Dark

XLE20281215P50
XLE Dec 15 2028 50.00 Put (XLE281215P00050000)
option OPRA

EOD

Oct 1, 2026

2.76-8.000%(-0.24)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.7600	2.7600	2.7600	2.7600	-8.000%	5	2,191	0.000%
2026-09-29	2.9900	3.0500	2.9900	3.0000	+5.263%	7	2,193	-8.000%
2026-09-28	2.9000	2.9000	2.8500	2.8500	-2.397%	2	2,192	-3.158%
2026-09-25	2.9500	2.9500	2.9200	2.9200	+4.659%	2	2,192	-5.479%
2026-09-24	2.7400	2.7900	2.7400	2.7900	-6.689%	2	2,193	-1.075%
2026-09-22	2.8900	2.9900	2.8900	2.9900	+3.103%	10	2,193	-7.692%
2026-09-21	2.8500	2.9000	2.8500	2.9000	+9.434%	10	2,183	-4.828%
2026-09-18	2.6000	2.6500	2.5600	2.6500	+2.713%	12	2,183	+4.151%
2026-09-17	2.6200	2.6200	2.5800	2.5800	-3.731%	15	2,178	+6.977%
2026-09-16	2.6000	2.7500	2.6000	2.6800	+8.502%	19	2,194	+2.985%
2026-09-15	2.4800	2.4800	2.4700	2.4700	-6.792%	10	2,185	+11.741%
2026-09-14	2.4400	2.6500	2.4400	2.6500	+3.113%	18	2,185	+4.151%
2026-09-11	2.6000	2.6000	2.5700	2.5700	-1.533%	2	2,181	+7.393%
2026-09-10	2.5500	2.6500	2.5500	2.6100	+1.163%	8	2,181	+5.747%
2026-09-09	2.5700	2.5800	2.5500	2.5800	-0.769%	3	2,179	+6.977%
2026-09-08	2.6000	2.6200	2.6000	2.6000	-6.475%	14	2,178	+6.154%
2026-09-04	2.7500	2.7800	2.7500	2.7800	+6.513%	9	2,173	-0.719%
2026-09-03	2.6000	2.6100	2.5900	2.6100	-1.509%	12	2,173	+5.747%
2026-09-02	2.6500	2.6500	2.6500	2.6500	-3.636%	1	2,164	+4.151%
2026-09-01	2.7500	2.7500	2.7500	2.7500	-5.172%	1	2,164	+0.364%
2026-08-31	2.8600	2.9000	2.8600	2.9000	-9.375%	5	2,164	-4.828%
2026-08-27	3.2000	3.2000	3.2000	3.2000	+3.226%	1	2,167	-13.750%
2026-08-26	3.3500	3.3500	3.1000	3.1000	-1.587%	8	2,168	-10.968%
2026-08-25	3.1500	3.1500	3.1500	3.1500	+3.279%	4	2,168	-12.381%
2026-08-21	3.0500	3.0500	3.0500	3.0500	+3.390%	1	2,168	-9.508%
2026-08-20	2.9500	2.9500	2.9500	2.9500	-3.279%	5	2,168	-6.441%
2026-08-19	2.9500	3.0500	2.9500	3.0500	+0.993%	372	2,218	-9.508%
2026-08-18	3.0500	3.0500	3.0200	3.0200	-5.625%	2	2,078	-8.609%
2026-08-17	3.2000	3.3000	3.2000	3.2000	-5.882%	7	2,077	-13.750%
2026-08-13	3.4000	3.4000	3.4000	3.4000	+3.030%	5	2,077	-18.824%
2026-08-12	3.4500	3.4500	3.3000	3.3000	-5.714%	6	2,072	-16.364%
2026-08-11	3.5000	3.5000	3.5000	3.5000	-15.663%	4	2,067	-21.143%
2026-08-04	4.1500	4.1500	4.1500	4.1500	+7.792%	1	2,075	-33.494%
2026-08-03	3.8500	3.8500	3.8500	3.8500	+2.667%	4	2,075	-28.312%
2026-07-31	3.7500	3.7500	3.7500	3.7500	-8.537%	4	2,071	-26.400%
2026-07-30	4.1000	4.1000	4.1000	4.1000	+3.797%	1	2,071	-32.683%
2026-07-29	3.8500	3.9500	3.8500	3.9500	-7.059%	6	2,071	-30.127%
2026-07-28	4.0500	4.2500	4.0500	4.2500	+6.250%	2	2,074	-35.059%
2026-07-27	3.9000	4.0000	3.8500	4.0000	+9.589%	990	2,074	-31.000%
2026-07-24	3.5900	3.6500	3.5900	3.6500	-1.351%	422	2,707	-24.384%
2026-07-23	3.7000	3.7000	3.7000	3.7000	0.000%	2	3,088	-25.405%
2026-07-22	3.6000	3.7000	3.6000	3.7000	-6.329%	2	3,088	-25.405%
2026-07-21	3.9500	3.9500	3.9500	3.9500	-6.840%	1	3,086	-30.127%
2026-07-16	4.2400	4.2400	4.2400	4.2400	-2.529%	1	3,086	-34.906%
2026-07-15	4.5000	4.5000	4.3500	4.3500	-0.911%	1,401	3,086	-36.552%
2026-07-13	4.4000	4.4000	4.3300	4.3900	-8.542%	14	1,784	-37.130%
2026-07-09	4.8000	4.8000	4.8000	4.8000	-1.031%	4	1,791	-42.500%
2026-07-08	4.8500	4.8500	4.8500	4.8500	-3.000%	20	1,807	-43.093%
2026-07-07	5.0000	5.0000	5.0000	5.0000	-6.890%	4	1,807	-44.800%
2026-07-02	5.3100	5.3800	5.3100	5.3700	-3.243%	6	1,811	-48.603%
2026-07-01	5.3500	5.5500	5.3500	5.5500	+5.313%	2	1,811	-50.270%
2026-06-30	5.2700	5.2700	5.2700	5.2700	+2.330%	2	1,811	-47.628%
2026-06-26	5.1500	5.1500	5.1500	5.1500	-1.905%	7	1,813	-46.408%
2026-06-25	5.2000	5.2500	5.2000	5.2500	+1.156%	10	1,820	-47.429%
2026-06-23	5.1900	5.1900	5.1900	5.1900	-5.464%	1	1,816	-46.821%
2026-06-18	5.4900	5.4900	5.4900	5.4900	+3.585%	40	1,784	-49.727%
2026-06-15	5.8900	5.8900	5.3000	5.3000	+10.879%	7	1,784	-47.925%
2026-06-11	4.7800	4.7800	4.7800	4.7800	-6.275%	7	1,784	-42.259%
2026-06-09	5.0000	5.1000	5.0000	5.1000	+8.511%	10	1,784	-45.882%
2026-06-03	4.5600	4.7800	4.5600	4.7000	-12.963%	8	1,794	-41.277%
2026-05-29	5.4000	5.4000	5.4000	5.4000	+17.391%	1	1,786	-48.889%
2026-05-21	4.3500	4.6000	4.3500	4.6000	+2.222%	2	1,785	-40.000%
2026-05-18	4.6000	4.6000	4.5000	4.5000	-11.765%	8	1,785	-38.667%
2026-05-13	5.1000	5.1000	5.1000	5.1000	+2.000%	5	1,781	-45.882%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-7.407%	5	1,772	-44.800%
2026-05-08	5.2500	5.4000	5.2500	5.4000	0.000%	85	1,772	-48.889%
2026-05-07	5.5500	5.5500	5.3000	5.4000	+6.931%	5	1,771	-48.889%
2026-05-06	4.9500	5.4000	4.9500	5.0500	+12.222%	572	1,790	-45.347%
2026-05-05	4.6500	4.6500	4.5000	4.5000	-3.226%	58	1,376	-38.667%
2026-05-04	4.5500	4.6500	4.5500	4.6500	-1.064%	5	1,351	-40.645%
2026-05-01	4.7000	4.7000	4.7000	4.7000	-13.761%	5	1,350	-41.277%
2026-04-21	5.4500	5.5500	5.4000	5.4500	0.000%	4	1,347	-49.358%
2026-04-20	5.2000	5.4500	5.2000	5.4500	+1.869%	11	1,347	-49.358%
2026-04-17	5.5000	5.6500	5.3000	5.3500	+7.000%	30	1,356	-48.411%
2026-04-16	5.0000	5.0000	4.5500	5.0000	-3.846%	12	1,341	-44.800%
2026-04-15	5.2000	5.2000	5.2000	5.2000	-0.952%	1	1,332	-46.923%
2026-04-14	5.2500	5.2500	5.2500	5.2500	+8.696%	1	1,331	-47.429%
2026-04-13	4.9000	5.0500	4.8300	4.8300	-4.356%	11	1,330	-42.857%
2026-04-10	4.9500	5.0500	4.9500	5.0500	-0.980%	2	1,325	-45.347%
2026-04-09	4.5000	5.1000	4.5000	5.1000	+9.677%	7	1,323	-45.882%
2026-04-07	4.6000	4.6500	4.6000	4.6500	-7.000%	10	1,316	-40.645%
2026-04-06	5.0000	5.0000	5.0000	5.0000	0.000%	10	1,306	-44.800%
2026-04-01	5.0100	5.0400	4.9500	5.0000	+19.332%	55	1,306	-44.800%
2026-03-30	4.1000	4.1900	4.0900	4.1900	-0.238%	101	1,341	-34.129%
2026-03-27	4.2000	4.2000	4.2000	4.2000	-17.485%	1	1,252	-34.286%
2026-03-20	5.0900	5.0900	5.0900	5.0900	-0.391%	8	1,252	-45.776%
2026-03-16	5.1100	5.1100	5.1100	5.1100	-3.585%	3	1,252	-45.988%
2026-03-11	5.3000	5.3000	5.3000	5.3000	-8.621%	1	1,252	-47.925%
2026-03-09	5.8000	5.8000	5.8000	5.8000	-0.855%	50	1,251	-52.414%
2026-03-06	5.8500	5.8500	5.8500	5.8500	+0.862%	1	1,253	-52.821%
2026-02-23	5.9500	5.9500	5.8000	5.8000	0.000%	1,093	1,253	-52.414%
2026-02-19	5.8000	5.8000	5.8000	5.8000	-2.357%	1	252	-52.414%
2026-02-18	5.9400	5.9400	5.9400	5.9400	-17.155%	2	252	-53.535%
2026-02-10	7.1800	7.1800	7.1700	7.1700	+0.986%	4	250	-61.506%
2026-02-05	7.1000	7.1000	7.1000	7.1000	-7.068%	2	246	-61.127%
2026-01-30	7.6400	7.6400	7.6400	7.6400	+8.215%	1	246	-63.874%
2026-01-29	7.0600	7.0600	7.0600	7.0600	-5.867%	30	246	-60.907%
2026-01-28	7.4000	7.5000	7.4000	7.5000	-7.407%	2	216	-63.200%
2026-01-20	8.0500	8.1200	8.0500	8.1000	-1.580%	15	214	-65.926%
2026-01-12	8.0900	8.2300	8.0900	8.2300	0.000%	398	199	-66.464%

.dark-mode .dPr3WT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dPr3WT{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20281215P50XLE Dec 15 2028 50.00 Put (XLE281215P00050000)option OPRA

XLE20281215P50
XLE Dec 15 2028 50.00 Put (XLE281215P00050000)
option OPRA