8,198	-5.376%
2025-06-17	0.9700	0.9700	0.9700	0.9700	-7.619%	5	8,198	-9.278%
2025-06-13	0.9900	1.0500	0.9700	1.0500	+1.942%	50	8,198	-16.190%
2025-06-12	1.0200	1.0300	1.0200	1.0300	+6.186%	40	8,198	-14.563%
2025-06-11	0.9700	0.9700	0.9700	0.9700	-11.818%	5	8,198	-9.278%
2025-06-10	1.1000	1.1000	1.0800	1.1000	-3.509%	80	8,193	-20.000%
2025-06-09	1.1400	1.1400	1.1400	1.1400	-7.317%	25	8,127	-22.807%
2025-06-06	1.1900	1.2300	1.1900	1.2300	-6.818%	30	8,127	-28.455%
2025-06-05	1.1800	1.3200	1.1800	1.3200	+2.326%	8	8,122	-33.333%
2025-06-04	1.1500	1.2900	1.1500	1.2900	+14.159%	52	8,063	-31.783%
2025-06-03	1.1100	1.1300	1.1000	1.1300	-5.833%	35	8,063	-22.124%
2025-06-02	1.2000	1.2000	1.2000	1.2000	-7.692%	5	8,059	-26.667%
2025-05-29	1.3000	1.3000	1.3000	1.3000	+2.362%	10	8,059	-32.308%
2025-05-15	1.2700	1.2700	1.2700	1.2700	-31.351%	1	8,059	-30.709%
2025-05-12	1.8500	1.8500	1.8500	1.8500	+12.805%	8,000	8,058	-52.432%
2025-04-25	1.5800	1.6600	1.5800	1.6400	+3.797%	8	81	-46.341%
2025-04-24	1.4900	1.5800	1.4900	1.5800	-6.509%	6	81	-44.304%
2025-04-15	1.5300	1.6900	1.5300	1.6900	+3.681%	9	81	-47.929%
2025-04-04	1.4000	1.6300	1.4000	1.6300	+146.970%	168	85	-46.012%
2025-03-31	0.6600	0.6600	0.6600	0.6600	+22.222%	2	5	+33.333%
2025-03-21	0.5400	0.5400	0.5400	0.5400	0.000%	6	3	+62.963%

.dark-mode .V7HFv3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V7HFv3{ 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