Dark

XOM20251219P105
XOM Dec 19 2025 105.00 Put (XOM251219P00105000)
option OPRA

EOD

May 15, 2025

6.40-4.192%(-0.28)344

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	7.09	7.09	6.35	6.40	-4.192%	344	3,184	0.000%
2025-05-14	6.54	6.68	6.54	6.68	+9.508%	2	3,097	-4.192%
2025-05-13	6.01	6.10	5.75	6.10	-9.361%	20	3,097	+4.918%
2025-05-12	6.40	6.73	6.40	6.73	-18.424%	2	3,090	-4.903%
2025-05-08	8.25	8.25	8.25	8.25	-8.027%	4	3,090	-22.424%
2025-05-07	9.25	9.25	8.97	8.97	-0.993%	11	3,086	-28.651%
2025-05-06	8.90	9.16	8.90	9.06	-7.077%	82	3,080	-29.360%
2025-05-05	9.45	9.75	9.40	9.75	+12.069%	117	3,004	-34.359%
2025-05-01	8.45	9.05	8.45	8.70	-8.517%	14	2,916	-26.437%
2025-04-30	8.23	9.51	8.23	9.51	+23.506%	6	2,902	-32.702%
2025-04-28	7.40	7.70	7.40	7.70	-4.938%	11	2,900	-16.883%
2025-04-25	8.10	8.10	8.10	8.10	-1.818%	140	2,892	-20.988%
2025-04-24	8.25	8.25	8.25	8.25	-5.172%	2	2,831	-22.424%
2025-04-22	8.70	8.70	8.70	8.70	-10.769%	1	2,829	-26.437%
2025-04-21	9.85	10.00	9.75	9.75	+16.487%	108	2,830	-34.359%
2025-04-17	8.30	8.40	8.25	8.37	-17.618%	192	2,574	-23.536%
2025-04-16	9.75	10.16	9.46	10.16	+2.111%	203	2,574	-37.008%
2025-04-15	9.80	9.95	9.80	9.95	-3.865%	2	2,444	-35.678%
2025-04-14	10.40	11.05	10.35	10.35	-8.407%	5	2,443	-38.164%
2025-04-11	13.80	13.80	11.25	11.30	-14.068%	32	2,442	-43.363%
2025-04-10	11.50	13.50	11.45	13.15	+31.500%	54	2,449	-51.331%
2025-04-09	14.10	14.50	10.00	10.00	-17.560%	19	2,458	-36.000%
2025-04-08	10.00	12.13	9.90	12.13	+2.363%	9	2,460	-47.238%
2025-04-07	13.84	13.88	11.47	11.85	+18.500%	90	2,461	-45.992%
2025-04-04	9.45	10.00	9.45	10.00	+73.913%	12	2,526	-36.000%
2025-04-03	5.00	5.75	5.00	5.75	+40.244%	27	2,522	+11.304%
2025-04-01	3.95	4.15	3.95	4.10	+7.895%	370	2,528	+56.098%
2025-03-31	3.75	3.85	3.75	3.80	-1.299%	9	2,327	+68.421%
2025-03-28	3.85	3.85	3.85	3.85	-0.773%	50	2,331	+66.234%
2025-03-27	3.60	3.88	3.55	3.88	+3.467%	71	2,323	+64.948%
2025-03-26	3.60	3.75	3.60	3.75	-5.542%	132	2,299	+70.667%
2025-03-25	3.97	3.97	3.97	3.97	-14.807%	1	2,206	+61.209%
2025-03-21	4.66	4.66	4.66	4.66	+2.418%	120	2,206	+37.339%
2025-03-20	4.75	4.76	4.55	4.55	-3.191%	6	2,153	+40.659%
2025-03-19	5.01	5.01	4.70	4.70	-18.261%	17	2,153	+36.170%
2025-03-18	5.60	5.85	5.45	5.75	+8.083%	10	2,138	+11.304%
2025-03-17	5.32	5.32	5.32	5.32	-14.469%	2	2,140	+20.301%
2025-03-14	6.26	6.26	6.22	6.22	-19.430%	16	2,142	+2.894%
2025-03-13	7.72	7.72	7.72	7.72	+6.483%	10	2,148	-17.098%
2025-03-11	7.17	7.40	7.15	7.25	+10.350%	12	2,148	-11.724%
2025-03-10	6.57	6.57	6.57	6.57	-6.809%	2	2,138	-2.588%
2025-03-07	6.85	7.10	6.80	7.05	-12.963%	96	2,138	-9.220%
2025-03-06	9.10	9.10	7.85	8.10	-4.706%	23	2,115	-20.988%
2025-03-05	8.60	9.30	8.50	8.50	+9.677%	50	2,110	-24.706%
2025-03-04	7.75	7.75	7.75	7.75	+28.099%	20	2,117	-17.419%
2025-02-27	6.00	6.05	5.84	6.05	-6.202%	25	2,097	+5.785%
2025-02-26	6.50	6.53	6.45	6.45	+3.200%	21	2,096	-0.775%
2025-02-25	5.90	6.25	5.90	6.25	+6.838%	3	2,081	+2.400%
2025-02-21	5.75	5.90	5.70	5.85	+10.795%	1,294	2,078	+9.402%
2025-02-20	5.57	5.57	5.28	5.28	-7.368%	7	1,647	+21.212%
2025-02-18	5.90	5.90	5.70	5.70	-16.053%	3	1,645	+12.281%
2025-02-12	6.09	6.79	6.09	6.79	+20.819%	7	1,645	-5.744%
2025-02-11	5.80	5.80	5.62	5.62	-5.546%	3	1,651	+13.879%
2025-02-10	6.23	6.23	5.95	5.95	-9.299%	25	1,651	+7.563%
2025-02-07	6.56	6.56	6.56	6.56	+1.705%	2	1,636	-2.439%
2025-02-05	6.65	6.65	6.45	6.45	-1.527%	6	1,635	-0.775%
2025-02-04	6.60	6.60	6.55	6.55	-7.746%	4	1,629	-2.290%
2025-01-31	7.20	7.30	7.00	7.10	+9.568%	92	1,625	-9.859%
2025-01-30	6.45	6.70	6.45	6.48	-8.989%	8	1,586	-1.235%
2025-01-29	7.08	7.12	7.07	7.12	+0.565%	11	1,586	-10.112%
2025-01-28	6.80	7.08	6.80	7.08	+12.381%	11	1,585	-9.605%
2025-01-27	6.50	6.50	6.25	6.30	-10.000%	8	1,586	+1.587%
2025-01-24	6.48	7.00	6.48	7.00	+21.739%	34	1,580	-8.571%
2025-01-17	5.75	5.75	5.75	5.75	-6.504%	28	1,568	+11.304%
2025-01-16	6.15	6.15	6.15	6.15	+0.163%	2	1,568	+4.065%
2025-01-15	6.50	6.50	6.14	6.14	-17.139%	5	1,568	+4.235%
2025-01-14	7.41	7.41	7.41	7.41	-1.854%	2	1,566	-13.630%
2025-01-13	7.60	7.60	7.55	7.55	-10.119%	236	1,566	-15.232%
2025-01-10	8.32	8.40	8.05	8.40	+5.000%	32	1,342	-23.810%
2025-01-08	7.95	8.05	7.95	8.00	+7.383%	20	1,321	-20.000%
2025-01-07	7.20	7.45	7.20	7.45	+2.476%	396	1,321	-14.094%
2025-01-06	7.27	7.27	7.27	7.27	-2.416%	1	1,004	-11.967%
2025-01-02	7.45	7.45	7.45	7.45	-13.271%	2	1,003	-14.094%
2024-12-30	8.59	8.59	8.59	8.59	+1.657%	1	1,001	-25.495%
2024-12-27	8.42	8.48	7.99	8.45	+1.807%	56	1,000	-24.260%
2024-12-26	8.15	8.30	8.15	8.30	-7.572%	20	998	-22.892%
2024-12-23	8.98	9.05	8.98	8.98	+2.045%	10	987	-28.731%
2024-12-20	9.30	9.45	8.75	8.80	-2.977%	19	983	-27.273%
2024-12-19	8.40	9.17	8.40	9.07	+16.282%	38	980	-29.438%
2024-12-18	7.80	7.80	7.80	7.80	-2.622%	2	983	-17.949%
2024-12-17	8.24	8.36	8.01	8.01	+3.222%	199	981	-20.100%
2024-12-16	6.87	7.79	6.87	7.76	+12.955%	71	800	-17.526%
2024-12-13	6.85	6.87	6.81	6.87	+6.512%	6	758	-6.841%
2024-12-12	6.45	6.45	6.45	6.45	0.000%	1	756	-0.775%
2024-12-11	6.45	6.45	6.45	6.45	+8.403%	1	756	-0.775%
2024-12-06	5.95	5.95	5.95	5.95	+8.182%	6	755	+7.563%
2024-12-04	5.35	5.50	5.15	5.50	+17.021%	27	755	+16.364%
2024-12-03	4.80	4.80	4.70	4.70	-4.082%	11	729	+36.170%
2024-12-02	5.10	5.10	4.90	4.90	+3.158%	47	718	+30.612%
2024-11-29	4.95	4.95	4.75	4.75	-3.061%	8	716	+34.737%
2024-11-27	4.90	4.90	4.90	4.90	+2.083%	1	712	+30.612%
2024-11-26	4.80	4.80	4.80	4.80	+18.519%	2	712	+33.333%
2024-11-21	4.30	4.30	4.05	4.05	-17.347%	159	710	+58.025%
2024-11-20	4.90	4.90	4.90	4.90	+2.083%	2	663	+30.612%
2024-11-19	4.80	4.80	4.80	4.80	+4.348%	2	661	+33.333%
2024-11-18	4.60	4.60	4.60	4.60	+3.371%	2	659	+39.130%
2024-11-15	4.45	4.45	4.45	4.45	0.000%	4	657	+43.820%
2024-11-14	4.45	4.45	4.45	4.45	-0.670%	13	657	+43.820%
2024-11-13	4.80	5.05	4.48	4.48	-3.656%	17	644	+42.857%
2024-11-12	4.65	4.65	4.65	4.65	-2.923%	2	627	+37.634%
2024-11-11	4.79	4.79	4.79	4.79	-2.245%	3	625	+33.612%
2024-11-08	4.90	4.90	4.90	4.90	+6.522%	2	627	+30.612%
2024-11-07	4.80	4.80	4.55	4.60	-8.000%	5	626	+39.130%
2024-10-22	5.00	5.00	5.00	5.00	0.000%	1	626	+28.000%
2024-10-21	5.00	5.00	5.00	5.00	+5.932%	47	625	+28.000%
2024-10-07	4.72	4.72	4.72	4.72	-0.632%	20	587	+35.593%
2024-10-04	4.75	4.75	4.75	4.75	-10.208%	6	607	+34.737%
2024-10-03	5.29	5.29	5.29	5.29	-5.027%	3	610	+20.983%
2024-10-02	5.27	5.72	5.27	5.57	-2.792%	47	610	+14.901%
2024-10-01	5.73	5.73	5.73	5.73	-15.111%	2	597	+11.693%
2024-09-25	6.75	6.75	6.75	6.75	-22.414%	4	595	-5.185%
2024-09-10	8.70	8.70	8.70	8.70	+40.323%	5	599	-26.437%
2024-08-28	6.20	6.20	6.20	6.20	+8.772%	3	594	+3.226%
2024-08-27	5.70	5.70	5.70	5.70	-1.893%	20	594	+12.281%
2024-08-26	5.81	5.81	5.81	5.81	-10.062%	3	574	+10.155%
2024-08-23	6.46	6.46	6.46	6.46	+14.947%	4	571	-0.929%
2024-08-19	5.62	5.62	5.62	5.62	-15.489%	1	573	+13.879%
2024-08-12	6.12	6.65	6.12	6.65	-11.333%	10	573	-3.759%
2024-08-02	7.50	7.50	7.50	7.50	+18.110%	30	577	-14.667%
2024-07-29	6.35	6.35	6.35	6.35	-0.781%	1	577	+0.787%
2024-07-26	6.40	6.40	6.40	6.40	-7.914%	40	577	0.000%
2024-07-24	6.95	6.95	6.95	6.95	-0.714%	6	557	-7.914%
2024-07-23	7.00	7.00	7.00	7.00	+6.870%	9	557	-8.571%
2024-07-15	7.07	7.12	6.55	6.55	-8.392%	39	559	-2.290%
2024-06-27	7.15	7.15	7.15	7.15	-3.639%	10	544	-10.490%
2024-06-24	7.47	7.47	7.42	7.42	+0.270%	5	544	-13.747%
2024-06-21	7.40	7.40	7.40	7.40	-18.142%	4	542	-13.514%
2024-06-14	9.04	9.04	9.04	9.04	+18.170%	9	541	-29.204%
2024-06-06	7.70	7.75	7.60	7.65	-1.290%	30	541	-16.340%
2024-06-05	7.70	7.75	7.70	7.75	+3.471%	44	564	-17.419%
2024-05-30	7.49	7.49	7.49	7.49	+19.840%	1	602	-14.553%
2024-05-21	6.25	6.25	6.25	6.25	+0.321%	56	602	+2.400%
2024-05-20	6.15	6.23	6.10	6.23	+1.301%	97	658	+2.729%
2024-05-17	6.20	6.20	6.15	6.15	+0.490%	72	749	+4.065%
2024-05-16	6.12	6.12	6.12	6.12	-3.774%	7	768	+4.575%
2024-05-15	6.50	6.55	6.36	6.36	-11.667%	32	764	+0.629%
2024-05-08	7.20	7.20	7.20	7.20	+1.408%	2	774	-11.111%
2024-05-07	7.10	7.10	7.10	7.10	+4.874%	1	775	-9.859%
2024-04-29	6.77	6.78	6.77	6.77	+0.296%	23	776	-5.465%
2024-04-25	6.75	6.75	6.75	6.75	-7.534%	1	772	-5.185%
2024-04-19	7.10	7.30	7.10	7.30	-3.947%	5	771	-12.329%
2024-04-18	7.60	7.60	7.60	7.60	+0.796%	2	771	-15.789%
2024-04-17	7.54	7.54	7.54	7.54	+14.242%	1	771	-15.119%
2024-04-08	6.60	6.60	6.60	6.60	-5.714%	10	772	-3.030%
2024-04-02	7.00	7.00	7.00	7.00	-19.355%	5	772	-8.571%
2024-03-18	8.68	8.68	8.68	8.68	-3.556%	10	767	-26.267%
2024-03-15	9.00	9.00	9.00	9.00	-3.330%	2	759	-28.889%
2024-03-14	9.85	9.85	9.31	9.31	-19.394%	9	759	-31.257%
2024-03-05	11.55	11.55	11.55	11.55	0.000%	1	760	-44.589%
2024-03-01	11.30	11.55	11.30	11.55	-3.750%	10	760	-44.589%
2024-02-29	12.00	12.00	11.95	12.00	+2.564%	12	755	-46.667%
2024-02-28	11.70	11.70	11.70	11.70	-3.146%	10	745	-45.299%
2024-02-27	12.09	12.10	12.07	12.08	-0.821%	85	735	-47.020%
2024-02-26	12.18	12.18	12.18	12.18	+0.495%	1	654	-47.455%
2024-02-21	12.12	12.12	12.12	12.12	-14.947%	1	654	-47.195%
2024-01-26	14.25	14.25	14.25	14.25	-7.767%	1	654	-55.088%
2024-01-24	15.40	15.60	15.40	15.45	-3.738%	32	654	-58.576%
2024-01-23	16.00	16.05	16.00	16.05	+6.645%	4	674	-60.125%
2023-12-21	15.10	15.15	15.05	15.05	+3.082%	10	675	-57.475%
2023-12-20	14.30	14.70	14.30	14.60	-1.684%	25	679	-56.164%
2023-12-14	14.85	14.85	14.85	14.85	-7.188%	5	679	-56.902%
2023-12-08	16.00	16.00	16.00	16.00	+1.911%	1	675	-60.000%
2023-12-06	15.40	15.70	15.40	15.70	+10.954%	10	675	-59.236%
2023-12-04	14.15	14.15	14.15	14.15	-0.212%	5	683	-54.770%
2023-11-29	14.05	14.30	14.00	14.18	+3.883%	4	686	-54.866%
2023-11-27	13.65	13.65	13.65	13.65	-0.871%	13	686	-53.114%
2023-11-22	14.10	14.10	13.77	13.77	+1.624%	3	687	-53.522%
2023-11-21	13.55	13.55	13.55	13.55	+1.880%	3	687	-52.768%
2023-11-17	13.30	13.30	13.30	13.30	-9.831%	23	686	-51.880%
2023-11-16	14.75	14.75	14.75	14.75	+6.498%	49	707	-56.610%
2023-11-15	13.80	13.85	13.80	13.85	-6.671%	2	738	-53.791%
2023-11-09	14.84	14.84	14.84	14.84	-0.736%	5	739	-56.873%
2023-11-08	14.70	15.05	14.60	14.95	+3.103%	165	734	-57.191%
2023-11-07	14.50	14.50	14.50	14.50	+2.837%	10	666	-55.862%
2023-11-01	13.85	14.10	13.85	14.10	+18.487%	2	657	-54.610%
2023-10-19	11.90	11.90	11.90	11.90	+3.478%	1	656	-46.218%
2023-10-18	11.50	11.50	11.50	11.50	-11.538%	1	656	-44.348%
2023-10-12	13.00	13.00	13.00	13.00	+3.175%	1	655	-50.769%
2023-10-09	12.60	12.60	12.60	12.60	-5.900%	21	654	-49.206%
2023-10-05	13.39	13.39	13.39	13.39	+21.727%	21	675	-52.203%
2023-10-03	11.15	11.15	11.00	11.00	+11.675%	39	654	-41.818%
2023-09-27	9.88	9.88	9.85	9.85	-0.505%	6	683	-35.025%
2023-09-18	9.90	9.90	9.90	9.90	+0.508%	10	689	-35.354%
2023-09-15	9.70	9.85	9.70	9.85	-7.512%	4	699	-35.025%
2023-09-08	10.65	10.80	10.65	10.65	-3.182%	9	695	-39.906%
2023-09-05	11.00	11.00	11.00	11.00	-4.265%	1	693	-41.818%
2023-09-01	11.40	11.50	11.30	11.49	-12.624%	13	697	-44.299%
2023-08-29	13.20	13.20	13.15	13.15	-3.592%	315	697	-51.331%
2023-08-25	13.64	13.64	13.64	13.64	+4.122%	10	389	-53.079%
2023-08-17	13.10	13.10	13.10	13.10	+2.745%	10	369	-51.145%
2023-08-10	12.75	12.75	12.75	12.75	+0.394%	1	369	-49.804%
2023-08-09	12.65	12.70	12.65	12.70	-10.247%	2	369	-49.606%
2023-08-07	14.00	14.18	13.92	14.15	+6.391%	57	367	-54.770%
2023-07-31	13.50	13.58	13.30	13.30	-8.276%	7	358	-51.880%
2023-07-26	14.50	14.50	14.50	14.50	+1.186%	300	353	-55.862%
2023-07-25	14.33	14.33	14.33	14.33	-7.548%	1	53	-55.338%
2023-07-13	15.50	15.50	15.50	15.50	-0.641%	10	53	-58.710%
2023-07-06	15.30	15.60	15.22	15.60	+12.230%	9	47	-58.974%
2023-06-30	13.73	13.90	13.71	13.90	-4.795%	7	52	-53.957%
2023-06-29	14.50	14.60	14.50	14.60	-8.176%	2	48	-56.164%
2023-06-22	15.90	15.90	15.90	15.90	+0.760%	1	47	-59.748%
2023-06-16	15.00	15.92	15.00	15.78	+4.503%	4	47	-59.442%
2023-06-13	15.10	15.10	15.10	15.10	-2.455%	1	47	-57.616%
2023-06-12	15.52	15.52	15.48	15.48	+0.585%	2	46	-58.656%
2023-06-08	15.39	15.39	15.39	15.39	+0.918%	1	44	-58.415%
2023-06-07	15.25	15.25	15.25	15.25	-3.236%	6	43	-58.033%
2023-06-06	15.75	15.76	15.75	15.76	-9.164%	10	49	-59.391%
2023-05-30	17.15	17.35	17.15	17.35	+8.032%	2	49	-63.112%
2023-05-24	16.05	16.07	16.05	16.06	-10.778%	3	48	-60.149%
2023-05-11	18.00	18.00	18.00	18.00	+7.143%	6	48	-64.444%
2023-05-05	16.80	16.80	16.80	16.80	-5.618%	1	48	-61.905%
2023-05-04	18.50	18.50	17.80	17.80	+6.269%	52	48	-64.045%
2023-05-03	16.75	16.75	16.75	16.75	+4.688%	1	21	-61.791%
2023-05-02	16.00	16.00	16.00	16.00	+17.647%	1	21	-60.000%
2023-05-01	13.60	13.60	13.60	13.60	-6.207%	1	21	-52.941%
2023-04-26	14.50	14.50	14.50	14.50	+4.317%	1	21	-55.862%
2023-04-19	13.90	13.90	13.90	13.90	-0.714%	1	20	-53.957%
2023-04-17	14.00	14.00	14.00	14.00	-3.114%	10	19	-54.286%
2023-04-11	14.90	14.90	14.40	14.45	-3.020%	3	9	-55.709%
2023-04-06	14.90	14.90	14.90	14.90	-15.819%	1	6	-57.047%
2023-03-28	17.70	17.70	17.70	17.70	-1.667%	7	6	-63.842%
2023-03-21	18.00	18.00	18.00	18.00	-10.000%	4	5	-64.444%
2023-03-20	20.00	20.00	20.00	20.00	0.000%	1	1	-68.000%