Dark

XOM20251219P70
XOM Dec 19 2025 70.00 Put (XOM251219P00070000)
option OPRA

EOD

May 15, 2025

0.7600+52.000%(+0.2600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	0.76	0.76	0.76	0.76	+52.000%	6	1,972	0.000%
2025-05-13	0.50	0.50	0.50	0.50	-16.667%	1	1,966	+52.000%
2025-05-12	0.60	0.60	0.60	0.60	-26.829%	1	1,966	+26.667%
2025-05-08	0.77	0.82	0.77	0.82	-12.766%	26	1,967	-7.317%
2025-05-07	0.90	0.94	0.90	0.94	+3.297%	11	1,980	-19.149%
2025-05-06	0.87	0.91	0.87	0.91	-6.186%	6	1,990	-16.484%
2025-05-05	0.97	0.97	0.97	0.97	+7.778%	1	1,985	-21.649%
2025-05-01	0.90	0.90	0.90	0.90	+20.000%	1	1,986	-15.556%
2025-04-29	0.75	0.75	0.75	0.75	+4.167%	1	1,986	+1.333%
2025-04-28	0.72	0.72	0.72	0.72	-4.000%	1	1,985	+5.556%
2025-04-25	0.85	0.85	0.75	0.75	-15.730%	28	1,984	+1.333%
2025-04-24	0.91	0.91	0.89	0.89	-12.745%	23	1,973	-14.607%
2025-04-23	1.14	1.14	0.96	1.02	-15.000%	33	1,963	-25.490%
2025-04-21	1.12	1.21	1.12	1.20	-7.692%	33	1,943	-36.667%
2025-04-14	1.34	1.34	1.30	1.30	-22.619%	1,427	1,921	-41.538%
2025-04-11	1.65	1.68	1.65	1.68	-25.664%	4	1,903	-54.762%
2025-04-10	2.34	2.34	2.26	2.26	+64.964%	2	1,904	-66.372%
2025-04-09	2.40	2.51	1.33	1.37	-19.412%	360	1,904	-44.526%
2025-04-08	1.75	1.75	1.70	1.70	+3.030%	200	1,851	-55.294%
2025-04-07	1.69	1.91	1.65	1.65	+22.222%	14	1,851	-53.939%
2025-04-04	0.65	1.35	0.65	1.35	+440.000%	6	1,847	-43.704%
2025-03-27	0.25	0.25	0.25	0.25	-10.714%	1	1,848	+204.000%
2025-03-24	0.28	0.28	0.28	0.28	-20.000%	1	1,848	+171.429%
2025-03-20	0.35	0.35	0.35	0.35	-14.634%	10	1,848	+117.143%
2025-03-18	0.41	0.42	0.41	0.41	-25.455%	4	1,848	+85.366%
2025-03-14	0.55	0.55	0.55	0.55	-14.063%	2	1,852	+38.182%
2025-03-13	0.58	0.64	0.58	0.64	+1.587%	4	1,856	+18.750%
2025-03-11	0.63	0.63	0.63	0.63	-10.000%	1	1,856	+20.635%
2025-03-06	0.70	0.70	0.70	0.70	+27.273%	2	1,855	+8.571%
2025-03-05	0.55	0.55	0.55	0.55	+22.222%	2	1,855	+38.182%
2025-03-03	0.45	0.45	0.45	0.45	+32.353%	5	1,855	+68.889%
2025-02-21	0.34	0.34	0.34	0.34	-2.857%	2	1,855	+123.529%
2025-02-19	0.35	0.35	0.35	0.35	-12.500%	1	1,855	+117.143%
2025-01-23	0.40	0.40	0.40	0.40	-50.617%	2	1,856	+90.000%
2024-12-27	0.81	0.81	0.81	0.81	+15.714%	2	1,856	-6.173%
2024-12-24	0.70	0.70	0.70	0.70	-13.580%	1	1,855	+8.571%
2024-12-20	0.81	0.81	0.81	0.81	+30.645%	1	1,855	-6.173%
2024-12-18	0.62	0.62	0.62	0.62	-17.333%	2	1,855	+22.581%
2024-12-17	0.75	0.75	0.75	0.75	+13.636%	3	1,853	+1.333%
2024-11-05	0.66	0.66	0.66	0.66	-33.333%	1	1,853	+15.152%
2024-09-16	0.99	0.99	0.99	0.99	-10.000%	10	1,854	-23.232%
2024-08-08	1.10	1.10	1.10	1.10	+4.762%	8	1,844	-30.909%
2024-08-07	1.05	1.05	1.05	1.05	-16.000%	200	1,836	-27.619%
2024-08-05	1.20	1.25	1.20	1.25	+8.696%	15	1,836	-39.200%
2024-08-02	1.15	1.15	1.15	1.15	+35.294%	1	1,836	-33.913%
2024-07-29	0.85	0.85	0.85	0.85	-1.163%	5	1,835	-10.588%
2024-07-11	0.86	0.86	0.86	0.86	-30.645%	2	1,835	-11.628%
2024-06-14	1.23	1.24	1.22	1.24	+3.333%	300	1,834	-38.710%
2024-06-13	1.20	1.20	1.20	1.20	+14.286%	1	1,734	-36.667%
2024-06-05	1.05	1.05	1.05	1.05	-0.943%	2	1,733	-27.619%
2024-04-02	1.06	1.06	1.06	1.06	-15.200%	2	1,731	-28.302%
2024-03-25	1.25	1.25	1.25	1.25	-5.303%	2	1,733	-39.200%
2024-03-20	1.32	1.32	1.32	1.32	+0.763%	1	1,731	-42.424%
2024-03-18	1.31	1.31	1.31	1.31	-14.379%	2	1,730	-41.985%
2024-03-14	1.53	1.53	1.53	1.53	-1.290%	1	1,730	-50.327%
2024-03-13	1.60	1.60	1.55	1.55	-11.429%	4	1,729	-50.968%
2024-03-12	1.75	1.75	1.75	1.75	-14.216%	5	1,726	-56.571%
2024-03-01	2.04	2.04	2.04	2.04	-24.444%	12	1,731	-62.745%
2024-02-02	2.70	2.70	2.70	2.70	+5.058%	2	1,730	-71.852%
2024-01-30	2.72	2.72	2.57	2.57	-25.723%	6	1,730	-70.428%
2024-01-24	3.46	3.46	3.46	3.46	-10.363%	1	1,732	-78.035%
2024-01-19	3.87	3.87	3.86	3.86	-3.500%	6	1,732	-80.311%
2024-01-17	4.00	4.00	4.00	4.00	+18.694%	1	1,728	-81.000%
2024-01-16	3.37	3.37	3.37	3.37	-7.671%	4	1,727	-77.448%
2024-01-11	3.65	3.65	3.65	3.65	-3.947%	3	1,723	-79.178%
2023-12-07	3.80	3.80	3.80	3.80	+10.145%	1	1,721	-80.000%
2023-10-26	3.60	3.60	3.45	3.45	+7.813%	15	1,720	-77.971%
2023-10-23	3.20	3.20	3.20	3.20	+14.695%	20	1,725	-76.250%
2023-10-18	2.73	2.79	2.73	2.79	-1.761%	4	1,725	-72.760%
2023-10-17	3.00	3.00	2.84	2.84	-22.192%	45	1,725	-73.239%
2023-10-11	3.55	3.65	3.55	3.65	+21.667%	4	1,725	-79.178%
2023-10-06	3.50	3.50	3.00	3.00	-8.537%	3	1,721	-74.667%
2023-10-04	3.28	3.28	3.28	3.28	+45.778%	1	1,718	-76.829%
2023-09-27	2.25	2.25	2.25	2.25	-8.907%	80	1,718	-66.222%
2023-09-25	2.47	2.47	2.47	2.47	+6.009%	20	1,718	-69.231%
2023-09-18	2.33	2.33	2.33	2.33	+3.556%	1	1,729	-67.382%
2023-09-15	2.25	2.25	2.25	2.25	+5.140%	5	1,729	-66.222%
2023-09-14	2.14	2.14	2.14	2.14	-25.175%	5	1,729	-64.486%
2023-09-08	2.86	2.86	2.86	2.86	+5.926%	2	1,729	-73.427%
2023-09-07	2.67	2.70	2.67	2.70	-14.286%	4	1,729	-71.852%
2023-08-31	3.15	3.15	3.15	3.15	-4.545%	35	1,729	-75.873%
2023-08-28	3.15	3.30	3.15	3.30	-5.714%	2	1,729	-76.970%
2023-08-23	3.55	3.55	3.50	3.50	+9.034%	2	1,728	-78.286%
2023-08-09	3.30	3.30	3.20	3.21	-5.588%	24	1,729	-76.324%
2023-08-04	3.40	3.40	3.40	3.40	-10.761%	12	1,715	-77.647%
2023-08-02	3.81	3.81	3.81	3.81	+1.600%	1	1,715	-80.052%
2023-07-24	3.70	3.75	3.45	3.75	-8.537%	8	1,715	-79.733%
2023-07-20	4.10	4.10	4.10	4.10	-2.381%	1	1,716	-81.463%
2023-07-19	4.20	4.20	4.20	4.20	-4.545%	1	1,716	-81.905%
2023-07-18	4.40	4.40	4.40	4.40	-1.124%	2	1,716	-82.727%
2023-07-17	4.50	4.50	4.45	4.45	0.000%	34	1,716	-82.921%
2023-07-14	4.44	4.45	4.44	4.45	+9.877%	34	1,715	-82.921%
2023-07-13	4.05	4.30	3.95	4.05	+9.459%	13	1,696	-81.235%
2023-07-12	3.70	3.70	3.70	3.70	-6.329%	1	1,689	-79.459%
2023-07-11	4.00	4.00	3.95	3.95	-4.819%	11	1,689	-80.759%
2023-07-10	4.25	4.25	4.15	4.15	-4.598%	11	1,683	-81.687%
2023-07-07	4.35	4.35	4.35	4.35	+19.835%	11	1,677	-82.529%
2023-06-30	3.75	3.75	3.52	3.63	-3.200%	999	1,666	-79.063%
2023-06-29	3.90	3.90	3.75	3.75	-7.407%	544	685	-79.733%
2023-06-28	4.05	4.05	4.05	4.05	-8.989%	99	166	-81.235%
2023-06-22	4.48	4.48	4.45	4.45	+1.136%	3	83	-82.921%
2023-06-08	4.20	4.40	4.20	4.40	+8.642%	2	82	-82.727%
2023-06-07	4.30	4.30	4.05	4.05	-15.625%	107	80	-81.235%
2023-06-06	4.80	4.80	4.80	4.80	+0.418%	100	133	-84.167%
2023-06-05	4.78	4.78	4.78	4.78	-10.654%	2	36	-84.100%
2023-05-31	5.40	5.40	5.35	5.35	+3.883%	2	37	-85.794%
2023-05-18	5.15	5.15	5.15	5.15	+11.957%	1	35	-85.243%
2023-05-08	4.60	4.60	4.60	4.60	+5.747%	1	34	-83.478%
2023-04-13	4.45	4.45	4.25	4.35	0.000%	5	33	-82.529%
2023-04-12	4.20	4.35	4.20	4.35	-3.333%	25	30	-82.529%
2023-04-06	4.40	4.50	4.40	4.50	-19.643%	2	3	-83.111%
2023-03-28	5.60	5.60	5.60	5.60	+2.752%	1	3	-86.429%
2023-03-21	5.45	5.45	5.45	5.45	-13.629%	1	2	-86.055%
2023-03-15	6.31	6.31	6.31	6.31	0.000%	1	1	-87.956%