Dark

XLE20281215P45
XLE Dec 15 2028 45.00 Put (XLE281215P00045000)
option OPRA

EOD

Oct 1, 2026

1.63-8.427%(-0.15)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6800	1.6800	1.6100	1.6300	-8.427%	24	16,360	0.000%
2026-09-30	1.7800	1.7800	1.7300	1.7800	-4.301%	18	16,337	-8.427%
2026-09-29	1.8600	1.8600	1.8600	1.8600	+3.333%	1	16,335	-12.366%
2026-09-28	1.8000	1.8000	1.8000	1.8000	+1.695%	1	16,335	-9.444%
2026-09-24	1.7700	1.7700	1.7700	1.7700	-1.667%	35	16,334	-7.910%
2026-09-22	1.8500	1.8500	1.7600	1.8000	0.000%	4	16,334	-9.444%
2026-09-21	1.7300	1.8000	1.7300	1.8000	+9.091%	6	16,331	-9.444%
2026-09-18	1.6400	1.6500	1.6400	1.6500	+2.484%	4	16,326	-1.212%
2026-09-17	1.7500	1.7500	1.6000	1.6100	-4.734%	18	16,322	+1.242%
2026-09-16	1.6500	1.7000	1.6500	1.6900	+11.184%	14	16,337	-3.550%
2026-09-15	1.5800	1.5800	1.5200	1.5200	-5.000%	6	16,328	+7.237%
2026-09-14	1.5800	1.6700	1.5700	1.6000	-0.621%	14	16,327	+1.875%
2026-09-11	1.5900	1.6100	1.5900	1.6100	-1.227%	3	16,317	+1.242%
2026-09-10	1.6500	1.6500	1.6100	1.6300	0.000%	3	16,315	0.000%
2026-09-09	1.6100	1.6300	1.6100	1.6300	-1.212%	3	16,312	0.000%
2026-09-08	1.6500	1.6500	1.6500	1.6500	-1.198%	10	16,311	-1.212%
2026-09-01	1.7000	1.7000	1.6700	1.6700	-9.239%	2	16,321	-2.395%
2026-08-31	1.8400	1.8400	1.8400	1.8400	-8.000%	1	16,321	-11.413%
2026-08-27	2.0800	2.0800	2.0000	2.0000	-4.762%	6	16,326	-18.500%
2026-08-25	2.0600	2.1000	2.0600	2.1000	+7.692%	2	16,325	-22.381%
2026-08-21	1.9500	1.9500	1.9500	1.9500	+0.515%	1	16,323	-16.410%
2026-08-19	1.9100	1.9900	1.9100	1.9400	-2.513%	154	16,354	-15.979%
2026-08-17	1.9900	1.9900	1.9900	1.9900	-7.442%	1	16,295	-18.090%
2026-08-13	2.1500	2.1500	2.1500	2.1500	0.000%	5	16,295	-24.186%
2026-08-12	2.2000	2.2000	2.1500	2.1500	-2.273%	13	16,295	-24.186%
2026-08-11	2.1900	2.2000	2.1900	2.2000	-5.983%	2	16,305	-25.909%
2026-08-10	2.3400	2.3400	2.3400	2.3400	-11.698%	1	16,303	-30.342%
2026-08-07	2.6000	2.6500	2.6000	2.6500	+2.317%	510	16,103	-38.491%
2026-08-06	2.5600	2.5900	2.5600	2.5900	-4.428%	2	15,893	-37.066%
2026-08-05	2.5500	2.7100	2.5500	2.7100	+10.612%	13	15,893	-39.852%
2026-08-03	2.4400	2.4500	2.4400	2.4500	-2.000%	2	15,890	-33.469%
2026-07-31	2.5300	2.5300	2.5000	2.5000	-6.015%	13	15,889	-34.800%
2026-07-30	2.6600	2.6600	2.6600	2.6600	+4.314%	1	15,901	-38.722%
2026-07-29	2.5500	2.5500	2.5500	2.5500	-5.556%	1	15,900	-36.078%
2026-07-28	2.7000	2.7000	2.7000	2.7000	+14.894%	1	15,900	-39.630%
2026-07-23	2.3000	2.3500	2.3000	2.3500	-4.082%	2	15,900	-30.638%
2026-07-22	2.4500	2.4500	2.4500	2.4500	-3.922%	1	15,899	-33.469%
2026-07-21	2.5500	2.5500	2.5500	2.5500	-1.923%	1	15,899	-36.078%
2026-07-20	2.5200	2.6000	2.5200	2.6000	-3.704%	2	15,899	-37.308%
2026-07-16	2.7000	2.7000	2.7000	2.7000	-6.897%	1	15,898	-39.630%
2026-07-13	2.9000	2.9000	2.9000	2.9000	-1.024%	1	15,899	-43.793%
2026-07-08	2.9500	2.9500	2.9300	2.9300	-17.465%	30	15,899	-44.369%
2026-06-30	3.4500	3.5500	3.4500	3.5500	+3.801%	2	15,919	-54.085%
2026-06-26	3.4200	3.4200	3.4200	3.4200	-3.662%	3	15,918	-52.339%
2026-06-24	3.5500	3.5500	3.5500	3.5500	+1.429%	3	15,921	-54.085%
2026-06-23	3.5000	3.5000	3.5000	3.5000	+2.339%	1	15,919	-53.429%
2026-06-22	3.5400	3.5400	3.4200	3.4200	-7.568%	15,001	15,919	-52.339%
2026-06-18	3.8000	3.8000	3.7000	3.7000	+13.846%	37	891	-55.946%
2026-05-26	3.3000	3.3000	3.2500	3.2500	0.000%	77	891	-49.846%
2026-05-22	3.2500	3.2500	3.2500	3.2500	+1.562%	1	814	-49.846%
2026-05-21	3.2000	3.2000	3.2000	3.2000	+12.281%	1	813	-49.063%
2026-05-20	2.8500	2.8500	2.8500	2.8500	-20.833%	2	813	-42.807%
2026-05-13	3.6000	3.6000	3.6000	3.6000	+7.463%	1	814	-54.722%
2026-04-28	3.4000	3.4000	3.3500	3.3500	-4.286%	2	815	-51.343%
2026-04-27	3.5500	3.6000	3.5000	3.5000	-2.778%	3	813	-53.429%
2026-04-23	3.6000	3.6000	3.6000	3.6000	0.000%	1	810	-54.722%
2026-04-22	3.5500	3.6000	3.5500	3.6000	-5.263%	3	809	-54.722%
2026-04-20	3.6000	3.8000	3.3500	3.8000	+13.433%	20	810	-57.105%
2026-04-17	3.3500	3.3500	3.3500	3.3500	+2.761%	5	802	-51.343%
2026-04-16	3.2600	3.2600	3.2600	3.2600	-10.685%	4	797	-50.000%
2026-04-14	3.6500	3.6500	3.6500	3.6500	+5.797%	1	801	-55.342%
2026-04-13	3.4000	3.4500	3.3500	3.4500	+3.916%	9	800	-52.754%
2026-04-10	3.3200	3.3200	3.3200	3.3200	+2.154%	1	795	-50.904%
2026-04-07	3.2500	3.2500	3.2500	3.2500	-7.143%	1	794	-49.846%
2026-04-06	3.5500	3.5500	3.5000	3.5000	-1.408%	2	793	-53.429%
2026-04-02	3.5000	3.5500	3.5000	3.5500	+4.412%	2	789	-54.085%
2026-04-01	3.2500	3.4000	3.2500	3.4000	+5.590%	5	789	-52.059%
2026-03-31	2.9900	3.2500	2.9900	3.2200	+5.574%	6	784	-49.379%
2026-03-30	3.0000	3.0500	3.0000	3.0500	0.000%	2	778	-46.557%
2026-03-27	3.0500	3.0500	3.0500	3.0500	0.000%	1	776	-46.557%
2026-03-26	3.0500	3.0500	3.0500	3.0500	-1.613%	2	775	-46.557%
2026-03-24	2.9900	3.1000	2.9900	3.1000	-4.615%	3	777	-47.419%
2026-03-23	3.8500	3.8500	3.2500	3.2500	-5.797%	4	774	-49.846%
2026-03-20	3.3500	3.4500	3.3300	3.4500	+1.471%	4	770	-52.754%
2026-03-19	3.3500	3.4000	3.3500	3.4000	-2.857%	3	766	-52.059%
2026-03-18	3.4000	3.5000	3.4000	3.5000	+2.941%	2	763	-53.429%
2026-03-17	3.4000	3.4500	3.4000	3.4000	-5.556%	8	761	-52.059%
2026-03-16	3.5500	3.6000	3.5500	3.6000	-7.692%	12	758	-54.722%
2026-03-11	4.0000	4.0000	3.9000	3.9000	+7.735%	2	757	-58.205%
2026-03-10	3.6200	3.6200	3.6200	3.6200	-12.771%	4	758	-54.972%
2026-03-09	4.1000	4.1500	4.1000	4.1500	+2.469%	2	755	-60.723%
2026-03-06	4.1000	4.1000	4.0500	4.0500	+1.250%	12	753	-59.753%
2026-03-05	3.9500	4.0000	3.9500	4.0000	+1.266%	2	762	-59.250%
2026-03-03	3.9500	4.0000	3.9000	3.9500	+3.947%	13	760	-58.734%
2026-03-02	4.0000	4.0500	3.8000	3.8000	-7.317%	80	747	-57.105%
2026-02-18	4.1000	4.1000	4.1000	4.1000	-4.651%	50	715	-60.244%
2026-02-17	4.3000	4.3000	4.3000	4.3000	-9.853%	1	665	-62.093%
2026-02-06	4.6200	4.7800	4.6200	4.7700	-5.169%	12	664	-65.828%
2026-01-30	5.0300	5.0300	5.0300	5.0300	+22.384%	1	664	-67.594%
2026-01-29	4.1100	4.1100	4.1000	4.1100	-21.264%	400	665	-60.341%
2026-01-26	5.2500	5.2500	5.2000	5.2200	0.000%	10	265	-68.774%
2026-01-22	5.2200	5.2200	5.2200	5.2200	-12.709%	1	258	-68.774%
2026-01-16	5.9800	5.9800	5.9800	5.9800	+8.727%	1	256	-72.742%
2026-01-15	5.5000	5.5000	5.5000	5.5000	+1.852%	1	256	-70.364%
2026-01-14	5.2100	5.4000	5.2100	5.4000	-6.087%	10	255	-69.815%
2026-01-12	5.9900	6.2100	5.7500	5.7500	0.000%	349	246	-71.652%

.dark-mode .cqnqqz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqnqqz{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20281215P45XLE Dec 15 2028 45.00 Put (XLE281215P00045000)option OPRA

XLE20281215P45
XLE Dec 15 2028 45.00 Put (XLE281215P00045000)
option OPRA