Dark

XOM20260918P120
XOM Sep 18 2026 120.00 Put (XOM260918P00120000)
option OPRA

EOD

Aug 5, 2026

0.0900-10.000%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1000	0.1100	0.0900	0.0900	-10.000%	8	5,209	0.000%
2026-08-04	0.1000	0.1000	0.1000	0.1000	0.000%	5	5,212	-10.000%
2026-08-03	0.1000	0.1200	0.0900	0.1000	-28.571%	26	5,217	-10.000%
2026-07-31	0.2400	0.2400	0.1400	0.1400	-22.222%	135	5,220	-35.714%
2026-07-30	0.1900	0.1900	0.1800	0.1800	+20.000%	52	5,189	-50.000%
2026-07-29	0.1500	0.1500	0.1500	0.1500	-34.783%	2	5,217	-40.000%
2026-07-28	0.2100	0.4200	0.2100	0.2300	-4.167%	51	5,217	-60.870%
2026-07-27	0.2200	0.2400	0.2000	0.2400	+20.000%	12	5,257	-62.500%
2026-07-24	0.1800	0.2000	0.1500	0.2000	+5.263%	14	5,267	-55.000%
2026-07-23	0.2000	0.2000	0.1900	0.1900	-29.630%	6	5,256	-52.632%
2026-07-22	0.3100	0.3100	0.2000	0.2700	-12.903%	49	5,258	-66.667%
2026-07-21	0.3300	0.3300	0.3100	0.3100	-16.216%	105	5,259	-70.968%
2026-07-20	0.5000	0.5000	0.3600	0.3700	-17.778%	33	5,260	-75.676%
2026-07-17	0.3700	0.4500	0.3400	0.4500	-4.255%	11	5,230	-80.000%
2026-07-16	0.5400	0.5400	0.4500	0.4700	-28.788%	24	5,231	-80.851%
2026-07-15	0.5400	0.6600	0.5400	0.6600	+17.857%	362	5,240	-86.364%
2026-07-14	0.6000	0.6700	0.5200	0.5600	-13.846%	179	5,021	-83.929%
2026-07-13	0.6600	0.7000	0.6100	0.6500	-35.644%	294	4,989	-86.154%
2026-07-10	1.1000	1.1100	1.0100	1.0100	-8.182%	59	4,822	-91.089%
2026-07-09	1.1900	1.1900	1.1000	1.1000	+14.583%	268	4,808	-91.818%
2026-07-08	0.9000	1.0300	0.8100	0.9600	+2.128%	169	4,682	-90.625%
2026-07-07	0.9600	0.9600	0.8500	0.9400	-25.984%	16	4,608	-90.426%
2026-07-06	1.4500	1.4500	1.1900	1.2700	-15.333%	68	4,612	-92.913%
2026-07-02	1.5500	1.5500	1.3100	1.5000	-3.226%	48	4,622	-94.000%
2026-07-01	1.5900	1.6900	1.5400	1.5500	-4.908%	43	4,622	-94.194%
2026-06-30	1.3600	1.7900	1.3600	1.6300	+6.536%	127	4,642	-94.479%
2026-06-29	1.5900	1.6700	1.5200	1.5300	-12.069%	175	4,684	-94.118%
2026-06-26	1.6900	1.7400	1.6800	1.7400	-3.333%	17	4,719	-94.828%
2026-06-25	2.0000	2.0000	1.6700	1.8000	-3.226%	283	4,748	-95.000%
2026-06-24	1.7700	1.9100	1.7500	1.8600	+26.531%	114	4,556	-95.161%
2026-06-23	1.5100	1.5100	1.4700	1.4700	-7.547%	10	4,522	-93.878%
2026-06-22	1.7100	1.7900	1.5500	1.5900	-9.659%	31	4,520	-94.340%
2026-06-18	2.0000	2.1000	1.7500	1.7600	+15.033%	167	4,316	-94.886%
2026-06-17	1.4200	1.6000	1.4100	1.5300	+2.685%	232	4,316	-94.118%
2026-06-16	1.5000	1.5500	1.4700	1.4900	-6.875%	9	4,316	-93.960%
2026-06-15	2.1900	2.2300	1.5600	1.6000	+33.333%	271	4,080	-94.375%
2026-06-12	1.1800	1.2900	1.1100	1.2000	-6.977%	105	4,080	-92.500%
2026-06-11	1.2000	1.4100	1.2000	1.2900	+8.403%	156	4,080	-93.023%
2026-06-10	1.2000	1.2400	1.1900	1.1900	-14.388%	41	4,117	-92.437%
2026-06-09	1.3500	1.4300	1.3500	1.3900	+19.828%	39	4,156	-93.525%
2026-06-05	1.1600	1.1600	1.1600	1.1600	+13.725%	1	4,164	-92.241%
2026-06-04	1.1500	1.1500	1.0200	1.0200	-8.929%	37	4,163	-91.176%
2026-06-03	1.1800	1.1800	1.1000	1.1200	-11.811%	13	4,197	-91.964%
2026-06-02	1.2800	1.5700	1.2400	1.2700	-7.299%	10	4,190	-92.913%
2026-06-01	1.3500	1.6000	1.3500	1.3700	-15.951%	27	4,189	-93.431%
2026-05-29	1.4800	1.6300	1.4800	1.6300	+25.385%	33	4,215	-94.479%
2026-05-28	1.3000	1.3000	1.3000	1.3000	-13.333%	16	4,199	-93.077%
2026-05-27	1.4800	1.5000	1.4800	1.5000	+3.448%	2	4,215	-94.000%
2026-05-26	1.3400	1.4500	1.2800	1.4500	+20.833%	24	4,214	-93.793%
2026-05-22	1.1600	1.2000	1.1600	1.2000	+2.564%	54	4,212	-92.500%
2026-05-21	1.0600	1.2500	1.0600	1.1700	+12.500%	4	4,214	-92.308%
2026-05-20	0.8900	1.1200	0.8900	1.0400	+15.556%	4	4,214	-91.346%
2026-05-19	0.9400	0.9400	0.8800	0.9000	-10.000%	6	4,216	-90.000%
2026-05-18	1.0500	1.0500	1.0000	1.0000	-14.530%	11	4,216	-91.000%
2026-05-15	1.2800	1.2800	1.1600	1.1700	-25.949%	4	4,216	-92.308%
2026-05-12	1.5900	1.6500	1.5100	1.5800	-13.661%	31	4,211	-94.304%
2026-05-11	1.9100	1.9100	1.8300	1.8300	-16.055%	3	4,211	-95.082%
2026-05-08	2.1000	2.1800	2.0600	2.1800	+9.000%	4	4,214	-95.872%
2026-05-07	2.2300	2.2500	2.0000	2.0000	0.000%	12	4,214	-95.500%
2026-05-06	1.8900	2.0000	1.4400	2.0000	+36.054%	115	4,215	-95.500%
2026-05-05	1.4900	1.4900	1.4700	1.4700	-9.816%	3	4,261	-93.878%
2026-05-04	1.6900	1.7400	1.6000	1.6300	-7.910%	18	4,259	-94.479%
2026-05-01	1.7100	1.7700	1.5700	1.7700	+4.118%	20	4,249	-94.915%
2026-04-30	1.7400	1.7400	1.7000	1.7000	-6.593%	32	4,249	-94.706%
2026-04-29	1.8200	1.8200	1.8200	1.8200	+1.676%	1,200	4,281	-95.055%
2026-04-28	1.7900	1.7900	1.7900	1.7900	-19.369%	1	3,081	-94.972%
2026-04-27	2.4300	2.4300	2.1500	2.2200	-5.932%	16	3,082	-95.946%
2026-04-24	2.1400	2.3600	2.1400	2.3600	+8.257%	16	3,067	-96.186%
2026-04-22	2.0700	2.2000	2.0700	2.1800	+3.318%	14	3,061	-95.872%
2026-04-21	2.4200	2.4200	2.1100	2.1100	-8.261%	23	3,044	-95.735%
2026-04-20	2.1500	2.3000	2.1500	2.3000	-3.766%	11	3,044	-96.087%
2026-04-17	2.6800	2.7700	2.3800	2.3900	+27.128%	124	3,048	-96.234%
2026-04-16	1.9700	2.0400	1.8800	1.8800	-18.615%	25	3,061	-95.213%
2026-04-15	2.4200	2.4200	2.3100	2.3100	-4.149%	5	3,049	-96.104%
2026-04-14	2.4500	2.4500	2.3500	2.4100	+21.717%	38	3,046	-96.266%
2026-04-13	2.2500	2.2500	1.9800	1.9800	-16.102%	34	3,025	-95.455%
2026-04-10	2.2100	2.3700	2.2100	2.3600	+12.381%	16	3,025	-96.186%
2026-04-09	1.9600	2.2000	1.9600	2.1000	-11.392%	57	3,025	-95.714%
2026-04-08	2.7000	2.7000	2.2200	2.3700	+10.748%	125	2,994	-96.203%
2026-04-07	2.0000	2.1400	2.0000	2.1400	+2.392%	21	2,947	-95.794%
2026-04-06	2.1800	2.1800	2.0900	2.0900	-13.278%	2	2,947	-95.694%
2026-04-02	2.0000	2.5000	2.0000	2.4100	+14.762%	149	2,900	-96.266%
2026-04-01	2.1000	2.1000	2.1000	2.1000	+10.526%	12	2,900	-95.714%
2026-03-31	1.9000	1.9000	1.9000	1.9000	+9.827%	1	2,888	-95.263%
2026-03-30	1.6900	1.7500	1.6500	1.7300	-11.735%	23	2,888	-94.798%
2026-03-27	1.9100	1.9800	1.8100	1.9600	-2.970%	635	2,875	-95.408%
2026-03-26	1.9900	2.0200	1.9800	2.0200	-1.942%	18	2,625	-95.545%
2026-03-25	2.1500	2.1500	2.0200	2.0600	-5.069%	7	2,620	-95.631%
2026-03-24	2.1100	2.1700	1.9900	2.1700	-17.176%	293	2,620	-95.853%
2026-03-23	2.6600	2.6600	2.6200	2.6200	+15.419%	11	2,488	-96.565%
2026-03-20	2.4200	2.5300	2.2700	2.2700	-13.688%	76	2,478	-96.035%
2026-03-19	2.6600	2.6600	2.6300	2.6300	+13.853%	5	2,459	-96.578%
2026-03-18	2.3100	2.4300	2.2700	2.3100	-10.465%	40	2,458	-96.104%
2026-03-16	2.5800	2.5800	2.5800	2.5800	-6.182%	1	2,448	-96.512%
2026-03-13	2.7800	2.8000	2.7300	2.7500	-1.786%	26	2,447	-96.727%
2026-03-12	2.7800	2.8000	2.7800	2.8000	-9.677%	8	2,431	-96.786%
2026-03-11	3.1000	3.1000	3.1000	3.1000	-4.321%	1	2,427	-97.097%
2026-03-10	3.3000	3.3000	3.2400	3.2400	-4.706%	7	2,428	-97.222%
2026-03-09	3.3500	3.4000	3.3000	3.4000	+3.030%	6	2,430	-97.353%
2026-03-06	3.3300	3.3500	3.2500	3.3000	-1.493%	13	2,426	-97.273%
2026-03-05	3.0500	3.3500	3.0500	3.3500	+6.349%	56	2,429	-97.313%
2026-03-04	3.6000	3.6000	3.0500	3.1500	-7.353%	27	2,389	-97.143%
2026-03-03	3.4000	3.6500	3.2700	3.4000	+41.667%	74	2,382	-97.353%
2026-03-02	2.5100	2.5500	2.3900	2.4000	-15.194%	14	2,331	-96.250%
2026-02-27	2.9900	3.1000	2.8300	2.8300	-8.710%	545	2,331	-96.820%
2026-02-26	2.8000	3.1800	2.7700	3.1000	+6.529%	283	2,347	-97.097%
2026-02-25	3.0500	3.0500	2.7700	2.9100	0.000%	15	2,215	-96.907%
2026-02-24	3.0000	3.0000	2.7900	2.9100	+0.692%	33	2,215	-96.907%
2026-02-23	3.1000	3.1000	2.8900	2.8900	-6.774%	2	2,194	-96.886%
2026-02-20	3.1000	3.1000	3.1000	3.1000	+6.164%	200	2,193	-97.097%
2026-02-19	2.7800	2.9200	2.7800	2.9200	+8.955%	11	2,078	-96.918%
2026-02-18	2.6800	2.6800	2.6800	2.6800	-12.131%	19	2,075	-96.642%
2026-02-17	2.9900	3.0500	2.9900	3.0500	+29.787%	2	2,056	-97.049%
2026-02-12	2.3000	2.3500	2.3000	2.3500	+9.302%	40	2,055	-96.170%
2026-02-11	2.1500	2.1500	2.1500	2.1500	-15.686%	7	2,025	-95.814%
2026-02-09	2.5500	2.5500	2.5500	2.5500	-9.894%	480	2,025	-96.471%
2026-02-06	2.8000	2.8300	2.7200	2.8300	-12.923%	79	2,012	-96.820%
2026-02-05	3.2000	3.2500	3.2000	3.2500	-1.216%	5	1,942	-97.231%
2026-02-03	3.3300	3.3300	3.2900	3.2900	-12.267%	2	1,937	-97.264%
2026-02-02	3.5600	3.7500	3.5600	3.7500	-1.055%	16	1,937	-97.600%
2026-01-30	4.2000	4.2900	3.7900	3.7900	-0.263%	140	1,932	-97.625%
2026-01-29	4.0500	4.0500	3.7500	3.8000	-6.173%	6	1,818	-97.632%
2026-01-28	4.0000	4.2500	4.0000	4.0500	-2.410%	14	1,818	-97.778%
2026-01-27	4.3600	4.3600	4.1500	4.1500	-9.783%	3	1,818	-97.831%
2026-01-26	4.6000	4.6000	4.6000	4.6000	+3.371%	6	1,818	-98.043%
2026-01-23	4.4500	4.5000	4.3500	4.4500	-5.720%	45	1,818	-97.978%
2026-01-22	5.0600	5.0600	4.6500	4.7200	-3.870%	28	1,798	-98.093%
2026-01-21	4.7400	5.0300	4.7400	4.9100	-5.212%	13	1,803	-98.167%
2026-01-20	5.3500	5.3500	5.1800	5.1800	-7.500%	195	1,806	-98.263%
2026-01-16	5.8500	5.8500	5.6000	5.6000	-2.269%	95	1,554	-98.393%
2026-01-14	6.0000	6.0000	5.5600	5.7300	-13.182%	101	1,554	-98.429%
2026-01-13	6.8000	6.8000	6.6000	6.6000	-14.839%	109	1,581	-98.636%
2026-01-12	7.6500	7.9000	7.6500	7.7500	+4.027%	28	1,552	-98.839%
2026-01-09	7.3000	7.5000	7.3000	7.4500	-6.524%	158	1,546	-98.792%
2026-01-08	8.6000	8.6000	7.5500	7.9700	-13.651%	57	1,449	-98.871%
2026-01-07	9.0500	9.4000	9.0500	9.2300	+13.252%	429	1,415	-99.025%
2026-01-06	8.0500	8.1500	8.0500	8.1500	+22.372%	50	1,177	-98.896%
2026-01-05	7.7000	7.7000	6.6000	6.6600	-14.065%	139	1,169	-98.649%
2026-01-02	8.2000	8.2000	7.7400	7.7500	-10.920%	168	1,137	-98.839%
2025-12-24	8.7000	8.7000	8.7000	8.7000	-9.375%	1	1,038	-98.966%
2025-12-22	9.8000	9.8000	9.6000	9.6000	-10.864%	51	1,038	-99.063%
2025-12-18	10.7700	10.7700	10.7700	10.7700	+11.031%	1	989	-99.164%
2025-12-12	9.7000	9.7000	9.7000	9.7000	+5.435%	1	989	-99.072%
2025-12-11	9.2500	9.2500	9.2000	9.2000	-4.167%	48	992	-99.022%
2025-12-10	9.6500	9.7000	9.5200	9.6000	-5.882%	529	974	-99.063%
2025-12-03	10.2000	10.2000	10.2000	10.2000	-9.333%	18	492	-99.118%
2025-12-02	11.2500	11.2500	11.2500	11.2500	+5.634%	6	494	-99.200%
2025-12-01	10.5500	10.6500	10.5500	10.6500	-11.618%	2	489	-99.155%
2025-11-25	12.0500	12.0500	11.6000	12.0500	+9.545%	17	489	-99.253%
2025-11-21	11.7500	11.7500	10.9500	11.0000	+8.374%	11	489	-99.182%
2025-11-20	10.1500	10.1500	10.1500	10.1500	-7.727%	1	486	-99.113%
2025-11-19	11.0000	11.0000	11.0000	11.0000	+7.843%	240	485	-99.182%
2025-11-18	10.2000	10.2000	10.2000	10.2000	-5.116%	150	245	-99.118%
2025-11-17	10.1400	10.7500	9.9000	10.7500	+8.586%	54	246	-99.163%
2025-11-14	10.6500	10.6500	9.9000	9.9000	-3.415%	65	221	-99.091%
2025-11-13	10.2500	10.2500	10.2500	10.2500	-13.136%	1	183	-99.122%
2025-11-10	11.8000	11.8000	11.8000	11.8000	+3.057%	2	182	-99.237%
2025-11-07	11.4500	11.4500	11.4500	11.4500	-8.400%	2	182	-99.214%
2025-10-30	12.5000	12.5000	12.5000	12.5000	+5.042%	2	182	-99.280%
2025-10-29	11.9000	11.9000	11.9000	11.9000	-2.857%	2	182	-99.244%
2025-10-28	12.2500	12.2500	12.2500	12.2500	-13.611%	1	182	-99.265%
2025-10-14	13.9500	14.1800	13.9500	14.1800	+1.286%	2	181	-99.365%
2025-10-07	14.0000	14.0000	14.0000	14.0000	+3.321%	10	171	-99.357%
2025-09-30	13.5500	13.5500	13.5500	13.5500	+5.859%	7	171	-99.336%
2025-09-29	12.8000	12.8000	12.8000	12.8000	+12.775%	2	173	-99.297%
2025-09-26	11.2000	11.3500	10.8000	11.3500	-5.809%	360	173	-99.207%
2025-09-25	12.0500	12.0500	12.0500	12.0500	-2.429%	1	159	-99.253%
2025-09-24	12.3000	12.3500	12.3000	12.3500	-4.560%	4	158	-99.271%
2025-09-18	12.8100	12.9500	12.8100	12.9400	+6.502%	4	158	-99.304%
2025-09-17	12.1500	12.1500	12.1500	12.1500	-16.781%	150	158	-99.259%
2025-06-20	14.6000	14.6500	14.6000	14.6000	-19.114%	12	8	-99.384%
2025-06-10	18.0500	18.0500	18.0500	18.0500	0.000%	8	8	-99.501%