Dark

XOM20250620P85
XOM Jun 20 2025 85.00 Put (XOM250620P00085000)
option OPRA

EOD

May 15, 2025

0.1400+55.556%(+0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.09	0.14	0.09	0.14	+55.556%	4	5,539	0.000%
2025-05-14	0.09	0.09	0.09	0.09	0.000%	10	5,536	+55.556%
2025-05-12	0.19	0.19	0.06	0.09	-52.632%	29	5,526	+55.556%
2025-05-09	0.18	0.19	0.18	0.19	-13.636%	24	5,541	-26.316%
2025-05-08	0.18	0.25	0.18	0.22	-33.333%	13	5,533	-36.364%
2025-05-07	0.33	0.33	0.33	0.33	+3.125%	1	5,532	-57.576%
2025-05-06	0.32	0.33	0.25	0.32	-3.030%	32	5,532	-56.250%
2025-05-05	0.34	0.37	0.31	0.33	+26.923%	19	5,503	-57.576%
2025-05-02	0.33	0.37	0.26	0.26	-31.579%	32	5,494	-46.154%
2025-05-01	0.34	0.42	0.30	0.38	-19.149%	58	5,493	-63.158%
2025-04-30	0.36	0.87	0.36	0.47	+74.074%	19	5,538	-70.213%
2025-04-29	0.24	0.27	0.22	0.27	-18.182%	138	5,537	-48.148%
2025-04-28	0.32	0.33	0.32	0.33	0.000%	29	5,410	-57.576%
2025-04-25	0.35	0.35	0.26	0.33	-17.500%	484	5,383	-57.576%
2025-04-24	0.41	0.41	0.40	0.40	-33.333%	186	5,243	-65.000%
2025-04-23	0.56	0.61	0.47	0.60	-1.639%	164	5,131	-76.667%
2025-04-22	0.59	0.61	0.46	0.61	-23.750%	170	5,034	-77.049%
2025-04-21	0.66	1.12	0.66	0.80	+35.593%	52	4,928	-82.500%
2025-04-17	0.62	0.62	0.56	0.59	-36.559%	122	4,961	-76.271%
2025-04-16	0.81	0.93	0.80	0.93	+10.714%	35	4,961	-84.946%
2025-04-15	0.86	0.86	0.81	0.84	-20.755%	42	4,938	-83.333%
2025-04-14	1.18	1.28	1.06	1.06	-30.719%	19	4,924	-86.792%
2025-04-11	2.49	2.52	1.51	1.53	-35.169%	562	4,912	-90.850%
2025-04-10	1.65	2.81	1.59	2.36	+77.444%	87	5,144	-94.068%
2025-04-09	3.10	3.10	1.30	1.33	-49.811%	205	5,140	-89.474%
2025-04-08	1.14	2.65	1.12	2.65	+54.070%	173	4,977	-94.717%
2025-04-07	1.67	2.08	1.50	1.72	+36.508%	24	4,926	-91.860%
2025-04-04	0.73	1.33	0.73	1.26	+306.452%	106	4,905	-88.889%
2025-04-03	0.24	0.31	0.22	0.31	+210.000%	7	4,894	-54.839%
2025-03-26	0.10	0.10	0.10	0.10	-9.091%	4	4,891	+40.000%
2025-03-25	0.10	0.11	0.10	0.11	-15.385%	2	4,891	+27.273%
2025-03-24	0.13	0.13	0.13	0.13	+8.333%	1	4,892	+7.692%
2025-03-21	0.12	0.12	0.12	0.12	-40.000%	12	4,892	+16.667%
2025-03-19	0.24	0.24	0.20	0.20	-13.043%	6	4,892	-30.000%
2025-03-18	0.24	0.24	0.23	0.23	0.000%	2	4,889	-39.130%
2025-03-17	0.23	0.23	0.23	0.23	-36.111%	1	4,889	-39.130%
2025-03-14	0.36	0.36	0.36	0.36	-36.842%	6	4,889	-61.111%
2025-03-13	0.52	0.57	0.52	0.57	+23.913%	2	4,890	-75.439%
2025-03-12	0.48	0.50	0.46	0.46	-16.364%	34	4,890	-69.565%
2025-03-11	0.50	0.56	0.49	0.55	+34.146%	489	4,910	-74.545%
2025-03-10	0.41	0.41	0.41	0.41	-34.921%	27	4,641	-65.854%
2025-03-06	0.66	0.66	0.63	0.63	-16.000%	3	4,667	-77.778%
2025-03-05	0.65	0.81	0.65	0.75	+150.000%	6	4,667	-81.333%
2025-02-28	0.30	0.30	0.30	0.30	-11.765%	10	4,667	-53.333%
2025-02-26	0.34	0.34	0.34	0.34	+13.333%	5	4,665	-58.824%
2025-02-25	0.30	0.30	0.30	0.30	+20.000%	4	4,660	-53.333%
2025-02-24	0.25	0.25	0.25	0.25	0.000%	1	4,656	-44.000%
2025-02-21	0.25	0.25	0.25	0.25	+19.048%	4	4,656	-44.000%
2025-02-20	0.21	0.21	0.21	0.21	-19.231%	2	4,654	-33.333%
2025-02-19	0.28	0.28	0.25	0.26	0.000%	6	4,656	-46.154%
2025-02-18	0.26	0.26	0.26	0.26	-18.750%	3	4,655	-46.154%
2025-02-12	0.32	0.32	0.32	0.32	-13.514%	1	4,658	-56.250%
2025-02-10	0.37	0.37	0.37	0.37	-42.188%	2	4,659	-62.162%
2025-02-07	0.64	0.64	0.64	0.64	+52.381%	2	4,657	-78.125%
2025-02-06	0.43	0.43	0.42	0.42	-27.586%	3	4,657	-66.667%
2025-02-03	0.58	0.58	0.58	0.58	+26.087%	2	4,655	-75.862%
2025-01-31	0.46	0.46	0.46	0.46	-8.000%	4	4,653	-69.565%
2025-01-29	0.50	0.50	0.50	0.50	+2.041%	3	4,652	-72.000%
2025-01-28	0.45	0.49	0.45	0.49	+28.947%	2	4,649	-71.429%
2025-01-23	0.41	0.41	0.38	0.38	-9.524%	402	4,649	-63.158%
2025-01-22	0.42	0.42	0.42	0.42	+31.250%	1	4,649	-66.667%
2025-01-21	0.32	0.32	0.32	0.32	-5.882%	20	4,650	-56.250%
2025-01-17	0.35	0.35	0.34	0.34	-19.048%	4	4,650	-58.824%
2025-01-16	0.42	0.42	0.42	0.42	0.000%	1	4,650	-66.667%
2025-01-15	0.44	0.44	0.42	0.42	-30.000%	9	4,651	-66.667%
2025-01-14	0.62	0.62	0.60	0.60	-9.091%	2	4,650	-76.667%
2025-01-13	0.66	0.66	0.66	0.66	-13.158%	1	4,650	-78.788%
2025-01-10	0.76	0.76	0.76	0.76	-1.299%	10	4,650	-81.579%
2025-01-08	0.73	0.77	0.72	0.77	+16.667%	10	4,637	-81.818%
2025-01-06	0.66	0.66	0.66	0.66	-18.519%	1	4,637	-78.788%
2025-01-02	0.82	0.82	0.79	0.81	-10.000%	64	4,636	-82.716%
2024-12-30	0.95	0.95	0.90	0.90	-2.174%	13	4,575	-84.444%
2024-12-27	0.88	0.92	0.88	0.92	+2.222%	26	4,562	-84.783%
2024-12-26	0.88	0.91	0.86	0.90	-10.000%	1,596	4,550	-84.444%
2024-12-24	1.00	1.00	1.00	1.00	-4.762%	1	3,126	-86.000%
2024-12-23	1.05	1.05	1.05	1.05	-3.670%	1	3,126	-86.667%
2024-12-20	1.11	1.11	1.09	1.09	-0.909%	3	3,125	-87.156%
2024-12-19	1.07	1.10	1.07	1.10	+44.737%	2	3,122	-87.273%
2024-12-18	0.82	0.83	0.76	0.76	+15.152%	157	3,121	-81.579%
2024-12-13	0.65	0.68	0.65	0.66	+6.452%	1,812	3,095	-78.788%
2024-12-11	0.62	0.62	0.62	0.62	+8.772%	5	2,211	-77.419%
2024-12-06	0.57	0.57	0.57	0.57	+7.547%	4	2,207	-75.439%
2024-12-05	0.53	0.53	0.53	0.53	+32.500%	1	2,205	-73.585%
2024-11-21	0.40	0.40	0.40	0.40	-4.762%	1	2,204	-65.000%
2024-11-15	0.65	0.65	0.42	0.42	-17.647%	4	2,204	-66.667%
2024-11-14	0.43	0.51	0.43	0.51	+10.870%	362	2,204	-72.549%
2024-11-12	0.46	0.46	0.46	0.46	-30.303%	2	2,203	-69.565%
2024-11-05	0.66	0.66	0.66	0.66	-15.385%	40	2,204	-78.788%
2024-10-28	0.80	0.80	0.75	0.78	+16.418%	3	2,204	-82.051%
2024-10-25	0.67	0.67	0.67	0.67	0.000%	4	2,202	-79.104%
2024-10-24	0.67	0.67	0.67	0.67	-1.471%	1	2,202	-79.104%
2024-10-23	0.68	0.68	0.68	0.68	+15.254%	4	2,201	-79.412%
2024-10-22	0.58	0.59	0.58	0.59	-10.606%	3	2,205	-76.271%
2024-10-17	0.66	0.66	0.66	0.66	-8.333%	4	2,206	-78.788%
2024-10-15	0.72	0.72	0.72	0.72	+20.000%	1	2,202	-80.556%
2024-10-11	0.60	0.60	0.60	0.60	-22.078%	2	2,202	-76.667%
2024-10-03	0.77	0.77	0.77	0.77	-10.465%	10	2,202	-81.818%
2024-10-01	0.88	0.88	0.86	0.86	-28.333%	25	2,202	-83.721%
2024-09-26	1.20	1.20	1.20	1.20	+18.812%	1	2,227	-88.333%
2024-09-25	1.01	1.01	1.01	1.01	-33.113%	1	2,227	-86.139%
2024-09-12	1.51	1.51	1.51	1.51	-12.209%	20	2,226	-90.728%
2024-09-11	1.72	1.72	1.72	1.72	+18.621%	5	2,206	-91.860%
2024-09-10	1.45	1.45	1.45	1.45	+21.849%	10	2,211	-90.345%
2024-09-04	1.19	1.19	1.19	1.19	+32.222%	6	2,201	-88.235%
2024-08-26	0.92	0.92	0.90	0.90	-21.739%	9	2,207	-84.444%
2024-08-22	1.21	1.21	1.15	1.15	-4.167%	427	2,198	-87.826%
2024-08-21	1.20	1.20	1.20	1.20	-4.000%	5	2,114	-88.333%
2024-08-20	1.22	1.25	1.22	1.25	+60.256%	10	2,114	-88.800%
2024-08-19	0.78	0.80	0.78	0.78	-22.772%	7	2,104	-82.051%
2024-08-16	1.01	1.01	1.01	1.01	+1.000%	26	2,111	-86.139%
2024-08-15	1.00	1.00	1.00	1.00	-8.257%	6	2,111	-86.000%
2024-08-14	1.09	1.09	1.09	1.09	-14.173%	1	2,105	-87.156%
2024-08-12	1.26	1.27	1.26	1.27	-13.014%	6	2,105	-88.976%
2024-08-08	1.51	1.51	1.46	1.46	-1.351%	138	2,111	-90.411%
2024-08-07	1.48	1.48	1.48	1.48	-16.384%	10	1,987	-90.541%
2024-08-05	1.77	1.77	1.77	1.77	+9.938%	3	1,977	-92.090%
2024-08-02	1.51	1.61	1.51	1.61	+59.406%	20	1,977	-91.304%
2024-07-31	1.02	1.02	1.01	1.01	-17.213%	33	1,974	-86.139%
2024-07-29	1.23	1.23	1.22	1.22	+15.094%	51	1,961	-88.525%
2024-07-26	1.13	1.13	1.05	1.06	-11.667%	11	1,911	-86.792%
2024-07-24	1.40	1.40	1.20	1.20	-5.512%	94	1,911	-88.333%
2024-07-23	1.27	1.27	1.27	1.27	+27.000%	5	1,904	-88.976%
2024-07-18	1.00	1.00	1.00	1.00	-6.542%	1	1,904	-86.000%
2024-07-17	1.05	1.07	1.05	1.07	-3.604%	4	1,903	-86.916%
2024-07-15	1.28	1.28	1.11	1.11	-13.953%	7	1,903	-87.387%
2024-07-12	1.29	1.29	1.29	1.29	-6.522%	4	1,903	-89.147%
2024-07-11	1.38	1.38	1.38	1.38	-7.383%	3	1,903	-89.855%
2024-07-10	1.55	1.55	1.49	1.49	+0.676%	11	1,903	-90.604%
2024-07-09	1.48	1.48	1.48	1.48	-1.987%	1	1,893	-90.541%
2024-07-08	1.51	1.51	1.51	1.51	+17.054%	1	1,892	-90.728%
2024-06-25	1.29	1.29	1.29	1.29	-11.644%	2	1,892	-89.147%
2024-06-24	1.46	1.46	1.46	1.46	-11.515%	1	1,890	-90.411%
2024-06-21	1.59	1.65	1.59	1.65	-15.385%	722	1,890	-91.515%
2024-06-17	1.87	1.95	1.87	1.95	+44.444%	50	1,710	-92.821%
2024-05-31	1.41	1.41	1.35	1.35	+8.000%	200	1,709	-89.630%
2024-05-22	1.25	1.25	1.25	1.25	+5.042%	1	1,709	-88.800%
2024-05-20	1.14	1.19	1.14	1.19	+4.386%	34	1,709	-88.235%
2024-05-17	1.15	1.15	1.14	1.14	-25.000%	14	1,709	-87.719%
2024-05-08	1.52	1.52	1.52	1.52	-1.935%	54	1,709	-90.789%
2024-05-07	1.55	1.55	1.55	1.55	-7.738%	2	1,709	-90.968%
2024-05-01	1.68	1.68	1.68	1.68	+8.387%	5	1,707	-91.667%
2024-04-30	1.55	1.55	1.55	1.55	-16.216%	1	1,707	-90.968%
2024-04-26	1.83	1.89	1.83	1.85	+20.915%	916	1,707	-92.432%
2024-04-23	1.53	1.53	1.53	1.53	-12.571%	1	1,259	-90.850%
2024-04-22	1.75	1.75	1.75	1.75	+2.941%	1	1,259	-92.000%
2024-04-19	1.70	1.70	1.70	1.70	-7.609%	16	1,260	-91.765%
2024-04-17	1.84	1.84	1.84	1.84	+5.143%	5	1,260	-92.391%
2024-04-15	1.63	1.75	1.63	1.75	+0.575%	119	1,260	-92.000%
2024-04-12	1.69	1.74	1.69	1.74	+6.748%	502	1,146	-91.954%
2024-04-11	1.63	1.63	1.63	1.63	+9.396%	1	950	-91.411%
2024-04-08	1.50	1.50	1.49	1.49	-11.310%	5	951	-90.604%
2024-04-05	1.40	1.70	1.40	1.68	+1.818%	22	949	-91.667%
2024-04-04	1.60	1.65	1.60	1.65	+6.452%	410	950	-91.515%
2024-04-03	1.55	1.55	1.55	1.55	-1.899%	3	792	-90.968%
2024-04-02	1.59	1.59	1.58	1.58	-6.509%	6	795	-91.139%
2024-04-01	1.69	1.70	1.69	1.69	-5.056%	10	801	-91.716%
2024-03-25	1.78	1.78	1.78	1.78	-12.745%	15	791	-92.135%
2024-03-22	2.04	2.04	2.04	2.04	0.000%	12	776	-93.137%
2024-03-21	1.97	2.04	1.97	2.04	-2.857%	177	781	-93.137%
2024-03-19	2.10	2.10	2.10	2.10	-14.286%	1	604	-93.333%
2024-03-15	2.45	2.45	2.45	2.45	-5.769%	2	605	-94.286%
2024-03-13	2.60	2.60	2.60	2.60	-5.797%	1	605	-94.615%
2024-03-12	2.69	2.76	2.69	2.76	-10.680%	2	605	-94.928%
2024-03-07	3.07	3.09	3.07	3.09	-9.118%	5	605	-95.469%
2024-03-05	3.40	3.40	3.40	3.40	-1.449%	1	604	-95.882%
2024-02-29	3.45	3.45	3.45	3.45	-6.757%	3	603	-95.942%
2024-02-22	3.70	3.70	3.70	3.70	+1.648%	4	600	-96.216%
2024-02-21	3.55	3.64	3.55	3.64	-15.349%	130	596	-96.154%
2024-02-06	4.30	4.30	4.30	4.30	-3.587%	11	510	-96.744%
2024-02-02	4.46	4.46	4.46	4.46	+3.002%	5	508	-96.861%
2024-01-30	4.45	4.55	4.33	4.33	-8.842%	4	513	-96.767%
2024-01-25	4.85	4.85	4.75	4.75	-18.385%	52	513	-97.053%
2024-01-23	5.82	5.82	5.82	5.82	-6.431%	12	508	-97.595%
2024-01-22	6.22	6.22	6.22	6.22	-2.508%	1	520	-97.749%
2024-01-18	6.38	6.38	6.38	6.38	+3.740%	1	519	-97.806%
2024-01-10	6.15	6.15	6.15	6.15	+23.000%	1	518	-97.724%
2024-01-03	5.28	5.28	5.00	5.00	-4.762%	3	517	-97.200%
2023-12-26	5.25	5.25	5.25	5.25	-6.082%	4	518	-97.333%
2023-12-21	5.59	5.59	5.59	5.59	+9.608%	1	522	-97.496%
2023-12-20	5.10	5.10	5.10	5.10	0.000%	12	521	-97.255%
2023-12-19	5.10	5.10	5.10	5.10	-16.393%	24	509	-97.255%
2023-12-07	6.10	6.10	6.10	6.10	+18.908%	4	485	-97.705%
2023-11-22	5.13	5.13	5.13	5.13	+5.773%	1	484	-97.271%
2023-11-17	4.85	4.85	4.85	4.85	-9.346%	33	484	-97.113%
2023-11-16	5.35	5.35	5.35	5.35	+3.883%	5	452	-97.383%
2023-11-02	5.15	5.15	5.15	5.15	-11.207%	1	447	-97.282%
2023-10-30	5.80	5.80	5.80	5.80	-0.855%	68	447	-97.586%
2023-10-27	5.85	5.85	5.85	5.85	+5.405%	1	379	-97.607%
2023-10-26	5.35	5.55	5.35	5.55	+9.901%	11	378	-97.477%
2023-10-13	5.05	5.05	5.05	5.05	-11.404%	10	384	-97.228%
2023-10-11	5.70	5.70	5.70	5.70	+7.547%	2	374	-97.544%
2023-10-06	5.30	5.30	5.30	5.30	+45.205%	10	372	-97.358%
2023-09-29	3.65	3.65	3.65	3.65	-1.351%	1	364	-96.164%
2023-09-28	3.70	3.70	3.70	3.70	-5.128%	1	364	-96.216%
2023-09-26	4.35	4.35	3.90	3.90	-2.500%	8	364	-96.410%
2023-09-21	4.00	4.00	4.00	4.00	0.000%	1	364	-96.500%
2023-09-11	4.00	4.00	4.00	4.00	-1.478%	25	363	-96.500%
2023-09-07	4.06	4.06	4.06	4.06	-5.581%	2	361	-96.552%
2023-09-01	4.30	4.30	4.30	4.30	-13.131%	11	350	-96.744%
2023-08-17	4.95	4.95	4.95	4.95	+3.125%	5	350	-97.172%
2023-08-11	4.80	4.80	4.80	4.80	-4.000%	1	350	-97.083%
2023-08-10	5.00	5.00	5.00	5.00	-9.584%	1	349	-97.200%
2023-08-01	5.53	5.53	5.53	5.53	+2.407%	1	348	-97.468%
2023-07-31	5.40	5.40	5.40	5.40	-9.244%	2	348	-97.407%
2023-07-28	5.95	5.95	5.95	5.95	+9.174%	1	350	-97.647%
2023-07-27	5.45	5.45	5.45	5.45	-3.540%	5	349	-97.431%
2023-07-24	5.70	5.70	5.65	5.65	-19.858%	7	344	-97.522%
2023-07-14	6.80	7.05	6.80	7.05	+8.462%	109	351	-98.014%
2023-07-13	6.33	6.50	6.30	6.50	+7.794%	7	242	-97.846%
2023-07-12	5.95	6.05	5.95	6.03	-1.951%	5	247	-97.678%
2023-07-11	6.15	6.15	6.15	6.15	-8.209%	5	250	-97.724%
2023-07-06	6.70	6.70	6.70	6.70	-5.634%	131	255	-97.910%
2023-06-23	7.10	7.10	7.10	7.10	-10.692%	1	236	-98.028%
2023-05-30	8.00	8.00	7.95	7.95	+28.226%	201	235	-98.239%
2023-05-01	6.38	6.38	6.20	6.20	-6.061%	3	35	-97.742%
2023-04-10	6.50	6.60	6.45	6.60	+3.937%	6	34	-97.879%
2023-04-03	6.30	6.35	6.30	6.35	-39.524%	12	28	-97.795%
2023-03-17	10.50	10.50	10.50	10.50	+8.247%	2	17	-98.667%
2023-03-15	9.50	9.70	9.50	9.70	+38.571%	3	15	-98.557%
2023-03-10	7.00	7.00	7.00	7.00	+1.449%	1	12	-98.000%
2023-03-08	6.90	6.90	6.90	6.90	+6.977%	1	12	-97.971%
2023-03-07	6.45	6.45	6.45	6.45	-5.147%	1	12	-97.829%
2023-02-27	6.80	6.80	6.80	6.80	-2.857%	1	12	-97.941%
2023-02-24	7.00	7.00	7.00	7.00	+2.941%	1	11	-98.000%
2023-02-23	6.80	6.80	6.80	6.80	+12.397%	2	12	-97.941%
2023-02-15	6.16	6.25	6.05	6.05	-2.419%	4	12	-97.686%
2023-02-14	6.20	6.20	6.20	6.20	-10.791%	1	10	-97.742%
2023-02-03	7.25	7.25	6.95	6.95	-4.138%	2	9	-97.986%
2023-02-02	7.25	7.25	7.25	7.25	+13.281%	1	8	-98.069%
2023-02-01	6.45	6.45	6.40	6.40	+2.400%	3	8	-97.813%
2023-01-27	6.15	6.25	6.15	6.25	+3.306%	5	6	-97.760%
2023-01-26	6.10	6.10	6.05	6.05	-17.123%	7	2	-97.686%
2023-01-25	7.30	7.30	7.30	7.30	0.000%	5	5	-98.082%