Dark

XOM20260918P105
XOM Sep 18 2026 105.00 Put (XOM260918P00105000)
option OPRA

EOD

Aug 3, 2026

0.0200-50.000%(-0.0200)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0200	0.0200	0.0200	0.0200	-50.000%	14	6,224	0.000%
2026-07-31	0.0400	0.0400	0.0400	0.0400	+33.333%	1	6,224	-50.000%
2026-07-29	0.0300	0.0300	0.0300	0.0300	-25.000%	12	6,224	-33.333%
2026-07-27	0.0400	0.0400	0.0400	0.0400	0.000%	20	6,224	-50.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	0.000%	15	6,224	-50.000%
2026-07-23	0.0400	0.0400	0.0400	0.0400	-33.333%	20	6,224	-50.000%
2026-07-21	0.0800	0.0800	0.0500	0.0600	-14.286%	16	6,224	-66.667%
2026-07-17	0.0700	0.0700	0.0700	0.0700	-30.000%	3	6,215	-71.429%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-16.667%	100	6,215	-80.000%
2026-07-14	0.3200	0.3200	0.1200	0.1200	-40.000%	201	6,115	-83.333%
2026-07-10	0.2000	0.2000	0.2000	0.2000	+25.000%	4	5,948	-90.000%
2026-07-09	0.1800	0.1900	0.1600	0.1600	0.000%	9	5,944	-87.500%
2026-07-08	0.2600	0.2600	0.1600	0.1600	-11.111%	381	5,944	-87.500%
2026-07-06	0.2100	0.2100	0.1800	0.1800	-30.769%	18	5,736	-88.889%
2026-07-02	0.2800	0.2800	0.2600	0.2600	-10.345%	33	5,726	-92.308%
2026-07-01	0.3600	0.3600	0.2900	0.2900	-19.444%	11	5,726	-93.103%
2026-06-30	0.3600	0.3600	0.3600	0.3600	+5.882%	11	5,728	-94.444%
2026-06-26	0.3500	0.3600	0.3400	0.3400	+13.333%	17	5,720	-94.118%
2026-06-25	0.3700	0.3700	0.3000	0.3000	-33.333%	13	5,709	-93.333%
2026-06-18	0.4500	0.4500	0.4500	0.4500	0.000%	1	5,698	-95.556%
2026-06-16	0.3200	0.4500	0.3000	0.4500	+21.622%	239	5,698	-95.556%
2026-06-15	0.6000	0.6000	0.3600	0.3700	+15.625%	21	5,512	-94.595%
2026-06-12	0.3500	0.3500	0.3000	0.3200	0.000%	4	5,512	-93.750%
2026-06-11	0.3400	0.3500	0.3200	0.3200	-5.882%	286	5,512	-93.750%
2026-06-10	0.3400	0.3400	0.3400	0.3400	-5.556%	1	5,587	-94.118%
2026-06-08	0.3600	0.3600	0.3600	0.3600	-7.692%	6	5,587	-94.444%
2026-06-05	0.3600	0.3900	0.3600	0.3900	+34.483%	7	5,584	-94.872%
2026-06-04	0.2500	0.3000	0.2500	0.2900	-21.622%	48	5,583	-93.103%
2026-06-02	0.3700	0.3700	0.3700	0.3700	-13.953%	1	5,588	-94.595%
2026-06-01	0.4300	0.4300	0.4300	0.4300	-10.417%	31	5,588	-95.349%
2026-05-29	0.4800	0.4800	0.4800	0.4800	+4.348%	3	5,589	-95.833%
2026-05-28	0.4100	0.4600	0.4100	0.4600	+2.222%	6	5,586	-95.652%
2026-05-27	0.5000	0.5000	0.4500	0.4500	-2.174%	5	5,586	-95.556%
2026-05-26	0.4200	0.4600	0.4200	0.4600	+6.977%	6	5,587	-95.652%
2026-05-22	0.4000	0.4400	0.3900	0.4300	+13.158%	6	5,587	-95.349%
2026-05-19	0.3600	0.3800	0.3600	0.3800	-20.833%	2	5,584	-94.737%
2026-05-15	0.4800	0.4800	0.4800	0.4800	-31.429%	1	5,584	-95.833%
2026-05-11	0.6800	0.7000	0.6600	0.7000	-2.778%	7	5,583	-97.143%
2026-05-08	0.7300	0.7700	0.7200	0.7200	-7.692%	38	5,586	-97.222%
2026-05-07	0.8100	0.8100	0.7800	0.7800	+4.000%	6	5,569	-97.436%
2026-05-06	0.7200	0.7500	0.7100	0.7500	+20.968%	6	5,569	-97.333%
2026-05-05	0.6500	0.6600	0.6100	0.6200	+5.085%	6	5,574	-96.774%
2026-05-04	0.6700	0.6800	0.5900	0.5900	-11.940%	7	5,580	-96.610%
2026-05-01	0.6700	0.7300	0.6600	0.6700	-25.556%	9	5,590	-97.015%
2026-04-24	0.9000	0.9000	0.9000	0.9000	+7.143%	27	5,590	-97.778%
2026-04-22	0.7800	0.8400	0.7800	0.8400	-8.696%	16	5,563	-97.619%
2026-04-17	0.8800	1.0200	0.8800	0.9200	+4.545%	13	5,570	-97.826%
2026-04-16	0.8800	0.8800	0.8800	0.8800	-9.278%	1	5,570	-97.727%
2026-04-15	0.9700	0.9700	0.9700	0.9700	-7.619%	5	5,570	-97.938%
2026-04-14	1.0300	1.0500	1.0000	1.0500	+11.702%	11	5,570	-98.095%
2026-04-13	0.9400	0.9400	0.9400	0.9400	-9.615%	15	5,585	-97.872%
2026-04-09	1.0400	1.0400	1.0400	1.0400	-10.345%	6	5,585	-98.077%
2026-04-08	1.1600	1.1600	1.1600	1.1600	+9.434%	44	5,582	-98.276%
2026-04-07	1.1000	1.1000	1.0600	1.0600	-7.018%	2	5,582	-98.113%
2026-04-02	1.1400	1.1400	1.1400	1.1400	+11.765%	1	5,581	-98.246%
2026-04-01	1.0200	1.0200	1.0200	1.0200	+2.000%	2	5,581	-98.039%
2026-03-30	1.0300	1.0300	1.0000	1.0000	-8.257%	5	5,581	-98.000%
2026-03-27	1.0900	1.0900	1.0900	1.0900	-6.838%	1	5,581	-98.165%
2026-03-26	1.1700	1.1700	1.1700	1.1700	-12.687%	10	5,581	-98.291%
2026-03-20	1.1100	1.3400	1.1100	1.3400	+13.559%	31	5,581	-98.507%
2026-03-18	1.1800	1.1800	1.1800	1.1800	-31.395%	5	5,565	-98.305%
2026-03-09	1.7200	1.7200	1.7200	1.7200	+8.176%	10	5,560	-98.837%
2026-03-06	1.6100	1.6200	1.5900	1.5900	+11.972%	5	5,550	-98.742%
2026-03-04	1.4100	1.4200	1.4100	1.4200	-17.919%	4,000	5,552	-98.592%
2026-03-03	1.6400	1.8000	1.6000	1.7300	+28.148%	90	2,558	-98.844%
2026-03-02	1.3500	1.3500	1.3500	1.3500	-2.878%	10	2,549	-98.519%
2026-02-27	1.3400	1.3900	1.3400	1.3900	+5.303%	4	2,549	-98.561%
2026-02-26	1.3200	1.3200	1.3200	1.3200	+4.762%	15	2,551	-98.485%
2026-02-25	1.3200	1.3200	1.2600	1.2600	-10.000%	17	2,536	-98.413%
2026-02-24	1.3600	1.4000	1.3600	1.4000	+8.527%	16	2,536	-98.571%
2026-02-23	1.3100	1.3100	1.2600	1.2900	-9.790%	12	2,520	-98.450%
2026-02-20	1.3700	1.5500	1.1900	1.4300	+6.716%	25	2,524	-98.601%
2026-02-19	1.2000	1.3400	1.2000	1.3400	+6.349%	10	2,523	-98.507%
2026-02-18	1.2300	1.2600	1.2300	1.2600	-1.563%	12	2,518	-98.413%
2026-02-17	1.5200	1.5200	1.2800	1.2800	-3.030%	17	2,506	-98.438%
2026-02-13	1.2500	1.3400	1.1600	1.3200	+7.317%	33	2,476	-98.485%
2026-02-12	1.2300	1.2300	1.2300	1.2300	+9.821%	10	2,476	-98.374%
2026-02-10	1.1200	1.1200	1.1200	1.1200	+2.752%	2	2,476	-98.214%
2026-02-09	1.0900	1.0900	1.0900	1.0900	-11.382%	15	2,476	-98.165%
2026-02-06	1.1900	1.3000	1.1200	1.2300	-16.892%	19	2,469	-98.374%
2026-02-05	1.4800	1.4800	1.4800	1.4800	+9.630%	3	2,477	-98.649%
2026-02-03	1.3800	1.4100	1.2400	1.3500	-15.625%	30	2,474	-98.519%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-11.111%	15	2,479	-98.750%
2026-01-30	1.7700	1.8000	1.7700	1.8000	+16.129%	155	2,464	-98.889%
2026-01-29	1.8000	1.8000	1.5500	1.5500	-7.186%	80	2,410	-98.710%
2026-01-27	1.6700	1.9200	1.6200	1.6700	-7.735%	46	2,360	-98.802%
2026-01-26	1.9000	1.9400	1.7000	1.8100	-4.737%	14	2,343	-98.895%
2026-01-23	1.7900	1.9000	1.6600	1.9000	0.000%	25	2,345	-98.947%
2026-01-22	2.1100	2.1200	1.8300	1.9000	-8.213%	19	2,348	-98.947%
2026-01-21	1.9000	2.1000	1.8700	2.0700	-5.909%	28	2,345	-99.034%
2026-01-20	2.0600	2.2000	1.9600	2.2000	+0.917%	23	2,343	-99.091%
2026-01-16	2.1800	2.1800	2.1800	2.1800	-8.403%	1	2,343	-99.083%
2026-01-15	2.3800	2.3800	2.3800	2.3800	-3.252%	3	2,343	-99.160%
2026-01-14	2.4600	2.4600	2.4600	2.4600	-11.511%	1	2,343	-99.187%
2026-01-13	2.7600	2.7800	2.6300	2.7800	-11.746%	21	2,343	-99.281%
2026-01-12	3.1500	3.1500	3.1500	3.1500	+5.705%	7	2,344	-99.365%
2026-01-09	2.8500	3.0500	2.8500	2.9800	-8.308%	624	2,344	-99.329%
2026-01-08	3.4500	3.4500	3.2500	3.2500	-14.921%	38	2,049	-99.385%
2026-01-07	3.8200	3.8200	3.8200	3.8200	+19.375%	20	2,023	-99.476%
2026-01-06	3.0000	3.2200	3.0000	3.2000	+18.959%	48	2,003	-99.375%
2026-01-05	2.6400	2.7300	2.5500	2.6900	-13.226%	56	2,002	-99.257%
2026-01-02	3.1000	3.1000	3.1000	3.1000	-3.125%	5	2,002	-99.355%
2025-12-30	3.2300	3.2300	3.2000	3.2000	-6.158%	36	2,002	-99.375%
2025-12-29	3.3800	3.4200	3.3800	3.4100	-4.482%	4	2,018	-99.413%
2025-12-26	3.6000	3.6000	3.5700	3.5700	-0.833%	67	2,022	-99.440%
2025-12-23	3.7600	3.7600	3.5900	3.6000	-10.448%	71	2,043	-99.444%
2025-12-22	4.0500	4.0500	4.0200	4.0200	-5.412%	2	1,976	-99.502%
2025-12-19	4.2500	4.2500	4.2500	4.2500	+1.190%	1	1,976	-99.529%
2025-12-15	4.1500	4.2000	4.0500	4.2000	+2.689%	34	1,975	-99.524%
2025-12-12	4.1000	4.1000	4.0900	4.0900	+0.491%	2	1,949	-99.511%
2025-12-09	3.9500	4.0700	3.9300	4.0700	-15.208%	15	1,947	-99.509%
2025-12-08	4.6500	4.8000	4.6500	4.8000	+11.628%	10	1,942	-99.583%
2025-12-03	4.2500	4.3000	4.2500	4.3000	-8.511%	38	1,951	-99.535%
2025-12-01	4.7000	4.7000	4.7000	4.7000	-2.083%	1	1,918	-99.574%
2025-11-28	4.8000	4.8000	4.8000	4.8000	-6.796%	1	1,918	-99.583%
2025-11-26	5.1500	5.1500	5.1500	5.1500	-2.830%	2	1,917	-99.612%
2025-11-25	5.3000	5.3000	5.3000	5.3000	+4.950%	2	1,917	-99.623%
2025-11-24	5.0500	5.0500	5.0500	5.0500	-4.717%	2	1,917	-99.604%
2025-11-21	5.3000	5.3000	5.3000	5.3000	+11.579%	2	1,917	-99.623%
2025-11-20	4.3500	4.7500	4.3500	4.7500	-3.061%	36	1,917	-99.579%
2025-11-19	5.1000	5.1000	4.9000	4.9000	+3.158%	4	1,915	-99.592%
2025-11-12	4.8000	4.8000	4.7000	4.7500	+10.465%	36	1,913	-99.579%
2025-11-11	5.2500	5.2500	4.3000	4.3000	-19.626%	37	1,913	-99.535%
2025-11-10	5.3500	5.3500	5.3500	5.3500	-8.547%	5	1,886	-99.626%
2025-11-05	5.8500	5.8500	5.8500	5.8500	+1.739%	25	1,886	-99.658%
2025-10-30	5.7500	5.7500	5.7500	5.7500	+3.604%	2	1,888	-99.652%
2025-10-29	5.5500	5.5500	5.5500	5.5500	-2.632%	33	1,890	-99.640%
2025-10-27	5.7000	5.7000	5.7000	5.7000	+2.703%	1	1,861	-99.649%
2025-10-24	5.6000	5.6500	5.5300	5.5500	-1.246%	264	1,861	-99.640%
2025-10-23	5.4000	5.6200	5.4000	5.6200	-18.551%	2	1,756	-99.644%
2025-10-17	7.2500	7.2500	6.9000	6.9000	-2.817%	7	1,756	-99.710%
2025-10-16	7.1000	7.1000	7.1000	7.1000	+0.282%	54	1,755	-99.718%
2025-10-15	7.0800	7.0800	7.0800	7.0800	+6.466%	1,000	1,809	-99.718%
2025-10-14	6.6500	6.6500	6.6500	6.6500	-4.591%	56	809	-99.699%
2025-10-13	7.3500	7.3500	6.9700	6.9700	+14.262%	32	775	-99.713%
2025-10-06	6.1000	6.1000	6.1000	6.1000	-1.613%	6	769	-99.672%
2025-10-03	6.3000	6.3000	6.2000	6.2000	-7.463%	187	769	-99.677%
2025-09-30	6.4000	6.7000	6.4000	6.7000	+14.923%	15	586	-99.701%
2025-09-29	5.8900	5.9500	5.8300	5.8300	+8.972%	5	575	-99.657%
2025-09-26	5.1000	5.3500	5.1000	5.3500	-10.833%	4	573	-99.626%
2025-09-23	6.0000	6.0000	6.0000	6.0000	-9.091%	1	572	-99.667%
2025-09-22	6.6000	6.6000	6.6000	6.6000	+10.368%	1	573	-99.697%
2025-09-18	5.9800	5.9800	5.9800	5.9800	+2.222%	1	572	-99.666%
2025-09-16	6.1500	6.1500	5.8000	5.8500	-12.687%	5	571	-99.658%
2025-09-15	6.7000	6.7000	6.7000	6.7000	-2.190%	2	571	-99.701%
2025-09-10	6.8000	7.0500	6.8000	6.8500	-2.422%	6	571	-99.708%
2025-09-09	6.8000	7.0200	6.8000	7.0200	-7.632%	5	570	-99.715%
2025-09-08	7.9500	7.9500	7.6000	7.6000	+4.110%	6	568	-99.737%
2025-09-05	7.3000	7.3000	7.3000	7.3000	+7.038%	7	567	-99.726%
2025-09-03	6.8200	6.8200	6.8200	6.8200	+8.254%	10	574	-99.707%
2025-08-28	6.3000	6.3000	6.3000	6.3000	-3.077%	35	564	-99.683%
2025-08-27	6.5000	6.5000	6.5000	6.5000	-7.143%	1	530	-99.692%
2025-08-22	7.1000	7.2000	6.9500	7.0000	-9.091%	11	529	-99.714%
2025-08-21	7.9000	7.9000	7.7000	7.7000	-0.645%	3	524	-99.740%
2025-08-20	7.8500	7.8500	7.7500	7.7500	-9.357%	26	530	-99.742%
2025-08-19	8.7500	8.7500	8.5000	8.5500	-1.724%	54	512	-99.766%
2025-08-18	8.7000	8.7500	8.6500	8.7000	-0.458%	5	465	-99.770%
2025-08-15	8.9000	8.9000	8.5000	8.7400	-4.481%	46	460	-99.771%
2025-08-14	9.1000	9.1500	9.1000	9.1500	-0.218%	3	451	-99.781%
2025-08-13	9.1100	9.1700	9.1100	9.1700	+1.889%	2	448	-99.782%
2025-08-12	9.0000	9.0000	9.0000	9.0000	-5.163%	1	448	-99.778%
2025-08-11	9.4900	9.4900	9.4900	9.4900	+3.716%	10	448	-99.789%
2025-08-08	9.1500	9.1500	9.1400	9.1500	+3.977%	24	448	-99.781%
2025-08-06	8.5500	8.9000	8.5500	8.8000	+2.326%	20	447	-99.773%
2025-08-04	8.5500	8.6000	8.5500	8.6000	+1.775%	21	431	-99.767%
2025-08-01	8.4500	8.4500	8.4500	8.4500	+15.753%	24	429	-99.763%
2025-07-29	7.3500	7.3500	7.3000	7.3000	-7.595%	160	405	-99.726%
2025-07-24	7.9000	7.9000	7.9000	7.9000	-12.222%	9	245	-99.747%
2025-07-22	9.0500	9.0500	9.0000	9.0000	+0.559%	16	236	-99.778%
2025-07-21	8.9000	8.9500	8.8500	8.9500	+1.705%	57	224	-99.777%
2025-07-18	8.5700	8.8000	8.5700	8.8000	+15.033%	9	186	-99.773%
2025-07-17	7.6000	7.6500	7.6000	7.6500	+4.082%	46	182	-99.739%
2025-07-16	7.5000	7.6500	7.3500	7.3500	+0.685%	32	139	-99.728%
2025-07-15	7.3000	7.3000	7.3000	7.3000	+0.137%	26	111	-99.726%
2025-07-09	7.2900	7.2900	7.2900	7.2900	-12.695%	3	85	-99.726%
2025-07-07	8.2000	8.3500	8.2000	8.3500	-12.105%	4	85	-99.760%
2025-07-01	9.5000	9.5000	9.5000	9.5000	+1.604%	1	84	-99.789%
2025-06-25	9.3000	9.4500	9.3000	9.3500	+8.092%	21	83	-99.786%
2025-06-23	7.6700	8.6500	7.6700	8.6500	+10.897%	15	65	-99.769%
2025-06-20	7.8000	7.8000	7.8000	7.8000	-1.887%	86	60	-99.744%
2025-06-18	7.8000	7.9500	7.8000	7.9500	+1.923%	2	30	-99.748%
2025-06-17	7.7000	7.8000	7.7000	7.8000	-7.692%	24	30	-99.744%
2025-06-16	8.4500	8.4500	8.4500	8.4500	-11.979%	4	18	-99.763%
2025-06-10	10.2500	10.2500	9.6000	9.6000	-9.434%	3	18	-99.792%
2025-06-09	10.6000	10.6000	10.6000	10.6000	-6.195%	1	15	-99.811%
2025-06-06	11.4000	11.5000	11.2000	11.3000	0.000%	28	14	-99.823%