Dark

XOM20251219P55
XOM Dec 19 2025 55.00 Put (XOM251219P00055000)
option OPRA

Inactive

May 5, 2025

0.4400-13.725%(-0.0700)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-05	0.44	0.44	0.44	0.44	-13.725%	3	1,514	0.000%
2025-04-14	0.51	0.51	0.51	0.51	-23.881%	1	1,514	-13.725%
2025-04-09	0.66	0.67	0.66	0.67	+3.077%	2	1,514	-34.328%
2025-04-08	0.65	0.65	0.65	0.65	+16.071%	1	1,516	-32.308%
2025-04-07	0.52	0.66	0.40	0.56	+47.368%	14	1,517	-21.429%
2025-04-04	0.19	0.38	0.19	0.38	+216.667%	288	1,524	+15.789%
2025-04-03	0.10	0.12	0.10	0.12	+140.000%	4	1,516	+266.667%
2025-03-26	0.05	0.05	0.05	0.05	-72.222%	1	1,516	+780.000%
2025-03-06	0.18	0.18	0.18	0.18	+5.882%	1	1,516	+144.444%
2025-03-05	0.17	0.17	0.17	0.17	+13.333%	3	1,516	+158.824%
2025-03-04	0.14	0.15	0.14	0.15	+15.385%	2	1,515	+193.333%
2025-03-03	0.11	0.13	0.11	0.13	+18.182%	6	1,515	+238.462%
2025-02-24	0.11	0.11	0.11	0.11	+22.222%	10	1,505	+300.000%
2025-02-13	0.09	0.09	0.09	0.09	-10.000%	10	1,505	+388.889%
2025-02-12	0.09	0.10	0.09	0.10	+25.000%	2	1,505	+340.000%
2025-02-11	0.07	0.08	0.07	0.08	-11.111%	3	1,505	+450.000%
2025-02-07	0.08	0.09	0.08	0.09	-10.000%	4	1,505	+388.889%
2025-02-06	0.10	0.10	0.10	0.10	0.000%	7	1,505	+340.000%
2025-02-05	0.10	0.10	0.10	0.10	0.000%	1	1,500	+340.000%
2025-01-31	0.10	0.10	0.10	0.10	-28.571%	4	1,500	+340.000%
2025-01-29	0.14	0.14	0.14	0.14	+16.667%	1	1,500	+214.286%
2025-01-22	0.12	0.12	0.12	0.12	-7.692%	1	1,500	+266.667%
2025-01-16	0.13	0.13	0.13	0.13	-13.333%	2	1,500	+238.462%
2025-01-03	0.20	0.20	0.15	0.15	-25.000%	4	1,502	+193.333%
2025-01-02	0.18	0.21	0.18	0.20	-9.091%	23	1,502	+120.000%
2024-12-31	0.22	0.22	0.22	0.22	-48.837%	1	1,478	+100.000%
2024-12-17	0.43	0.43	0.43	0.43	+514.286%	1	1,478	+2.326%
2024-12-10	0.07	0.07	0.07	0.07	-53.333%	1	1,477	+528.571%
2024-11-06	0.23	0.23	0.15	0.15	-44.444%	2	1,477	+193.333%
2024-10-30	0.20	0.27	0.20	0.27	+42.105%	2	1,476	+62.963%
2024-10-21	0.19	0.19	0.19	0.19	0.000%	2	1,476	+131.579%
2024-10-18	0.19	0.19	0.19	0.19	0.000%	20	1,478	+131.579%
2024-10-03	0.19	0.19	0.19	0.19	-24.000%	1	1,478	+131.579%
2024-10-01	0.25	0.25	0.25	0.25	+8.696%	1	1,479	+76.000%
2024-09-24	0.23	0.23	0.23	0.23	-48.889%	30	1,478	+91.304%
2024-08-09	0.45	0.45	0.45	0.45	+87.500%	4	1,448	-2.222%
2024-07-19	0.24	0.24	0.24	0.24	-45.455%	2	1,450	+83.333%
2024-06-27	0.45	0.45	0.44	0.44	+41.935%	30	1,452	0.000%
2024-05-24	0.31	0.31	0.31	0.31	-16.216%	2	1,477	+41.935%
2024-04-24	0.38	0.38	0.37	0.37	-17.778%	2	1,477	+18.919%
2024-04-19	0.45	0.45	0.45	0.45	-19.643%	1	1,477	-2.222%
2024-04-11	0.56	0.56	0.56	0.56	+7.692%	1	1,476	-21.429%
2024-04-04	0.52	0.52	0.52	0.52	+23.810%	1	1,476	-15.385%
2024-03-26	0.42	0.42	0.42	0.42	-22.222%	4	1,475	+4.762%
2024-03-19	0.54	0.54	0.54	0.54	-43.750%	13	1,479	-18.519%
2024-02-09	0.96	0.96	0.96	0.96	+1.053%	2	1,479	-54.167%
2024-01-30	0.95	0.95	0.95	0.95	-31.159%	2	1,479	-53.684%
2024-01-09	1.40	1.41	1.38	1.38	-5.479%	5	1,481	-68.116%
2023-12-29	1.46	1.46	1.46	1.46	+8.148%	5	1,481	-69.863%
2023-12-22	1.35	1.36	1.32	1.35	-2.878%	21	1,501	-67.407%
2023-12-21	1.44	1.45	1.39	1.39	+7.752%	36	1,501	-68.345%
2023-12-20	1.29	1.29	1.28	1.29	+10.256%	100	1,435	-65.891%
2023-12-19	1.35	1.44	1.17	1.17	-10.000%	439	1,436	-62.393%
2023-12-14	1.30	1.35	1.27	1.30	-10.345%	25	1,226	-66.154%
2023-12-06	1.52	1.52	1.45	1.45	+7.407%	2	1,227	-69.655%
2023-12-05	1.35	1.35	1.35	1.35	+2.273%	2	1,228	-67.407%
2023-12-04	1.32	1.32	1.11	1.32	+4.762%	4	1,228	-66.667%
2023-12-01	1.17	1.26	1.15	1.26	-4.545%	41	1,227	-65.079%
2023-11-30	1.25	1.63	1.25	1.32	+6.452%	52	1,227	-66.667%
2023-11-28	1.34	1.34	1.24	1.24	-7.463%	4	1,226	-64.516%
2023-11-24	1.20	1.34	1.14	1.34	+2.290%	4	1,224	-67.164%
2023-11-22	1.30	1.36	1.27	1.31	-5.072%	70	1,217	-66.412%
2023-11-03	1.38	1.38	1.38	1.38	-17.365%	2	1,217	-68.116%
2023-10-27	1.67	1.67	1.67	1.67	+21.014%	2	1,217	-73.653%
2023-10-24	1.43	1.43	1.38	1.38	-2.817%	2	1,215	-68.116%
2023-10-23	1.47	1.47	1.42	1.42	+19.328%	2	1,215	-69.014%
2023-10-18	1.19	1.19	1.19	1.19	-15.000%	10	1,214	-63.025%
2023-10-12	1.41	1.41	1.40	1.40	-6.040%	2	1,224	-68.571%
2023-10-11	1.47	1.49	1.47	1.49	+27.350%	14	1,223	-70.470%
2023-10-05	1.17	1.17	1.17	1.17	+18.182%	5	1,219	-62.393%
2023-09-29	0.99	0.99	0.99	0.99	+6.452%	5	1,214	-55.556%
2023-09-14	0.91	0.93	0.90	0.93	-8.824%	7	1,212	-52.688%
2023-09-12	1.05	1.10	1.02	1.02	+2.000%	23	1,213	-56.863%
2023-09-11	1.00	1.00	1.00	1.00	-18.699%	4	1,231	-56.000%
2023-09-07	1.20	1.23	1.20	1.23	-19.079%	21	1,231	-64.228%
2023-08-25	1.52	1.52	1.52	1.52	+9.353%	1	1,231	-71.053%
2023-08-21	1.39	1.39	1.39	1.39	-17.262%	5	1,231	-68.345%
2023-08-18	1.68	1.68	1.68	1.68	+8.387%	1	1,231	-73.810%
2023-08-16	1.46	1.55	1.46	1.55	+10.714%	801	430	-71.613%
2023-08-15	1.36	1.40	1.36	1.40	+0.719%	3	430	-68.571%
2023-08-10	1.38	1.39	1.38	1.39	-5.442%	11	430	-68.345%
2023-08-04	1.47	1.47	1.47	1.47	-0.676%	1	430	-70.068%
2023-08-03	1.48	1.48	1.48	1.48	-11.905%	5	430	-70.270%
2023-07-28	1.75	1.75	1.63	1.68	+1.818%	8	430	-73.810%
2023-07-26	1.65	1.65	1.65	1.65	+1.852%	1	430	-73.333%
2023-07-24	1.63	1.63	1.62	1.62	+1.250%	2	430	-72.840%
2023-07-21	1.60	1.60	1.60	1.60	-19.192%	1	430	-72.500%
2023-07-17	1.87	1.98	1.87	1.98	+2.062%	31	430	-77.778%
2023-07-14	1.94	1.94	1.94	1.94	+7.778%	1	399	-77.320%
2023-07-13	1.79	1.80	1.79	1.80	+13.924%	3	399	-75.556%
2023-07-12	1.58	1.58	1.58	1.58	-10.734%	5	399	-72.152%
2023-07-11	1.77	1.77	1.77	1.77	-6.842%	1	399	-75.141%
2023-07-07	1.90	1.90	1.90	1.90	+10.465%	2	398	-76.842%
2023-07-06	1.85	1.85	1.72	1.72	+6.173%	2	398	-74.419%
2023-07-05	1.62	1.62	1.62	1.62	+2.532%	1	397	-72.840%
2023-06-30	1.58	1.58	1.58	1.58	-24.038%	2	397	-72.152%
2023-06-21	2.08	2.08	2.08	2.08	+4.000%	1	395	-78.846%
2023-06-16	2.00	2.00	2.00	2.00	-5.660%	10	384	-78.000%
2023-06-13	2.12	2.12	2.12	2.12	+11.579%	1	384	-79.245%
2023-06-08	1.93	1.94	1.90	1.90	-0.524%	4	383	-76.842%
2023-06-07	2.08	2.08	1.91	1.91	-9.479%	8	381	-76.963%
2023-06-06	2.30	2.31	2.11	2.11	-3.653%	301	378	-79.147%
2023-06-05	1.96	2.29	1.96	2.19	-3.524%	375	231	-79.909%
2023-06-02	2.27	2.27	2.27	2.27	-10.980%	2	58	-80.617%
2023-05-18	2.55	2.55	2.55	2.55	-10.526%	1	55	-82.745%
2023-05-11	2.85	2.85	2.85	2.85	+40.394%	2	54	-84.561%
2023-05-01	1.86	2.03	1.86	2.03	+3.046%	12	52	-78.325%
2023-04-24	1.97	1.97	1.97	1.97	-7.075%	3	40	-77.665%
2023-04-20	2.12	2.12	2.12	2.12	+8.718%	2	37	-79.245%
2023-04-14	1.95	1.95	1.95	1.95	-4.412%	11	35	-77.436%
2023-04-03	2.10	2.24	2.04	2.04	-25.818%	3	24	-78.431%
2023-03-22	2.75	2.75	2.75	2.75	-23.611%	1	23	-84.000%
2023-03-20	3.45	3.60	3.45	3.60	+9.091%	20	22	-87.778%
2023-03-15	3.30	3.30	3.30	3.30	0.000%	2	2	-86.667%