Dark

XOM20251219P110
XOM Dec 19 2025 110.00 Put (XOM251219P00110000)
option OPRA

EOD

May 15, 2025

8.34-6.292%(-0.56)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	9.00	9.00	8.34	8.34	-6.292%	6	4,536	0.000%
2025-05-14	8.90	8.90	8.90	8.90	+8.537%	1	4,530	-6.292%
2025-05-13	8.20	8.20	8.20	8.20	-3.529%	8	4,530	+1.707%
2025-05-12	8.40	8.50	8.40	8.50	-27.101%	5	4,530	-1.882%
2025-05-07	11.66	11.66	11.66	11.66	+0.952%	2	4,529	-28.473%
2025-05-06	11.55	11.55	11.55	11.55	+0.873%	7	4,529	-27.792%
2025-05-02	11.45	11.45	11.45	11.45	+4.091%	2	4,536	-27.162%
2025-05-01	10.92	11.40	10.92	11.00	-6.780%	3,004	4,535	-24.182%
2025-04-30	11.80	11.80	11.80	11.80	+23.560%	1	1,553	-29.322%
2025-04-28	9.50	9.55	9.50	9.55	-6.373%	5	1,553	-12.670%
2025-04-25	10.20	10.20	10.20	10.20	-2.765%	2	1,550	-18.235%
2025-04-24	10.65	10.65	10.49	10.49	-7.168%	2	1,550	-20.496%
2025-04-23	10.17	11.30	10.17	11.30	+4.630%	43	1,548	-26.195%
2025-04-22	10.90	10.90	10.80	10.80	+1.408%	15	1,522	-22.778%
2025-04-17	11.25	11.25	10.65	10.65	-17.121%	6	1,506	-21.690%
2025-04-14	13.45	13.45	12.85	12.85	-8.280%	2	1,506	-35.097%
2025-04-11	16.80	16.80	14.01	14.01	-12.438%	10	1,506	-40.471%
2025-04-10	15.90	16.00	15.90	16.00	+23.077%	22	1,504	-47.875%
2025-04-09	16.70	16.85	13.00	13.00	-13.621%	55	1,492	-35.846%
2025-04-08	12.85	15.05	12.30	15.05	+4.878%	112	1,468	-44.585%
2025-04-07	17.05	17.05	12.90	14.35	+10.811%	183	1,393	-41.882%
2025-04-04	11.95	12.95	11.70	12.95	+57.927%	12	1,335	-35.598%
2025-04-03	7.13	8.20	7.13	8.20	+54.717%	7	1,337	+1.707%
2025-04-02	5.35	5.35	5.30	5.30	-3.986%	17	1,333	+57.358%
2025-04-01	5.20	5.52	5.20	5.52	+7.184%	2	1,328	+51.087%
2025-03-31	5.00	5.15	5.00	5.15	-3.738%	5	1,328	+61.942%
2025-03-28	5.30	5.40	5.30	5.35	+2.885%	36	1,327	+55.888%
2025-03-27	5.20	5.20	5.20	5.20	+1.961%	15	1,316	+60.385%
2025-03-26	5.10	5.10	4.90	5.10	-8.108%	22	1,331	+63.529%
2025-03-25	5.35	5.69	5.35	5.55	+1.835%	12	1,326	+50.270%
2025-03-24	5.80	5.80	5.45	5.45	-15.504%	7	1,333	+53.028%
2025-03-21	6.30	6.45	6.30	6.45	+6.612%	18	1,333	+29.302%
2025-03-20	6.30	6.40	6.05	6.05	-4.724%	9	1,335	+37.851%
2025-03-19	6.95	6.95	6.35	6.35	-14.189%	8	1,328	+31.339%
2025-03-18	7.60	7.60	7.40	7.40	+5.263%	5	1,325	+12.703%
2025-03-17	7.09	7.09	7.03	7.03	-14.788%	17	1,325	+18.634%
2025-03-14	8.30	8.30	8.25	8.25	-19.118%	36	1,325	+1.091%
2025-03-13	9.15	10.45	9.15	10.20	+7.368%	13	1,318	-18.235%
2025-03-12	9.73	9.87	9.40	9.50	-1.554%	10	1,318	-12.211%
2025-03-11	9.05	9.70	9.05	9.65	+15.846%	16	1,316	-13.575%
2025-03-10	8.97	8.97	8.18	8.33	-10.909%	32	1,317	+0.120%
2025-03-07	9.30	9.40	9.21	9.35	-17.257%	8	1,299	-10.802%
2025-03-06	11.75	11.75	11.30	11.30	0.000%	3	1,295	-26.195%
2025-03-05	11.10	11.60	11.00	11.30	+16.255%	46	1,295	-26.195%
2025-03-04	9.76	9.76	9.69	9.72	+27.059%	44	1,320	-14.198%
2025-03-03	7.60	7.65	7.60	7.65	-5.788%	50	1,363	+9.020%
2025-02-27	7.87	8.12	7.85	8.12	-2.404%	6	1,348	+2.709%
2025-02-26	8.32	8.32	8.32	8.32	-3.592%	1	1,345	+0.240%
2025-02-25	7.55	8.64	7.55	8.63	+12.224%	52	1,345	-3.360%
2025-02-24	7.69	7.69	7.69	7.69	-2.904%	1	1,303	+8.453%
2025-02-21	7.35	7.92	7.30	7.92	+9.847%	598	1,302	+5.303%
2025-02-20	7.50	7.60	7.07	7.21	-8.734%	217	1,057	+15.673%
2025-02-19	7.90	7.90	7.90	7.90	-4.819%	1	852	+5.570%
2025-02-12	8.30	8.30	8.30	8.30	+7.792%	2	851	+0.482%
2025-02-11	7.78	7.85	7.50	7.70	-8.224%	16	853	+8.312%
2025-02-10	8.39	8.39	8.39	8.39	-5.198%	8	848	-0.596%
2025-02-07	8.79	8.85	8.79	8.85	-4.941%	4	848	-5.763%
2025-02-06	9.31	9.31	9.31	9.31	+6.400%	2	851	-10.419%
2025-02-05	8.93	8.93	8.75	8.75	+0.923%	8	850	-4.686%
2025-02-04	8.88	8.88	8.52	8.67	-12.777%	229	846	-3.806%
2025-02-03	10.23	10.23	9.94	9.94	-1.095%	31	815	-16.097%
2025-01-31	9.35	10.05	9.35	10.05	+16.185%	26	815	-17.015%
2025-01-30	8.65	8.65	8.65	8.65	-9.896%	18	797	-3.584%
2025-01-28	9.19	9.60	9.19	9.60	+12.544%	12	797	-13.125%
2025-01-27	8.45	8.60	8.26	8.53	-7.383%	321	795	-2.227%
2025-01-24	9.13	9.21	9.10	9.21	+7.218%	30	892	-9.446%
2025-01-23	8.59	8.59	8.59	8.59	+1.059%	13	891	-2.910%
2025-01-22	8.50	8.50	8.50	8.50	+7.459%	2	891	-1.882%
2025-01-21	7.96	8.25	7.85	7.91	-0.503%	37	885	+5.436%
2025-01-17	7.80	7.96	7.65	7.95	-4.790%	184	885	+4.906%
2025-01-16	8.20	8.45	8.20	8.35	+1.582%	71	885	-0.120%
2025-01-15	8.65	8.65	8.22	8.22	-14.995%	44	885	+1.460%
2025-01-13	9.95	9.95	9.63	9.67	-11.609%	20	884	-13.754%
2025-01-10	10.94	10.94	10.94	10.94	+18.270%	8	886	-23.766%
2025-01-07	9.25	9.25	9.25	9.25	-5.612%	3	882	-9.838%
2025-01-02	9.80	9.80	9.80	9.80	-5.405%	3	882	-14.898%
2024-12-31	10.36	10.36	10.36	10.36	-6.074%	3	879	-19.498%
2024-12-27	10.57	11.15	10.45	11.03	-2.819%	50	879	-24.388%
2024-12-23	11.50	11.69	11.35	11.35	-0.439%	23	879	-26.520%
2024-12-20	11.35	11.61	11.32	11.40	+2.059%	19	881	-26.842%
2024-12-19	10.85	11.88	10.85	11.17	+11.144%	18	879	-25.336%
2024-12-18	10.10	10.10	10.05	10.05	-3.551%	35	879	-17.015%
2024-12-17	10.41	10.89	10.35	10.42	+2.964%	63	849	-19.962%
2024-12-16	9.45	10.12	9.45	10.12	+15.000%	57	812	-17.589%
2024-12-13	8.80	8.80	8.80	8.80	+1.033%	20	758	-5.227%
2024-12-12	8.71	8.71	8.71	8.71	+3.077%	2	768	-4.248%
2024-12-11	8.60	8.65	8.45	8.45	+1.562%	5	766	-1.302%
2024-12-10	8.32	8.32	8.32	8.32	+6.667%	2	765	+0.240%
2024-12-06	7.65	7.80	7.65	7.80	+5.405%	16	763	+6.923%
2024-12-05	7.40	7.40	7.40	7.40	-0.671%	2	763	+12.703%
2024-12-04	7.41	7.65	7.41	7.45	+17.323%	28	763	+11.946%
2024-12-03	6.35	6.35	6.35	6.35	-1.398%	2	750	+31.339%
2024-11-27	6.44	6.44	6.44	6.44	+0.782%	2	751	+29.503%
2024-11-26	6.50	6.50	6.39	6.39	+10.938%	2	751	+30.516%
2024-11-25	5.60	5.85	5.60	5.76	+9.714%	11	751	+44.792%
2024-11-22	5.25	5.25	5.25	5.25	-1.869%	4	740	+58.857%
2024-11-21	5.75	5.75	5.35	5.35	-16.406%	83	738	+55.888%
2024-11-19	6.40	6.40	6.40	6.40	+4.065%	100	721	+30.313%
2024-11-18	6.15	6.15	6.15	6.15	+5.128%	1	821	+35.610%
2024-11-14	5.85	5.85	5.85	5.85	-6.550%	25	821	+42.564%
2024-11-13	6.26	6.26	6.26	6.26	+4.333%	1	796	+33.227%
2024-11-12	6.00	6.00	6.00	6.00	-2.439%	24	795	+39.000%
2024-11-11	6.15	6.15	6.15	6.15	+0.820%	1	791	+35.610%
2024-11-08	6.35	6.40	6.10	6.10	-3.937%	158	791	+36.721%
2024-11-07	6.35	6.35	6.35	6.35	+1.276%	1	744	+31.339%
2024-11-06	6.27	6.27	6.27	6.27	-16.954%	3	743	+33.014%
2024-10-29	7.55	7.55	7.55	7.55	+8.633%	13	743	+10.464%
2024-10-25	6.84	6.95	6.81	6.95	+6.923%	42	744	+20.000%
2024-10-23	6.50	6.50	6.50	6.50	-2.256%	1	723	+28.308%
2024-10-15	6.50	6.65	6.50	6.65	+7.258%	21	722	+25.414%
2024-10-08	6.20	6.20	6.20	6.20	+3.333%	1	723	+34.516%
2024-10-07	6.00	6.00	6.00	6.00	-1.316%	3	722	+39.000%
2024-10-04	5.95	6.10	5.95	6.08	-11.884%	34	725	+37.171%
2024-10-03	6.68	6.91	6.68	6.90	-0.719%	58	734	+20.870%
2024-10-02	6.87	7.29	6.87	6.95	-6.081%	105	721	+20.000%
2024-10-01	7.40	7.40	7.40	7.40	-8.189%	2	693	+12.703%
2024-09-30	8.06	8.06	8.06	8.06	-4.276%	5	693	+3.474%
2024-09-27	8.42	8.42	8.42	8.42	-30.413%	2	693	-0.950%
2024-09-11	12.00	12.10	12.00	12.10	+12.979%	21	692	-31.074%
2024-09-10	10.71	10.71	10.71	10.71	+14.545%	5	681	-22.129%
2024-09-09	9.35	9.35	9.35	9.35	+5.650%	3	676	-10.802%
2024-09-04	8.95	8.95	8.85	8.85	+15.686%	16	673	-5.763%
2024-08-29	7.65	7.65	7.65	7.65	+2.000%	36	657	+9.020%
2024-08-26	7.50	7.50	7.50	7.50	-7.975%	1	629	+11.200%
2024-08-23	8.15	8.15	8.15	8.15	-7.386%	20	629	+2.331%
2024-08-21	8.80	8.80	8.80	8.80	+18.919%	5	629	-5.227%
2024-08-19	7.36	7.40	7.36	7.40	-0.804%	18	629	+12.703%
2024-08-15	7.46	7.46	7.46	7.46	-11.190%	5	629	+11.796%
2024-08-13	8.40	8.40	8.40	8.40	+5.131%	1	626	-0.714%
2024-08-12	7.99	7.99	7.99	7.99	-9.819%	5	626	+4.380%
2024-08-08	8.85	8.86	8.85	8.86	-1.556%	10	626	-5.869%
2024-08-07	9.00	9.01	9.00	9.00	+19.840%	11	620	-7.333%
2024-07-31	7.51	7.51	7.51	7.51	-5.535%	2	619	+11.052%
2024-07-30	7.95	7.95	7.95	7.95	-7.018%	16	619	+4.906%
2024-07-29	8.35	8.89	8.31	8.55	-8.065%	565	603	-2.456%
2024-07-23	9.30	9.30	9.30	9.30	+25.676%	20	408	-10.323%
2024-07-18	7.40	7.40	7.40	7.40	-11.164%	10	419	+12.703%
2024-07-16	8.33	8.33	8.33	8.33	-0.833%	4	409	+0.120%
2024-07-15	8.40	8.40	8.40	8.40	-16.251%	8	413	-0.714%
2024-07-09	9.90	10.03	9.90	10.03	+11.197%	26	413	-16.849%
2024-07-03	8.93	9.02	8.92	9.02	-5.352%	3	393	-7.539%
2024-06-24	9.53	9.53	9.53	9.53	-17.703%	2	393	-12.487%
2024-06-17	11.58	11.58	11.58	11.58	+0.608%	1	393	-27.979%
2024-06-14	11.51	11.51	11.51	11.51	+19.896%	1	393	-27.541%
2024-06-06	9.55	9.60	9.55	9.60	-1.031%	44	393	-13.125%
2024-06-05	9.60	9.70	9.60	9.70	-2.513%	34	354	-14.021%
2024-06-04	10.60	10.60	9.95	9.95	+11.798%	90	321	-16.181%
2024-05-31	8.90	8.90	8.90	8.90	+14.839%	8	257	-6.292%
2024-05-20	7.75	7.75	7.65	7.75	+1.307%	74	253	+7.613%
2024-05-17	7.70	7.70	7.65	7.65	-4.375%	46	179	+9.020%
2024-05-16	8.00	8.00	8.00	8.00	+0.629%	1	191	+4.250%
2024-05-15	7.95	7.95	7.95	7.95	-6.471%	19	191	+4.906%
2024-05-13	8.50	8.50	8.50	8.50	+2.410%	9	172	-1.882%
2024-05-09	8.45	8.45	8.30	8.30	-9.783%	2	163	+0.482%
2024-05-07	9.20	9.20	9.20	9.20	+1.433%	3	163	-9.348%
2024-05-06	8.83	9.07	8.83	9.07	+6.082%	3	160	-8.049%
2024-04-25	8.55	8.55	8.55	8.55	-6.044%	8	160	-2.456%
2024-04-17	9.10	9.10	9.10	9.10	+5.202%	1	167	-8.352%
2024-04-15	8.65	8.65	8.65	8.65	+7.320%	3	167	-3.584%
2024-04-10	8.02	8.06	8.02	8.06	-6.821%	4	167	+3.474%
2024-04-02	8.67	8.68	8.65	8.65	-6.385%	4	167	-3.584%
2024-04-01	9.24	9.24	9.24	9.24	-11.154%	1	171	-9.740%
2024-03-19	10.40	10.40	10.40	10.40	-4.147%	2	171	-19.808%
2024-03-18	10.85	10.85	10.85	10.85	-22.222%	4	171	-23.134%
2024-03-01	13.85	13.95	13.85	13.95	-3.793%	42	167	-40.215%
2024-02-27	14.45	14.50	14.45	14.50	-11.639%	2	185	-42.483%
2024-02-13	16.13	16.42	16.13	16.41	-13.175%	12	187	-49.177%
2024-01-23	18.60	18.90	18.60	18.90	-0.735%	61	193	-55.873%
2024-01-10	19.04	19.04	19.04	19.04	+13.672%	6	215	-56.197%
2023-12-19	16.70	17.20	16.70	16.75	-3.458%	212	221	-50.209%
2023-12-14	17.35	17.35	17.35	17.35	-3.558%	5	280	-51.931%
2023-12-08	17.99	17.99	17.99	17.99	+10.640%	1	278	-53.641%
2023-11-15	16.26	16.26	16.26	16.26	-5.465%	3	278	-48.708%
2023-11-09	17.30	17.30	17.20	17.20	-0.290%	19	275	-51.512%
2023-11-07	16.97	17.25	16.97	17.25	+6.154%	200	271	-51.652%
2023-11-06	16.25	16.25	16.25	16.25	+4.839%	10	147	-48.677%
2023-10-25	15.50	15.50	15.50	15.50	+12.319%	1	137	-46.194%
2023-10-18	13.65	13.80	13.65	13.80	-17.612%	3	136	-39.565%
2023-10-11	16.65	16.75	16.65	16.75	+10.927%	2	133	-50.209%
2023-10-09	15.10	15.10	15.10	15.10	-3.391%	3	132	-44.768%
2023-10-05	15.98	15.98	15.63	15.63	+16.208%	4	132	-46.641%
2023-10-04	13.45	13.45	13.45	13.45	+15.948%	1	129	-37.993%
2023-09-27	11.63	11.63	11.60	11.60	-6.300%	6	128	-28.103%
2023-09-21	12.38	12.38	12.38	12.38	+7.186%	1	122	-32.633%
2023-09-14	11.55	11.55	11.55	11.55	-2.778%	1	122	-27.792%
2023-09-12	11.90	11.90	11.88	11.88	-4.960%	4	123	-29.798%
2023-09-08	12.60	12.60	12.50	12.50	-1.029%	10	124	-33.280%
2023-09-05	12.63	12.63	12.63	12.63	-6.097%	1	123	-33.967%
2023-09-01	13.85	13.85	13.40	13.45	-4.947%	18	116	-37.993%
2023-08-31	14.15	14.15	14.15	14.15	-7.818%	1	116	-41.060%
2023-08-29	15.35	15.35	15.35	15.35	+1.320%	1	116	-45.668%
2023-08-18	15.50	15.50	15.15	15.15	-0.329%	30	115	-44.950%
2023-08-15	15.28	15.28	15.20	15.20	+6.667%	7	138	-45.132%
2023-08-11	14.80	14.80	14.25	14.25	-3.716%	11	132	-41.474%
2023-08-10	14.50	14.80	14.45	14.80	-0.671%	90	132	-43.649%
2023-08-09	14.80	14.90	14.80	14.90	-3.871%	3	199	-44.027%
2023-08-04	15.50	15.50	15.50	15.50	-7.241%	5	196	-46.194%
2023-08-02	16.70	16.71	16.70	16.71	+2.202%	5	196	-50.090%
2023-08-01	15.75	16.45	15.75	16.35	+3.810%	17	195	-48.991%
2023-07-31	15.70	15.75	15.65	15.75	-9.483%	27	181	-47.048%
2023-07-21	17.45	17.45	17.40	17.40	-5.946%	36	166	-52.069%
2023-07-19	18.50	18.50	18.50	18.50	-3.141%	1	130	-54.919%
2023-07-14	19.10	19.10	19.10	19.10	+19.375%	3	130	-56.335%
2023-06-30	16.00	16.00	16.00	16.00	-15.612%	1	130	-47.875%
2023-06-20	18.92	18.96	18.92	18.96	+9.154%	80	129	-56.013%
2023-06-13	17.37	17.37	17.37	17.37	+1.579%	1	49	-51.986%
2023-06-07	17.20	17.20	17.10	17.10	-13.636%	22	48	-51.228%
2023-05-30	19.85	19.85	19.80	19.80	+5.319%	24	45	-57.879%
2023-05-08	19.00	19.00	18.80	18.80	-3.342%	47	33	-55.638%
2023-05-05	19.30	19.45	19.30	19.45	+23.179%	2	9	-57.121%
2023-04-18	15.85	15.85	15.79	15.79	-1.251%	3	7	-47.182%
2023-04-17	15.90	16.00	15.77	15.99	-1.052%	6	5	-47.842%
2023-04-14	16.20	16.20	16.16	16.16	0.000%	3	2	-48.391%