Dark

XOM20260918P115
XOM Sep 18 2026 115.00 Put (XOM260918P00115000)
option OPRA

EOD

Aug 5, 2026

0.1700+240.000%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1700	0.1700	0.1700	0.1700	+240.000%	1	1,816	0.000%
2026-08-03	0.2000	0.2000	0.0500	0.0500	-44.444%	8	1,816	+240.000%
2026-07-30	0.0900	0.1200	0.0800	0.0900	0.000%	13	1,817	+88.889%
2026-07-29	0.0800	0.1000	0.0800	0.0900	-18.182%	7	1,830	+88.889%
2026-07-27	0.1100	0.1100	0.1100	0.1100	+57.143%	36	1,837	+54.545%
2026-07-24	0.0900	0.0900	0.0700	0.0700	-30.000%	19	1,837	+142.857%
2026-07-23	0.1000	0.1100	0.1000	0.1000	-28.571%	20	1,850	+70.000%
2026-07-22	0.1300	0.1500	0.1300	0.1400	-30.000%	6	1,855	+21.429%
2026-07-21	0.1900	0.2200	0.1700	0.2000	+66.667%	8	1,859	-15.000%
2026-07-20	0.3100	0.3100	0.1200	0.1200	-45.455%	21	1,865	+41.667%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-12.000%	4	1,845	-22.727%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-34.211%	2	1,844	-32.000%
2026-07-15	0.3700	0.3800	0.3700	0.3800	+31.034%	9	1,844	-55.263%
2026-07-14	0.2900	0.3300	0.2800	0.2900	-23.684%	62	1,835	-41.379%
2026-07-13	0.3500	0.4700	0.3500	0.3800	-32.143%	5	1,810	-55.263%
2026-07-10	0.6100	0.6400	0.5500	0.5600	-12.500%	7	1,811	-69.643%
2026-07-09	0.6400	0.6400	0.6400	0.6400	+18.519%	15	1,805	-73.438%
2026-07-08	0.5400	0.5900	0.4800	0.5400	+8.000%	119	1,820	-68.519%
2026-07-07	0.5000	0.5800	0.5000	0.5000	-28.571%	68	1,785	-66.000%
2026-07-06	0.8500	0.8500	0.6800	0.7000	-16.667%	39	1,840	-75.714%
2026-07-02	0.8100	0.8500	0.8100	0.8400	-5.618%	33	1,854	-79.762%
2026-07-01	1.0300	1.0300	0.8900	0.8900	-18.349%	145	1,854	-80.899%
2026-06-30	0.9600	1.0900	0.9600	1.0900	+5.825%	30	1,789	-84.404%
2026-06-29	0.9800	1.0300	0.9100	1.0300	+1.980%	32	1,761	-83.495%
2026-06-26	1.0100	1.0400	0.9900	1.0100	-3.810%	9	1,742	-83.168%
2026-06-25	1.0800	1.0900	1.0300	1.0500	-7.080%	36	1,734	-83.810%
2026-06-24	1.0100	1.1500	1.0100	1.1300	+32.941%	299	1,706	-84.956%
2026-06-23	0.9200	0.9200	0.8500	0.8500	-18.269%	5	1,680	-80.000%
2026-06-22	1.0900	1.0900	1.0400	1.0400	-14.050%	10	1,681	-83.654%
2026-06-18	1.2200	1.2200	1.1100	1.2100	+28.723%	73	1,619	-85.950%
2026-06-17	0.9000	0.9600	0.8600	0.9400	+6.818%	93	1,619	-81.915%
2026-06-16	1.0500	1.0600	0.8800	0.8800	-14.563%	12	1,619	-80.682%
2026-06-15	1.0900	1.0900	1.0000	1.0300	+30.380%	326	1,451	-83.495%
2026-06-12	0.7900	0.7900	0.7900	0.7900	-3.659%	1	1,451	-78.481%
2026-06-11	0.8800	0.9200	0.8200	0.8200	+5.128%	54	1,451	-79.268%
2026-06-10	0.8000	0.8000	0.7800	0.7800	-16.129%	41	1,467	-78.205%
2026-06-08	0.8200	0.9300	0.8000	0.9300	+36.765%	33	1,507	-81.720%
2026-06-04	0.7000	0.7000	0.6600	0.6800	-29.167%	65	1,484	-75.000%
2026-06-01	0.9200	0.9600	0.9200	0.9600	-12.727%	29	1,527	-82.292%
2026-05-29	1.0200	1.1000	1.0200	1.1000	+39.241%	30	1,521	-84.545%
2026-05-22	0.8000	0.8100	0.7900	0.7900	-7.059%	3	1,504	-78.481%
2026-05-21	0.8500	0.8500	0.8500	0.8500	+23.188%	15	1,504	-80.000%
2026-05-19	0.7200	0.7200	0.6700	0.6900	-8.000%	4	1,504	-75.362%
2026-05-18	0.7500	0.7500	0.7500	0.7500	-18.478%	2	1,504	-77.333%
2026-05-15	0.9200	0.9200	0.9200	0.9200	-15.596%	2	1,504	-81.522%
2026-05-14	1.0500	1.0900	1.0500	1.0900	-6.034%	3	1,508	-84.404%
2026-05-12	1.1900	1.2500	1.0000	1.1600	-14.074%	24	1,507	-85.345%
2026-05-11	1.3300	1.3500	1.3300	1.3500	-6.897%	2	1,507	-87.407%
2026-05-08	1.4500	1.4500	1.4500	1.4500	-9.938%	1	1,506	-88.276%
2026-05-07	1.6100	1.6100	1.6100	1.6100	+21.970%	1	1,505	-89.441%
2026-05-06	1.3000	1.3800	1.3000	1.3200	+18.919%	4	1,505	-87.121%
2026-05-05	1.1100	1.1100	1.1100	1.1100	-9.756%	3	1,502	-84.685%
2026-05-04	1.2500	1.2500	1.2300	1.2300	-6.107%	9	1,502	-86.179%
2026-05-01	1.2000	1.3100	1.1600	1.3100	+0.769%	12	1,501	-87.023%
2026-04-30	1.3400	1.3500	1.2100	1.3000	-6.475%	16	1,501	-86.923%
2026-04-29	1.3900	1.3900	1.3900	1.3900	-18.235%	1	1,506	-87.770%
2026-04-24	1.6600	1.7000	1.6600	1.7000	+12.583%	43	1,507	-90.000%
2026-04-23	1.5100	1.5100	1.5100	1.5100	-5.625%	2	1,489	-88.742%
2026-04-22	1.6000	1.6000	1.6000	1.6000	+3.896%	6	1,489	-89.375%
2026-04-21	1.7000	1.7000	1.5400	1.5400	-7.229%	11	1,499	-88.961%
2026-04-20	1.6600	1.6600	1.6600	1.6600	-2.353%	1	1,499	-89.759%
2026-04-17	1.8500	1.9000	1.7000	1.7000	+11.111%	10	1,500	-90.000%
2026-04-16	1.5300	1.5400	1.4400	1.5300	-4.375%	4	1,502	-88.889%
2026-04-13	1.5500	1.6000	1.5500	1.6000	-5.882%	2	1,501	-89.375%
2026-04-09	1.7500	1.7500	1.6900	1.7000	-7.104%	115	1,501	-90.000%
2026-04-08	1.8100	1.8300	1.8100	1.8300	+8.284%	3	1,502	-90.710%
2026-04-07	1.7100	1.7100	1.6900	1.6900	-8.649%	17	1,501	-89.941%
2026-04-02	1.7500	1.8500	1.7500	1.8500	+10.119%	5	1,497	-90.811%
2026-04-01	1.6800	1.6800	1.6800	1.6800	+24.444%	7	1,497	-89.881%
2026-03-31	1.3500	1.3500	1.3500	1.3500	-10.596%	20	1,490	-87.407%
2026-03-30	1.4300	1.5100	1.4300	1.5100	+1.342%	29	1,510	-88.742%
2026-03-27	1.6200	1.6200	1.4800	1.4900	-6.875%	4	1,504	-88.591%
2026-03-26	1.5900	1.6000	1.5900	1.6000	0.000%	10	1,506	-89.375%
2026-03-25	1.7000	1.7000	1.6000	1.6000	-9.605%	293	1,506	-89.375%
2026-03-24	1.7700	1.7700	1.7700	1.7700	-4.324%	3	1,396	-90.395%
2026-03-23	2.0100	2.0100	1.8500	1.8500	-11.058%	7	1,393	-90.811%
2026-03-20	1.9600	2.1300	1.8400	2.0800	+9.474%	81	1,386	-91.827%
2026-03-18	1.8500	1.9000	1.8400	1.9000	-8.213%	28	1,350	-91.053%
2026-03-16	2.1500	2.1500	1.9800	2.0700	-8.000%	9	1,373	-91.787%
2026-03-13	2.2000	2.2500	2.1300	2.2500	-3.017%	65	1,369	-92.444%
2026-03-12	2.1600	2.4400	2.1600	2.3200	-7.200%	227	1,332	-92.672%
2026-03-09	2.5000	2.5000	2.5000	2.5000	-1.961%	10	1,193	-93.200%
2026-03-06	2.5800	2.5800	2.5500	2.5500	-6.250%	5	1,190	-93.333%
2026-03-05	2.5000	2.7200	2.5000	2.7200	+11.020%	3	1,194	-93.750%
2026-03-04	2.7100	2.7100	2.3400	2.4500	-13.732%	14	1,196	-93.061%
2026-03-03	2.6700	2.9400	2.5400	2.8400	+32.093%	75	1,196	-94.014%
2026-03-02	2.1500	2.1500	2.1500	2.1500	-6.926%	1	1,143	-92.093%
2026-02-27	2.3200	2.4100	2.2300	2.3100	+5.479%	122	1,143	-92.641%
2026-02-26	2.2500	2.2500	2.1900	2.1900	-3.524%	10	1,083	-92.237%
2026-02-25	2.2000	2.2700	2.2000	2.2700	-2.155%	3	1,072	-92.511%
2026-02-24	2.2800	2.3200	2.2800	2.3200	+1.310%	16	1,072	-92.672%
2026-02-23	2.2000	2.3000	2.2000	2.2900	-7.661%	55	1,068	-92.576%
2026-02-20	2.4400	2.5800	2.4200	2.4800	+13.242%	185	1,122	-93.145%
2026-02-19	2.1800	2.1900	2.1800	2.1900	+7.353%	2	1,122	-92.237%
2026-02-18	2.0300	2.0400	2.0300	2.0400	-12.446%	8	1,122	-91.667%
2026-02-17	2.3300	2.3300	2.3300	2.3300	+4.955%	3	1,122	-92.704%
2026-02-13	2.1000	2.2200	2.1000	2.2200	+9.360%	31	1,121	-92.342%
2026-02-12	1.8500	2.0400	1.8500	2.0300	+19.412%	31	1,121	-91.626%
2026-02-11	1.6100	1.7100	1.6100	1.7000	-10.526%	36	1,119	-90.000%
2026-02-09	2.0000	2.0000	1.9000	1.9000	-8.213%	5	1,113	-91.053%
2026-02-06	2.0500	2.0900	2.0500	2.0700	-17.200%	40	1,117	-91.787%
2026-02-05	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,119	-93.200%
2026-02-03	2.5000	2.5000	2.4000	2.4000	-25.000%	3	1,119	-92.917%
2026-01-30	3.1500	3.3000	3.0100	3.2000	+14.286%	17	1,119	-94.688%
2026-01-29	3.0300	3.0300	2.7600	2.8000	+0.719%	115	1,119	-93.929%
2026-01-28	2.7800	2.7800	2.7800	2.7800	-14.724%	1	1,104	-93.885%
2026-01-27	3.2600	3.2600	3.2600	3.2600	-1.212%	1	1,103	-94.785%
2026-01-26	3.3000	3.3000	3.3000	3.3000	0.000%	1	1,103	-94.848%
2026-01-23	3.2000	3.3500	3.1700	3.3000	-5.714%	43	1,102	-94.848%
2026-01-22	3.6200	3.8600	3.4500	3.5000	-4.110%	35	1,086	-95.143%
2026-01-21	3.5700	3.8000	3.5000	3.6500	-10.976%	28	1,073	-95.342%
2026-01-20	3.9000	4.1000	3.9000	4.1000	-3.073%	10	1,069	-95.854%
2026-01-16	4.2300	4.2300	4.2300	4.2300	-2.759%	1	1,058	-95.981%
2026-01-15	4.3500	4.4000	4.3000	4.3500	-0.458%	18	1,058	-96.092%
2026-01-14	4.3500	4.3800	4.3500	4.3700	-11.717%	20	1,059	-96.110%
2026-01-13	5.0000	5.1000	4.9500	4.9500	-15.385%	29	1,050	-96.566%
2026-01-12	5.9000	5.9000	5.7500	5.8500	+5.405%	33	1,070	-97.094%
2026-01-09	5.6600	5.6600	5.4000	5.5500	-1.770%	99	1,043	-96.937%
2026-01-08	6.7000	6.7000	5.6500	5.6500	-19.858%	31	1,034	-96.991%
2026-01-07	6.7500	7.3000	6.7500	7.0500	+23.468%	198	1,026	-97.589%
2026-01-06	5.2500	5.7100	5.2500	5.7100	+15.354%	13	976	-97.023%
2026-01-05	5.3500	5.3500	4.9500	4.9500	-16.102%	2	978	-96.566%
2026-01-02	5.9400	5.9400	5.9000	5.9000	-6.349%	6	978	-97.119%
2025-12-31	6.3000	6.3000	6.3000	6.3000	0.000%	55	983	-97.302%
2025-12-29	6.4000	6.4000	6.3000	6.3000	-8.163%	9	983	-97.302%
2025-12-26	6.8600	6.8600	6.8600	6.8600	+4.733%	1	978	-97.522%
2025-12-24	6.5500	6.5500	6.5500	6.5500	-0.758%	1	977	-97.405%
2025-12-23	6.6000	6.6000	6.6000	6.6000	-9.589%	1	977	-97.424%
2025-12-22	7.3000	7.3000	7.3000	7.3000	-11.622%	1	977	-97.671%
2025-12-17	8.2600	8.2600	8.2600	8.2600	-7.709%	3	976	-97.942%
2025-12-16	8.9500	8.9500	8.9500	8.9500	+23.448%	5	975	-98.101%
2025-12-15	7.2500	7.2500	7.2500	7.2500	+2.113%	1	980	-97.655%
2025-12-11	7.1000	7.1000	7.1000	7.1000	-1.389%	7	981	-97.606%
2025-12-10	7.2000	7.2000	7.2000	7.2000	+1.695%	5	976	-97.639%
2025-12-09	8.1300	8.1300	7.0700	7.0800	-9.231%	23	976	-97.599%
2025-12-03	7.8000	7.8000	7.8000	7.8000	-4.294%	1	979	-97.821%
2025-12-01	8.0500	8.1500	8.0500	8.1500	-10.832%	2	979	-97.914%
2025-11-25	9.2000	9.2000	9.0600	9.1400	+7.529%	197	979	-98.140%
2025-11-21	9.0500	9.0500	8.5000	8.5000	+9.677%	19	921	-98.000%
2025-11-20	7.7500	7.7500	7.7500	7.7500	-12.429%	1	906	-97.806%
2025-11-19	9.0000	9.0000	8.8500	8.8500	+13.462%	61	905	-98.079%
2025-11-14	8.6500	8.6500	7.7500	7.8000	-1.887%	75	844	-97.821%
2025-11-13	8.3000	8.3000	7.9500	7.9500	-4.217%	41	817	-97.862%
2025-11-12	8.3000	8.3000	8.3000	8.3000	+9.934%	12	788	-97.952%
2025-11-11	8.1500	8.1500	7.5500	7.5500	-10.651%	16	788	-97.748%
2025-11-10	9.5000	9.5000	8.4500	8.4500	-14.646%	45	777	-97.988%
2025-10-31	9.9000	9.9000	9.9000	9.9000	+4.762%	2	738	-98.283%
2025-10-30	9.7000	9.7000	9.4500	9.4500	+4.420%	20	738	-98.201%
2025-10-29	9.4000	9.4000	9.0500	9.0500	-6.701%	30	721	-98.122%
2025-10-27	9.7000	9.7000	9.7000	9.7000	+5.435%	2	720	-98.247%
2025-10-23	9.2000	9.2000	9.2000	9.2000	-15.596%	2	720	-98.152%
2025-10-21	10.8500	11.0800	10.8500	10.9000	-1.357%	4	718	-98.440%
2025-10-14	11.2000	11.2000	11.0500	11.0500	-0.897%	24	720	-98.462%
2025-10-07	11.1000	11.1500	11.1000	11.1500	+7.315%	9	714	-98.475%
2025-10-06	10.4300	10.4300	10.3900	10.3900	-1.517%	2	714	-98.364%
2025-10-03	10.6000	10.6000	10.4000	10.5500	-10.745%	524	712	-98.389%
2025-10-02	11.9000	11.9000	11.8200	11.8200	+5.536%	2	198	-98.562%
2025-09-30	10.6000	11.2000	10.6000	11.2000	+9.804%	42	197	-98.482%
2025-09-29	9.6500	10.2500	9.6500	10.2000	+16.571%	38	173	-98.333%
2025-09-26	9.0000	9.0000	8.5000	8.7500	-8.377%	75	181	-98.057%
2025-09-25	9.9000	9.9000	9.5000	9.5500	-1.546%	10	116	-98.220%
2025-09-24	9.7500	9.8500	9.6500	9.7000	-3.960%	10	116	-98.247%
2025-09-23	10.1000	10.1000	10.1000	10.1000	-7.339%	7	124	-98.317%
2025-09-22	10.9000	10.9500	10.9000	10.9000	+8.458%	6	128	-98.440%
2025-09-18	10.1900	10.3300	10.0500	10.0500	+4.037%	7	132	-98.308%
2025-09-17	9.7000	9.8000	9.6500	9.6600	-2.424%	16	127	-98.240%
2025-09-16	9.9000	9.9000	9.9000	9.9000	-9.589%	17	120	-98.283%
2025-09-15	10.9500	11.0000	10.9500	10.9500	-10.976%	29	120	-98.447%
2025-09-08	12.5000	12.5000	12.3000	12.3000	+6.957%	7	91	-98.618%
2025-09-05	11.5000	11.5000	11.5000	11.5000	+4.072%	10	84	-98.522%
2025-09-04	11.1000	11.1000	11.0500	11.0500	+1.376%	6	74	-98.462%
2025-09-03	10.8500	10.9500	10.8500	10.9000	+10.660%	6	68	-98.440%
2025-09-02	9.8500	9.8500	9.8500	9.8500	-1.697%	10	67	-98.274%
2025-08-29	10.0200	10.0200	10.0200	10.0200	-2.718%	3	64	-98.303%
2025-08-28	10.3000	10.3000	10.3000	10.3000	-2.830%	1	64	-98.350%
2025-08-27	10.9200	11.0700	10.5000	10.6000	-15.538%	23	63	-98.396%
2025-08-20	12.5500	12.5500	12.5500	12.5500	+6.356%	13	47	-98.645%
2025-07-31	11.8500	12.1500	11.7500	11.8000	+0.855%	21	34	-98.559%
2025-07-29	11.7000	11.7000	11.7000	11.7000	+8.837%	1	33	-98.547%
2025-07-10	10.5900	10.7500	10.5900	10.7500	-11.885%	2	32	-98.419%
2025-07-03	12.2000	12.2000	12.2000	12.2000	+4.184%	3	29	-98.607%
2025-06-23	11.7100	11.7100	11.7100	11.7100	-4.016%	5	29	-98.548%
2025-06-18	11.9500	12.4000	11.9500	12.2000	-23.750%	25	34	-98.607%
2025-06-09	16.0000	16.0000	16.0000	16.0000	-4.762%	1	34	-98.938%
2025-06-06	16.6000	16.8000	16.6000	16.8000	0.000%	66	33	-98.988%