Dark

XOM20260918P125
XOM Sep 18 2026 125.00 Put (XOM260918P00125000)
option OPRA

EOD

Aug 5, 2026

0.2400+26.316%(+0.0500)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2300	0.2600	0.2200	0.2400	+26.316%	6	5,765	0.000%
2026-08-04	0.3500	0.3500	0.1900	0.1900	-24.000%	13	5,763	+26.316%
2026-08-03	0.3100	0.3100	0.1800	0.2500	0.000%	175	5,761	-4.000%
2026-07-31	0.3100	0.3100	0.2500	0.2500	-24.242%	31	5,892	-4.000%
2026-07-30	0.3800	0.4100	0.2900	0.3300	-19.512%	850	5,893	-27.273%
2026-07-29	0.3500	0.4100	0.2900	0.4100	0.000%	49	6,095	-41.463%
2026-07-28	0.4700	0.4700	0.4100	0.4100	-6.818%	30	6,106	-41.463%
2026-07-27	0.4400	0.4400	0.3900	0.4400	+18.919%	152	6,102	-45.455%
2026-07-24	0.3400	0.3700	0.2900	0.3700	0.000%	48	5,990	-35.135%
2026-07-23	0.4100	0.4100	0.3400	0.3700	-22.917%	142	5,974	-35.135%
2026-07-22	0.4200	0.5000	0.4200	0.4800	-26.154%	149	5,837	-50.000%
2026-07-21	0.6700	0.7300	0.5500	0.6500	-8.451%	115	5,815	-63.077%
2026-07-20	0.9300	0.9300	0.6800	0.7100	-11.250%	1,066	5,746	-66.197%
2026-07-17	0.6100	0.8300	0.6100	0.8000	-2.439%	43	5,459	-70.000%
2026-07-16	0.9300	0.9300	0.8200	0.8200	-24.074%	99	5,465	-70.732%
2026-07-15	1.0400	1.2000	1.0400	1.0800	+4.854%	58	5,541	-77.778%
2026-07-14	0.9100	1.1100	0.9100	1.0300	-9.649%	624	5,520	-76.699%
2026-07-13	1.3500	1.3500	1.0800	1.1400	-33.333%	422	5,153	-78.947%
2026-07-10	1.9500	1.9500	1.7100	1.7100	-13.198%	89	4,895	-85.965%
2026-07-09	2.0600	2.0600	1.9200	1.9700	+20.122%	91	4,869	-87.817%
2026-07-08	1.6600	1.7900	1.5100	1.6400	+4.459%	94	4,787	-85.366%
2026-07-07	1.7100	1.7200	1.4100	1.5700	-27.650%	87	4,720	-84.713%
2026-07-06	2.4000	2.4300	2.1500	2.1700	-9.583%	170	4,672	-88.940%
2026-07-02	2.3000	2.5000	2.1100	2.4000	-11.111%	66	4,596	-90.000%
2026-07-01	2.6700	2.7700	2.4900	2.7000	+0.746%	62	4,596	-91.111%
2026-06-30	2.8200	2.8300	2.5500	2.6800	+3.876%	105	4,579	-91.045%
2026-06-29	2.5900	2.8600	2.5300	2.5800	-7.527%	263	4,510	-90.698%
2026-06-26	2.7800	2.8600	2.6900	2.7900	+1.455%	162	4,394	-91.398%
2026-06-25	3.2000	3.2000	2.6600	2.7500	-7.407%	133	4,293	-91.273%
2026-06-24	2.7500	3.0700	2.4300	2.9700	+33.184%	189	4,251	-91.919%
2026-06-23	2.4100	2.4100	2.1800	2.2300	-12.549%	42	4,147	-89.238%
2026-06-22	2.8300	2.8300	2.4900	2.5500	-16.393%	170	4,119	-90.588%
2026-06-18	3.2100	3.2500	2.8200	3.0500	+26.556%	87	3,970	-92.131%
2026-06-17	2.1600	2.4100	2.1600	2.4100	+2.119%	236	3,970	-90.041%
2026-06-16	2.3500	2.3800	2.3100	2.3600	-6.719%	55	3,970	-89.831%
2026-06-15	3.1700	3.1700	2.4500	2.5300	+16.055%	384	3,875	-90.514%
2026-06-12	2.2000	2.2000	1.7800	2.1800	+6.863%	10	3,875	-88.991%
2026-06-11	1.8000	2.0500	1.8000	2.0400	+15.909%	76	3,875	-88.235%
2026-06-10	1.7700	1.8200	1.7600	1.7600	-13.725%	3	3,921	-86.364%
2026-06-09	2.1500	2.1500	2.0400	2.0400	+10.870%	115	3,920	-88.235%
2026-06-08	1.5900	1.8900	1.5900	1.8400	+2.222%	217	3,949	-86.957%
2026-06-05	1.8400	1.8500	1.7000	1.8000	+16.883%	31	3,973	-86.667%
2026-06-04	1.7800	1.7800	1.5400	1.5400	-8.876%	40	3,988	-84.416%
2026-06-03	1.7400	1.7400	1.6400	1.6900	-11.518%	29	3,997	-85.799%
2026-06-02	1.9100	1.9100	1.9100	1.9100	-8.612%	35	3,994	-87.435%
2026-06-01	2.0500	2.0900	2.0200	2.0900	-12.552%	3	3,994	-88.517%
2026-05-29	2.3200	2.4500	2.3000	2.3900	+24.479%	32	3,995	-89.958%
2026-05-28	1.9700	1.9700	1.9200	1.9200	-13.901%	101	3,983	-87.500%
2026-05-27	2.2200	2.2300	2.2200	2.2300	+23.889%	25	3,983	-89.238%
2026-05-26	1.8000	1.8000	1.8000	1.8000	+2.857%	1	3,983	-86.667%
2026-05-22	1.7100	1.8500	1.6600	1.7500	+42.276%	29	3,984	-86.286%
2026-05-19	1.2200	1.2300	1.2200	1.2300	-13.986%	2	3,973	-80.488%
2026-05-18	1.5000	1.5000	1.4000	1.4300	-10.625%	111	3,973	-83.217%
2026-05-15	1.7500	1.7500	1.5400	1.6000	-28.251%	57	3,973	-85.000%
2026-05-13	2.2300	2.2300	2.2300	2.2300	-3.043%	1	3,962	-89.238%
2026-05-12	2.2500	2.3000	2.1200	2.3000	-8.367%	22	3,962	-89.565%
2026-05-11	2.7700	2.7700	2.5100	2.5100	-15.772%	29	3,962	-90.438%
2026-05-08	2.9300	3.0500	2.9300	2.9800	+9.963%	158	3,979	-91.946%
2026-05-07	3.1500	3.1500	2.7100	2.7100	+2.264%	22	3,974	-91.144%
2026-05-06	2.7500	2.7700	2.6100	2.6500	+35.897%	115	3,977	-90.943%
2026-05-05	2.0700	2.0700	1.9000	1.9500	-13.333%	32	4,047	-87.692%
2026-05-04	2.1000	2.2500	2.0600	2.2500	-7.407%	17	4,047	-89.333%
2026-05-01	2.3400	2.4300	2.2800	2.4300	+7.522%	17	4,029	-90.123%
2026-04-30	2.4000	2.4000	2.2600	2.2600	-9.960%	74	4,029	-89.381%
2026-04-29	2.5100	2.5100	2.5100	2.5100	-7.037%	20	4,038	-90.438%
2026-04-28	2.6900	2.7800	2.6300	2.7000	-14.286%	40	4,058	-91.111%
2026-04-27	2.9400	3.1500	2.9300	3.1500	-2.477%	5	4,021	-92.381%
2026-04-24	3.0000	3.2300	2.9900	3.2300	+10.997%	45	4,016	-92.570%
2026-04-23	2.8200	2.9100	2.8200	2.9100	-2.020%	13	4,002	-91.753%
2026-04-22	3.0400	3.0500	2.9600	2.9700	-4.194%	81	3,994	-91.919%
2026-04-21	3.3000	3.3500	2.9300	3.1000	-1.587%	270	3,953	-92.258%
2026-04-20	3.2000	3.2000	2.9000	3.1500	-2.174%	137	3,953	-92.381%
2026-04-17	3.7000	3.8400	3.2000	3.2200	+21.053%	471	3,938	-92.547%
2026-04-16	2.7900	2.7900	2.5500	2.6600	-8.591%	364	3,804	-90.977%
2026-04-15	2.8300	3.1500	2.8300	2.9100	-11.818%	223	3,755	-91.753%
2026-04-14	3.2500	3.3500	3.1500	3.3000	+13.793%	93	3,806	-92.727%
2026-04-13	2.9000	2.9000	2.9000	2.9000	-6.452%	1	3,812	-91.724%
2026-04-10	2.7000	3.1000	2.7000	3.1000	+9.155%	63	3,812	-92.258%
2026-04-09	2.8500	3.0000	2.8400	2.8400	-5.333%	7	3,812	-91.549%
2026-04-08	3.3500	4.0000	2.8600	3.0000	+11.940%	36	3,810	-92.000%
2026-04-07	2.6000	2.6800	2.4500	2.6800	+2.682%	32	3,800	-91.045%
2026-04-06	2.6100	2.6100	2.6100	2.6100	-14.145%	1	3,777	-90.805%
2026-04-02	2.9500	3.0500	2.9500	3.0400	+10.545%	4	3,778	-92.105%
2026-04-01	2.6000	2.7500	2.6000	2.7500	+17.021%	17	3,778	-91.273%
2026-03-31	2.0400	2.5000	2.0400	2.3500	+9.302%	10	3,769	-89.787%
2026-03-30	2.0100	2.2100	2.0100	2.1500	-6.522%	15	3,768	-88.837%
2026-03-27	2.3000	2.3000	2.3000	2.3000	-8.000%	1	3,765	-89.565%
2026-03-26	2.5000	2.5000	2.5000	2.5000	-4.215%	2	3,764	-90.400%
2026-03-25	2.6000	2.7100	2.4900	2.6100	-2.612%	20	3,764	-90.805%
2026-03-24	2.6000	2.6800	2.6000	2.6800	-10.667%	10	3,766	-91.045%
2026-03-23	3.5200	3.5200	2.9400	3.0000	-1.639%	23	3,761	-92.000%
2026-03-20	3.1500	3.2000	2.8900	3.0500	-6.154%	30	3,764	-92.131%
2026-03-19	3.3000	3.3000	3.2500	3.2500	+10.169%	40	3,758	-92.615%
2026-03-18	2.9800	2.9800	2.7800	2.9500	+4.610%	4	3,753	-91.864%
2026-03-17	2.8100	2.8300	2.8100	2.8200	-11.321%	14	3,753	-91.489%
2026-03-16	3.3000	3.3000	3.1800	3.1800	-7.826%	3	3,739	-92.453%
2026-03-13	3.4000	3.5500	3.4000	3.4500	-1.429%	299	3,738	-93.043%
2026-03-12	3.6000	3.6000	3.5000	3.5000	-9.091%	4	3,551	-93.143%
2026-03-11	3.8500	3.9000	3.8000	3.8500	-6.326%	135	3,547	-93.766%
2026-03-10	4.5000	4.5000	4.0600	4.1100	-0.964%	395	3,420	-94.161%
2026-03-09	4.2000	4.3000	4.1000	4.1500	0.000%	131	3,370	-94.217%
2026-03-06	4.2000	4.2500	4.0000	4.1500	-2.353%	155	3,303	-94.217%
2026-03-05	4.1000	4.3500	4.1000	4.2500	+2.410%	661	3,267	-94.353%
2026-03-04	4.1500	4.2000	3.8500	4.1500	-3.488%	132	2,945	-94.217%
2026-03-03	4.1000	4.4000	4.0900	4.3000	+25.000%	69	2,895	-94.419%
2026-03-02	3.2400	3.6500	3.0700	3.4400	-5.495%	181	2,878	-93.023%
2026-02-27	3.7500	4.0200	3.6400	3.6400	-10.123%	2,944	2,845	-93.407%
2026-02-26	3.8000	4.1000	3.7000	4.0500	+5.195%	541	1,482	-94.074%
2026-02-25	3.6600	3.8500	3.6300	3.8500	-0.517%	12	1,089	-93.766%
2026-02-24	3.8000	3.9000	3.8000	3.8700	+4.595%	390	1,089	-93.798%
2026-02-23	3.7800	3.7800	3.7000	3.7000	-9.756%	9	975	-93.514%
2026-02-20	3.6500	4.3500	3.6500	4.1000	+13.889%	148	967	-94.146%
2026-02-19	3.6000	3.6000	3.6000	3.6000	+1.408%	4	828	-93.333%
2026-02-18	3.5500	3.5500	3.4500	3.5500	-11.250%	16	826	-93.239%
2026-02-17	4.0000	4.0000	4.0000	4.0000	+8.108%	7	813	-94.000%
2026-02-13	3.4500	3.7000	3.4000	3.7000	+5.714%	43	783	-93.514%
2026-02-12	3.3500	3.5000	3.3500	3.5000	+23.239%	2	783	-93.143%
2026-02-11	2.9500	2.9500	2.7700	2.8400	-19.088%	7	782	-91.549%
2026-02-09	3.5100	3.5100	3.5100	3.5100	-3.836%	1	780	-93.162%
2026-02-06	3.5500	3.6500	3.5500	3.6500	-13.095%	10	780	-93.425%
2026-02-05	4.0200	4.2500	4.0200	4.2000	-3.448%	53	782	-94.286%
2026-02-03	4.8500	4.8500	4.2500	4.3500	-14.201%	205	741	-94.483%
2026-02-02	4.9800	5.0700	4.9800	5.0700	+6.737%	5	540	-95.266%
2026-01-30	5.0500	5.6200	4.7500	4.7500	-5.941%	27	540	-94.947%
2026-01-29	4.3000	5.3200	4.3000	5.0500	-7.339%	49	536	-95.248%
2026-01-28	5.5400	6.6000	5.4500	5.4500	-8.403%	4	493	-95.596%
2026-01-23	5.9500	5.9500	5.9500	5.9500	-5.556%	104	491	-95.966%
2026-01-22	6.2300	6.3800	6.1500	6.3000	-15.888%	426	401	-96.190%
2026-01-16	7.7700	7.7700	7.4800	7.4900	+1.905%	11	153	-96.796%
2026-01-14	7.8500	7.9300	7.3500	7.3500	-17.416%	48	153	-96.735%
2026-01-13	8.7200	8.9000	8.7200	8.9000	-11.881%	2	113	-97.303%
2026-01-12	10.1000	10.1000	10.1000	10.1000	+2.020%	1	112	-97.624%
2026-01-09	9.9000	9.9000	9.9000	9.9000	0.000%	1	112	-97.576%
2026-01-08	9.9000	9.9000	9.9000	9.9000	+5.882%	1	111	-97.576%
2026-01-06	9.3500	9.3500	9.3500	9.3500	+6.129%	35	110	-97.433%
2026-01-05	9.1500	9.1500	8.8100	8.8100	-13.202%	14	92	-97.276%
2026-01-02	11.4000	11.4000	10.1500	10.1500	-4.695%	42	78	-97.635%
2025-12-30	10.6500	10.6500	10.6500	10.6500	-7.872%	1	47	-97.746%
2025-12-23	11.5600	11.5600	11.5600	11.5600	-8.976%	1	46	-97.924%
2025-11-20	12.7000	12.7000	12.7000	12.7000	-0.392%	1	46	-98.110%
2025-11-17	12.7500	12.8000	12.7500	12.7500	-13.265%	32	45	-98.118%
2025-11-07	14.7000	14.7000	14.7000	14.7000	-9.816%	1	25	-98.367%
2025-11-06	16.3000	16.3000	16.3000	16.3000	+1.368%	1	25	-98.528%
2025-11-03	16.0800	16.0800	16.0800	16.0800	-2.249%	3	21	-98.507%
2025-10-03	16.5500	16.5500	16.4500	16.4500	+2.492%	9	21	-98.541%
2025-09-29	16.0500	16.0500	16.0500	16.0500	+1.840%	1	13	-98.505%
2025-09-23	15.7600	15.7600	15.7600	15.7600	-8.691%	1	14	-98.477%
2025-09-22	17.0100	17.2600	17.0100	17.2600	+8.553%	2	13	-98.610%
2025-09-18	15.8400	16.0200	15.8400	15.9000	+3.922%	3	13	-98.491%
2025-09-17	15.1500	15.3000	15.1500	15.3000	-10.000%	6	12	-98.431%
2025-09-15	17.0000	17.0000	17.0000	17.0000	-1.734%	1	7	-98.588%
2025-09-12	16.9500	17.3000	16.9500	17.3000	-8.466%	2	7	-98.613%
2025-09-08	18.9000	18.9000	18.9000	18.9000	+10.076%	1	6	-98.730%
2025-08-22	17.1700	17.1700	17.1700	17.1700	-13.501%	5	5	-98.602%
2025-06-26	19.8500	19.8500	19.8500	19.8500	+6.434%	1	5	-98.791%
2025-06-16	18.6000	18.6500	18.6000	18.6500	-13.256%	2	4	-98.713%
2025-06-10	21.5000	21.5000	21.5000	21.5000	-4.232%	2	3	-98.884%
2025-06-09	22.4500	22.4500	22.4500	22.4500	0.000%	1	1	-98.931%