Dark

XOM20251219P80
XOM Dec 19 2025 80.00 Put (XOM251219P00080000)
option OPRA

EOD

May 15, 2025

1.16-1.695%(-0.02)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	1.21	1.21	1.08	1.16	-1.695%	61	735	0.000%
2025-05-14	1.18	1.18	1.18	1.18	+13.462%	2	704	-1.695%
2025-05-13	1.10	1.10	1.04	1.04	-12.605%	8	706	+11.538%
2025-05-12	1.26	1.26	1.19	1.19	-23.718%	4	707	-2.521%
2025-05-09	1.55	1.56	1.55	1.56	-6.587%	4	710	-25.641%
2025-05-08	1.58	1.67	1.58	1.67	-11.640%	10	710	-30.539%
2025-05-06	2.00	2.00	1.68	1.89	+2.717%	16	700	-38.624%
2025-05-01	1.75	1.84	1.75	1.84	+23.490%	4	691	-36.957%
2025-04-28	1.49	1.49	1.49	1.49	-15.819%	1	690	-22.148%
2025-04-24	1.82	1.82	1.75	1.77	-12.376%	3	689	-34.463%
2025-04-23	1.95	2.02	1.95	2.02	-12.554%	7	688	-42.574%
2025-04-21	2.32	2.32	2.31	2.31	+11.058%	9	689	-49.784%
2025-04-17	2.08	2.08	2.08	2.08	-4.147%	20	680	-44.231%
2025-04-16	2.19	2.19	2.17	2.17	-9.205%	2	680	-46.544%
2025-04-15	2.35	2.41	2.32	2.39	-12.454%	47	680	-51.464%
2025-04-14	2.53	2.73	2.53	2.73	-10.492%	6	649	-57.509%
2025-04-11	3.12	3.12	3.05	3.05	-29.234%	32	653	-61.967%
2025-04-10	3.50	4.31	3.50	4.31	+30.606%	53	653	-73.086%
2025-04-09	4.10	4.66	3.30	3.30	-21.429%	138	615	-64.848%
2025-04-08	2.87	4.20	2.59	4.20	+33.333%	77	628	-72.381%
2025-04-07	4.35	4.35	3.05	3.15	+45.833%	79	684	-63.175%
2025-04-04	1.85	2.58	1.77	2.16	+98.165%	176	710	-46.296%
2025-04-03	0.90	1.10	0.90	1.09	+67.692%	212	690	+6.422%
2025-03-24	0.65	0.65	0.65	0.65	-20.732%	3	524	+78.462%
2025-03-19	0.82	0.82	0.82	0.82	-19.608%	50	524	+41.463%
2025-03-18	1.02	1.02	1.02	1.02	+9.677%	1	474	+13.725%
2025-03-17	0.93	1.00	0.93	0.93	-30.075%	39	473	+24.731%
2025-03-10	1.33	1.33	1.33	1.33	+2.308%	3	441	-12.782%
2025-03-07	1.30	1.30	1.30	1.30	-25.714%	10	444	-10.769%
2025-03-05	1.75	1.75	1.75	1.75	+73.267%	2	444	-33.714%
2025-02-26	1.01	1.01	1.01	1.01	+26.250%	1	444	+14.851%
2025-02-20	0.80	0.80	0.80	0.80	-1.235%	1	443	+45.000%
2025-02-19	0.81	0.81	0.81	0.81	-23.585%	1	442	+43.210%
2025-02-13	1.06	1.06	1.06	1.06	-2.752%	1	442	+9.434%
2025-02-12	1.00	1.09	1.00	1.09	+25.287%	3	442	+6.422%
2025-02-11	0.87	0.87	0.87	0.87	-8.421%	1	443	+33.333%
2025-02-10	0.95	0.95	0.95	0.95	+3.261%	1	443	+22.105%
2025-02-06	0.92	0.92	0.92	0.92	-9.804%	2	442	+26.087%
2025-02-05	1.02	1.02	1.02	1.02	-8.108%	2	442	+13.725%
2025-01-31	1.11	1.11	1.11	1.11	+0.909%	16	442	+4.505%
2025-01-28	1.00	1.10	1.00	1.10	+13.402%	3	440	+5.455%
2025-01-27	1.01	1.01	0.97	0.97	-11.009%	4	441	+19.588%
2025-01-24	1.12	1.14	1.09	1.09	+1.869%	50	443	+6.422%
2025-01-22	1.07	1.07	1.07	1.07	+7.000%	1	426	+8.411%
2025-01-17	1.00	1.00	1.00	1.00	-7.407%	4	425	+16.000%
2025-01-16	1.08	1.08	1.08	1.08	-20.000%	1	425	+7.407%
2025-01-13	1.51	1.51	1.35	1.35	-16.149%	2	425	-14.074%
2025-01-10	1.61	1.61	1.61	1.61	+5.229%	2	426	-27.950%
2025-01-08	1.48	1.53	1.44	1.53	+15.909%	23	439	-24.183%
2025-01-07	1.19	1.32	1.19	1.32	+1.538%	3	439	-12.121%
2025-01-06	1.32	1.33	1.30	1.30	-5.109%	16	446	-10.769%
2025-01-03	1.37	1.37	1.37	1.37	-13.291%	10	446	-15.328%
2025-01-02	1.42	1.58	1.42	1.58	+5.333%	6	446	-26.582%
2024-12-31	1.50	1.50	1.50	1.50	-5.660%	9	436	-22.667%
2024-12-27	1.59	1.59	1.55	1.59	-3.049%	22	436	-27.044%
2024-12-26	1.67	1.67	1.64	1.64	-14.583%	16	435	-29.268%
2024-12-20	1.81	1.92	1.81	1.92	+25.490%	2	432	-39.583%
2024-12-18	1.51	1.53	1.49	1.53	-4.969%	5	432	-24.183%
2024-12-17	1.51	1.63	1.51	1.61	+11.034%	7	428	-27.950%
2024-12-16	1.45	1.45	1.45	1.45	+16.000%	1	425	-20.000%
2024-12-12	1.25	1.25	1.25	1.25	+19.048%	20	425	-7.200%
2024-12-04	0.98	1.05	0.98	1.05	+17.978%	92	425	+10.476%
2024-12-03	0.88	0.94	0.88	0.89	-7.292%	60	475	+30.337%
2024-11-19	0.96	0.96	0.96	0.96	+6.667%	1	479	+20.833%
2024-11-14	0.90	0.90	0.90	0.90	-5.263%	10	479	+28.889%
2024-11-13	1.00	1.00	0.95	0.95	-5.000%	11	489	+22.105%
2024-11-06	1.00	1.00	1.00	1.00	-26.471%	10	490	+16.000%
2024-11-01	1.36	1.36	1.36	1.36	+6.250%	10	480	-14.706%
2024-10-29	1.28	1.28	1.28	1.28	+5.785%	4	480	-9.375%
2024-10-28	1.21	1.21	1.21	1.21	+5.217%	1	484	-4.132%
2024-10-09	1.15	1.15	1.15	1.15	-16.058%	2	483	+0.870%
2024-10-01	1.37	1.37	1.37	1.37	+1.481%	1	483	-15.328%
2024-09-19	1.35	1.35	1.35	1.35	-30.769%	2	483	-14.074%
2024-09-16	2.09	2.09	1.95	1.95	-11.765%	8	483	-40.513%
2024-09-10	2.20	2.21	2.20	2.21	+9.950%	75	483	-47.511%
2024-09-06	2.01	2.01	2.01	2.01	+39.583%	20	408	-42.289%
2024-08-27	1.44	1.44	1.44	1.44	-4.636%	8	408	-19.444%
2024-08-23	1.88	1.88	1.51	1.51	+4.138%	8	408	-23.179%
2024-08-16	1.53	1.53	1.45	1.45	-34.389%	10	408	-20.000%
2024-08-06	2.21	2.21	2.21	2.21	-1.778%	5	410	-47.511%
2024-08-05	2.25	2.25	2.25	2.25	+40.625%	2	410	-48.444%
2024-08-01	1.60	1.60	1.60	1.60	+15.108%	3	410	-27.500%
2024-07-31	1.42	1.65	1.39	1.39	-4.795%	34	411	-16.547%
2024-07-30	1.52	1.52	1.46	1.46	-11.515%	8	410	-20.548%
2024-07-24	1.67	1.68	1.65	1.65	+0.610%	26	413	-29.697%
2024-07-22	1.61	1.64	1.61	1.64	-9.890%	30	417	-29.268%
2024-07-11	1.86	1.86	1.81	1.82	-4.211%	70	397	-36.264%
2024-07-10	1.90	1.90	1.90	1.90	+4.972%	2	393	-38.947%
2024-06-26	1.81	1.81	1.81	1.81	-9.500%	2	393	-35.912%
2024-06-06	2.07	2.07	2.00	2.00	-6.103%	20	391	-42.000%
2024-06-04	2.13	2.13	2.13	2.13	+9.231%	4	407	-45.540%
2024-06-03	1.95	1.95	1.95	1.95	+11.429%	15	407	-40.513%
2024-05-31	1.75	1.75	1.75	1.75	+9.375%	4	393	-33.714%
2024-05-20	1.60	1.60	1.60	1.60	-10.615%	49	393	-27.500%
2024-05-10	1.78	1.79	1.78	1.79	+0.562%	60	344	-35.196%
2024-05-09	1.78	1.78	1.78	1.78	-13.171%	1	373	-34.831%
2024-05-01	2.05	2.05	2.05	2.05	+7.330%	1	373	-43.415%
2024-04-30	1.91	1.91	1.91	1.91	-8.612%	20	372	-39.267%
2024-04-26	2.09	2.09	2.09	2.09	-5.430%	2	392	-44.498%
2024-04-17	2.21	2.21	2.21	2.21	+13.918%	3	392	-47.511%
2024-04-11	1.95	1.95	1.94	1.94	-5.366%	3	391	-40.206%
2024-04-02	2.05	2.05	2.05	2.05	-25.182%	32	391	-43.415%
2024-03-15	2.74	2.74	2.74	2.74	-16.970%	2	363	-57.664%
2024-03-08	3.30	3.30	3.30	3.30	-15.601%	2	363	-64.848%
2024-03-04	3.91	3.91	3.91	3.91	-1.013%	1	363	-70.332%
2024-02-26	3.97	4.00	3.95	3.95	-13.187%	11	364	-70.633%
2024-02-13	4.55	4.55	4.55	4.55	-12.500%	1	374	-74.505%
2024-02-12	5.80	5.80	4.43	5.20	+17.117%	40	375	-77.692%
2024-02-08	6.00	6.00	4.44	4.44	-1.770%	3	411	-73.874%
2024-02-07	4.52	4.52	4.52	4.52	-3.830%	1	414	-74.336%
2024-01-31	4.70	4.70	4.70	4.70	-19.244%	2	415	-75.319%
2024-01-12	5.82	5.82	5.82	5.82	+0.345%	1	416	-80.069%
2024-01-09	5.80	5.80	5.80	5.80	+0.870%	5	416	-80.000%
2024-01-04	5.80	5.80	5.75	5.75	+25.821%	2	421	-79.826%
2023-12-20	4.57	4.57	4.57	4.57	-15.370%	4	423	-74.617%
2023-12-14	5.40	5.40	5.40	5.40	-10.744%	2	421	-78.519%
2023-12-13	6.20	6.20	6.05	6.05	+1.340%	2	419	-80.826%
2023-12-08	5.97	5.97	5.97	5.97	+17.751%	1	419	-80.570%
2023-11-29	5.07	5.07	5.07	5.07	-8.649%	1	418	-77.120%
2023-11-16	5.55	5.55	5.55	5.55	-2.632%	2	417	-79.099%
2023-11-07	5.70	5.70	5.70	5.70	-1.724%	1	415	-79.649%
2023-10-30	5.80	5.80	5.80	5.80	+14.173%	20	416	-80.000%
2023-10-23	5.08	5.08	5.08	5.08	-7.636%	1	436	-77.165%
2023-10-06	5.50	5.55	5.50	5.50	+10.000%	3	436	-78.909%
2023-10-04	5.00	5.00	5.00	5.00	+28.535%	5	435	-76.800%
2023-09-26	3.89	3.89	3.89	3.89	-5.122%	100	430	-70.180%
2023-09-22	3.75	4.10	3.75	4.10	+2.500%	3	330	-71.707%
2023-09-21	4.00	4.00	4.00	4.00	-9.297%	10	327	-71.000%
2023-09-07	4.41	4.41	4.41	4.41	+0.227%	1	337	-73.696%
2023-09-06	4.25	4.40	4.25	4.40	-3.297%	3	338	-73.636%
2023-09-01	4.70	4.70	4.55	4.55	-5.208%	24	363	-74.505%
2023-08-31	4.75	4.80	4.75	4.80	-4.000%	21	363	-75.833%
2023-08-30	4.90	5.00	4.90	5.00	-13.194%	3	342	-76.800%
2023-08-24	5.76	5.76	5.76	5.76	+2.857%	2	342	-79.861%
2023-08-23	5.60	5.60	5.60	5.60	+6.061%	1	344	-79.286%
2023-08-17	5.28	5.28	5.28	5.28	+8.866%	1	346	-78.030%
2023-08-11	4.85	4.85	4.85	4.85	-3.000%	2	346	-76.082%
2023-08-10	5.00	5.00	5.00	5.00	-10.394%	1	348	-76.800%
2023-08-04	5.25	5.58	5.25	5.58	+3.333%	7	347	-79.211%
2023-08-03	5.68	5.68	5.40	5.40	-8.784%	11	354	-78.519%
2023-08-02	5.92	5.92	5.92	5.92	+7.246%	1	363	-80.405%
2023-08-01	5.45	5.52	5.45	5.52	+2.985%	3	364	-78.986%
2023-07-31	5.24	5.36	5.24	5.36	-10.667%	3	363	-78.358%
2023-07-28	6.00	6.00	6.00	6.00	+5.263%	1	360	-80.667%
2023-07-26	5.70	5.70	5.70	5.70	+1.786%	1	359	-79.649%
2023-07-25	5.60	5.60	5.60	5.60	-1.754%	3	358	-79.286%
2023-07-24	5.80	5.80	5.70	5.70	-13.636%	2	355	-79.649%
2023-07-19	6.50	6.60	6.50	6.60	-4.348%	3	353	-82.424%
2023-07-14	7.00	7.00	6.90	6.90	+15.000%	12	350	-83.188%
2023-07-11	6.10	6.10	6.00	6.00	-7.692%	25	338	-80.667%
2023-07-10	6.50	6.50	6.50	6.50	-2.256%	1	316	-82.154%
2023-07-07	6.60	6.65	6.60	6.65	+18.538%	13	316	-82.556%
2023-06-30	5.65	5.70	5.61	5.61	-4.915%	10	316	-79.323%
2023-06-29	6.00	6.00	5.80	5.90	-8.385%	97	316	-80.339%
2023-06-26	6.44	6.44	6.44	6.44	-5.294%	1	232	-81.988%
2023-06-23	6.85	6.85	6.70	6.80	+1.493%	35	233	-82.941%
2023-06-21	6.70	6.70	6.70	6.70	-6.162%	10	198	-82.687%
2023-06-20	6.75	7.14	6.75	7.14	+10.698%	21	188	-83.754%
2023-06-13	6.45	6.45	6.45	6.45	+0.781%	1	167	-82.016%
2023-06-09	6.40	6.40	6.40	6.40	+0.471%	1	166	-81.875%
2023-06-08	6.25	6.37	6.25	6.37	-13.333%	9	165	-81.790%
2023-06-06	7.35	7.35	7.35	7.35	-0.943%	1	166	-84.218%
2023-06-02	7.15	7.42	7.15	7.42	+0.952%	3	165	-84.367%
2023-05-30	7.90	8.26	7.35	7.35	-4.545%	7	164	-84.218%
2023-05-17	7.80	7.80	7.70	7.70	-10.983%	90	159	-84.935%
2023-05-16	8.65	8.65	8.65	8.65	+6.265%	9	69	-86.590%
2023-05-12	8.14	8.14	8.14	8.14	-3.095%	2	78	-85.749%
2023-05-11	8.35	8.40	8.35	8.40	+9.804%	5	76	-86.190%
2023-05-10	7.00	7.80	7.00	7.65	+9.286%	55	72	-84.837%
2023-05-02	6.70	7.00	6.70	7.00	+7.692%	6	17	-83.429%
2023-04-26	6.45	6.50	6.45	6.50	-1.515%	3	11	-82.154%
2023-04-10	6.60	6.60	6.60	6.60	0.000%	1	8	-82.424%
2023-04-06	6.60	6.60	6.60	6.60	+1.538%	2	5	-82.424%
2023-04-05	6.40	6.50	6.40	6.50	-18.750%	3	5	-82.154%
2023-03-22	8.00	8.00	8.00	8.00	-13.043%	1	2	-85.500%
2023-03-21	8.54	9.20	8.54	9.20	-11.708%	5	1	-87.391%
2023-03-20	10.42	10.42	10.42	10.42	+10.265%	4	5	-88.868%
2023-03-17	9.45	9.45	9.45	9.45	0.000%	1	1	-87.725%