Dark

XOM20260918P130
XOM Sep 18 2026 130.00 Put (XOM260918P00130000)
option OPRA

EOD

Aug 5, 2026

0.5100+6.250%(+0.0300)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5200	0.5200	0.4000	0.5100	+6.250%	15	9,241	0.000%
2026-08-04	0.6000	1.6700	0.4000	0.4800	+23.077%	126	9,239	+6.250%
2026-08-03	0.5600	0.5600	0.3900	0.3900	-9.302%	747	9,222	+30.769%
2026-07-31	0.6500	0.7200	0.3800	0.4300	-25.862%	2,113	8,869	+18.605%
2026-07-30	0.6400	0.7200	0.5800	0.5800	-19.444%	122	7,393	-12.069%
2026-07-29	0.5600	0.7200	0.5000	0.7200	-12.195%	122	7,414	-29.167%
2026-07-28	0.7200	0.8200	0.6600	0.8200	+13.889%	17	7,421	-37.805%
2026-07-27	1.0500	1.0500	0.6400	0.7200	+9.091%	219	7,422	-29.167%
2026-07-24	0.6500	0.6600	0.5400	0.6600	-2.941%	133	7,377	-22.727%
2026-07-23	0.7100	0.7700	0.5800	0.6800	-19.048%	100	7,377	-25.000%
2026-07-22	0.8400	0.8400	0.7200	0.8400	-13.402%	633	7,344	-39.286%
2026-07-21	1.3700	1.3700	0.9700	0.9700	-24.806%	97	7,604	-47.423%
2026-07-20	1.5900	1.5900	1.2400	1.2900	-11.034%	182	7,586	-60.465%
2026-07-17	1.1000	1.4500	1.1000	1.4500	-8.805%	185	7,673	-64.828%
2026-07-16	1.6000	1.6200	1.4600	1.5900	-16.316%	198	7,732	-67.925%
2026-07-15	1.9200	2.0500	1.9000	1.9000	+11.765%	16	7,817	-73.158%
2026-07-14	1.9200	2.0800	1.6700	1.7000	-10.995%	181	7,809	-70.000%
2026-07-13	2.0500	2.2200	1.8600	1.9100	-40.313%	4,000	7,823	-73.298%
2026-07-10	3.3500	3.3500	3.0800	3.2000	-8.571%	38	5,610	-84.063%
2026-07-09	3.2800	3.5000	3.1500	3.5000	+23.239%	163	5,578	-85.429%
2026-07-08	2.6700	3.0500	2.4400	2.8400	+5.576%	234	5,488	-82.042%
2026-07-07	2.6000	2.9200	2.5000	2.6900	-24.225%	316	5,394	-81.041%
2026-07-06	3.9000	3.9000	3.5500	3.5500	-8.974%	333	5,417	-85.634%
2026-07-02	3.5100	3.9000	3.5100	3.9000	-2.500%	91	5,407	-86.923%
2026-07-01	4.2500	4.3500	3.9500	4.0000	-5.437%	102	5,407	-87.250%
2026-06-30	4.3500	4.4000	4.0500	4.2300	+5.750%	222	5,400	-87.943%
2026-06-29	4.1900	4.2600	4.0000	4.0000	-3.614%	363	5,397	-87.250%
2026-06-26	4.3000	4.4500	4.1000	4.1500	-3.488%	1,080	5,383	-87.711%
2026-06-25	4.7500	5.0000	4.1000	4.3000	-4.444%	148	5,284	-88.140%
2026-06-24	4.1700	4.7800	4.1700	4.5000	+34.328%	433	5,161	-88.667%
2026-06-23	3.6200	3.6500	3.3500	3.3500	-15.190%	250	5,115	-84.776%
2026-06-22	4.2500	4.2500	3.8500	3.9500	-7.710%	75	5,054	-87.089%
2026-06-18	4.6000	5.0000	4.2800	4.2800	+14.133%	503	5,019	-88.084%
2026-06-17	3.5000	3.7500	3.3500	3.7500	+5.634%	311	5,019	-86.400%
2026-06-16	4.0000	4.0000	3.5000	3.5500	-7.792%	547	5,019	-85.634%
2026-06-15	4.4000	4.8800	3.6500	3.8500	+33.218%	199	4,871	-86.753%
2026-06-12	2.7000	2.8900	2.7000	2.8900	-2.034%	49	4,871	-82.353%
2026-06-11	2.6400	2.9500	2.6300	2.9500	+9.259%	16	4,871	-82.712%
2026-06-10	2.6100	2.7000	2.6100	2.7000	-9.396%	2	4,856	-81.111%
2026-06-09	2.9400	3.0000	2.9200	2.9800	+12.453%	94	4,855	-82.886%
2026-06-08	2.3000	2.6500	2.3000	2.6500	-3.285%	56	4,803	-80.755%
2026-06-05	2.7000	2.7400	2.5000	2.7400	+17.094%	6	4,788	-81.387%
2026-06-04	2.4000	2.4000	2.3200	2.3400	-2.500%	30	4,787	-78.205%
2026-06-03	2.5300	2.5300	2.3500	2.4000	-10.781%	77	4,784	-78.750%
2026-06-02	2.6900	2.7000	2.6900	2.6900	-9.122%	56	4,759	-81.041%
2026-06-01	2.8800	3.1000	2.8800	2.9600	-12.941%	176	4,761	-82.770%
2026-05-29	3.3600	3.4200	3.3500	3.4000	+9.677%	31	4,646	-85.000%
2026-05-28	3.0000	3.1800	3.0000	3.1000	+5.085%	48	4,630	-83.548%
2026-05-27	3.4000	3.4000	2.9500	2.9500	+3.147%	140	4,604	-82.712%
2026-05-26	2.5800	2.8700	2.5800	2.8600	+18.672%	17	4,608	-82.168%
2026-05-22	2.3500	2.5200	2.3500	2.4100	+8.559%	39	4,604	-78.838%
2026-05-21	2.2000	2.2200	2.2000	2.2200	+3.256%	34	4,635	-77.027%
2026-05-20	2.0800	2.1500	2.0800	2.1500	+28.743%	5	4,635	-76.279%
2026-05-19	1.9500	1.9500	1.6700	1.6700	-16.080%	62	4,651	-69.461%
2026-05-18	2.3400	2.3400	1.9100	1.9900	-7.442%	107	4,651	-74.372%
2026-05-15	2.4300	2.4300	2.1100	2.1500	-22.939%	70	4,651	-76.279%
2026-05-14	2.8700	2.8700	2.7900	2.7900	-7.000%	12	4,745	-81.720%
2026-05-13	3.0000	3.0000	3.0000	3.0000	-1.639%	2	4,751	-83.000%
2026-05-12	3.0800	3.1500	2.9700	3.0500	-11.594%	126	4,751	-83.279%
2026-05-11	3.7500	3.7500	3.4200	3.4500	-19.014%	280	4,751	-85.217%
2026-05-08	4.2500	4.2600	3.9500	4.2600	+6.234%	67	4,664	-88.028%
2026-05-07	4.4300	4.4300	3.9000	4.0100	+5.249%	182	4,712	-87.282%
2026-05-06	3.5100	4.0000	3.4600	3.8100	+39.560%	177	4,685	-86.614%
2026-05-05	2.7900	2.8700	2.6700	2.7300	-11.364%	91	4,713	-81.319%
2026-05-04	3.4500	3.4500	2.8100	3.0800	-3.750%	14	4,662	-83.442%
2026-05-01	3.4000	3.6000	3.0500	3.2000	+1.587%	131	4,666	-84.063%
2026-04-30	3.3000	3.3000	3.0500	3.1500	-3.077%	49	4,666	-83.810%
2026-04-29	3.4500	3.4500	3.2000	3.2500	-12.162%	78	4,675	-84.308%
2026-04-28	3.7500	3.7500	3.4500	3.7000	-11.905%	145	4,712	-86.216%
2026-04-27	3.8000	4.2500	3.8000	4.2000	-3.890%	34	4,755	-87.857%
2026-04-24	4.0200	4.3700	3.9000	4.3700	+9.250%	32	4,780	-88.330%
2026-04-23	3.8500	4.0200	3.8000	4.0000	-0.990%	24	4,775	-87.250%
2026-04-22	4.1000	4.2000	4.0000	4.0400	-1.463%	122	4,788	-87.376%
2026-04-21	4.5000	4.5000	4.0000	4.1000	-3.981%	204	4,698	-87.561%
2026-04-20	4.4000	4.4000	3.9500	4.2700	-2.955%	462	4,698	-88.056%
2026-04-17	5.0000	5.2000	4.4000	4.4000	+22.222%	586	4,601	-88.409%
2026-04-16	3.7000	3.7500	3.5000	3.6000	-7.692%	323	4,734	-85.833%
2026-04-15	4.3000	4.3000	3.8900	3.9000	-11.364%	244	4,795	-86.923%
2026-04-14	4.5000	4.5000	4.2000	4.4000	+14.286%	189	4,907	-88.409%
2026-04-13	3.7500	3.9000	3.7500	3.8500	-1.282%	6	4,731	-86.753%
2026-04-10	4.0000	4.0000	3.8500	3.9000	+1.299%	105	4,731	-86.923%
2026-04-09	3.7000	3.8500	3.7000	3.8500	-2.778%	194	4,731	-86.753%
2026-04-08	4.0800	4.1600	3.9600	3.9600	+16.471%	195	4,608	-87.121%
2026-04-07	3.4000	3.4000	3.4000	3.4000	-2.857%	113	4,620	-85.000%
2026-04-06	3.6100	3.6300	3.5000	3.5000	-7.162%	18	4,607	-85.429%
2026-04-02	3.7000	3.8500	3.7000	3.7700	+6.197%	34	4,608	-86.472%
2026-04-01	3.5000	3.6000	3.3300	3.5500	+19.932%	1,088	4,608	-85.634%
2026-03-31	2.6200	3.2000	2.6200	2.9600	+8.425%	8	3,598	-82.770%
2026-03-30	2.4800	2.7400	2.4800	2.7300	-2.500%	157	3,596	-81.319%
2026-03-27	2.7500	2.8100	2.7500	2.8000	-11.111%	13	3,531	-81.786%
2026-03-26	3.2000	3.2300	3.1500	3.1500	-0.631%	7	3,528	-83.810%
2026-03-25	3.4200	3.4200	3.1700	3.1700	-3.939%	60	3,526	-83.912%
2026-03-24	3.2500	3.3000	3.0500	3.3000	-8.333%	32	3,486	-84.545%
2026-03-23	4.0000	4.0500	3.6000	3.6000	-10.000%	102	3,485	-85.833%
2026-03-20	3.9500	4.0000	3.6500	4.0000	+6.667%	121	3,447	-87.250%
2026-03-19	4.0500	4.0500	3.7500	3.7500	+1.351%	2	3,349	-86.400%
2026-03-18	3.6500	3.8000	3.6500	3.7000	+2.778%	11	3,348	-86.216%
2026-03-17	3.6500	3.6500	3.5000	3.6000	-8.861%	205	3,340	-85.833%
2026-03-16	4.0500	4.0500	3.9500	3.9500	-11.236%	268	3,138	-87.089%
2026-03-13	4.6500	4.6500	4.2700	4.4500	-3.261%	540	2,870	-88.539%
2026-03-12	4.4500	4.6500	4.3700	4.6000	-5.155%	931	2,591	-88.913%
2026-03-11	5.2000	5.2000	4.8000	4.8500	-10.185%	117	2,047	-89.485%
2026-03-10	5.5000	5.7500	5.2000	5.4000	-1.818%	109	1,944	-90.556%
2026-03-09	5.2000	5.5000	5.0400	5.5000	+5.769%	265	1,855	-90.727%
2026-03-06	5.0500	5.5000	4.9000	5.2000	0.000%	79	1,621	-90.192%
2026-03-05	4.9000	5.4500	4.9000	5.2000	-1.887%	67	1,563	-90.192%
2026-03-04	5.3500	5.7500	5.0000	5.3000	-1.852%	97	1,524	-90.377%
2026-03-03	5.3000	5.5000	5.2500	5.4000	+22.727%	124	1,460	-90.556%
2026-03-02	4.2300	4.5500	4.2100	4.4000	-4.348%	177	1,419	-88.409%
2026-02-27	4.8500	5.1000	4.5700	4.6000	-11.025%	151	1,363	-88.913%
2026-02-26	5.0500	5.1700	4.8000	5.1700	+5.295%	315	1,311	-90.135%
2026-02-25	5.2000	5.2500	4.8900	4.9100	+0.204%	569	870	-89.613%
2026-02-24	4.9500	4.9500	4.9000	4.9000	0.000%	23	870	-89.592%
2026-02-23	4.8500	4.9500	4.7500	4.9000	+5.376%	44	853	-89.592%
2026-02-20	4.6500	4.6500	4.6500	4.6500	-1.064%	3	825	-89.032%
2026-02-19	4.4200	4.7500	4.4200	4.7000	+2.174%	512	825	-89.149%
2026-02-18	4.4500	4.6000	4.4500	4.6000	-11.538%	20	568	-88.913%
2026-02-17	5.2000	5.2000	5.2000	5.2000	+9.474%	9	548	-90.192%
2026-02-13	4.5000	4.7500	4.5000	4.7500	+15.854%	10	535	-89.263%
2026-02-12	4.1000	4.1000	4.1000	4.1000	+10.512%	1	535	-87.561%
2026-02-11	3.9000	3.9000	3.6700	3.7100	-12.706%	26	535	-86.253%
2026-02-10	4.3500	4.3500	4.2500	4.2500	-5.556%	13	522	-88.000%
2026-02-09	4.5500	4.5500	4.4900	4.5000	-4.255%	101	532	-88.667%
2026-02-06	4.9200	4.9200	4.6000	4.7000	-14.545%	22	552	-89.149%
2026-02-05	5.2700	5.5000	5.2700	5.5000	+0.917%	9	557	-90.727%
2026-02-04	5.4100	5.4500	5.4100	5.4500	-2.330%	18	558	-90.642%
2026-02-03	6.0000	6.0900	5.5300	5.5800	-14.809%	15	550	-90.860%
2026-01-30	6.7500	7.1500	6.5500	6.5500	+1.550%	509	549	-92.214%
2026-01-29	6.4500	6.4500	6.4500	6.4500	-11.034%	1	469	-92.093%
2026-01-28	6.9600	7.2500	6.8900	7.2500	+0.555%	41	468	-92.966%
2026-01-27	7.2100	7.2100	7.2100	7.2100	-6.364%	1	468	-92.926%
2026-01-23	7.6100	7.7500	7.5500	7.7000	-9.412%	49	467	-93.377%
2026-01-22	8.4500	8.5000	8.4500	8.5000	+1.311%	2	465	-94.000%
2026-01-21	8.4000	8.4000	8.3900	8.3900	-6.778%	4	463	-93.921%
2026-01-20	9.0000	9.0000	9.0000	9.0000	-6.736%	1	464	-94.333%
2026-01-16	10.1000	10.1000	9.6500	9.6500	-4.455%	2	464	-94.715%
2026-01-15	10.1000	10.1000	10.1000	10.1000	+1.508%	3	464	-94.950%
2026-01-14	9.9700	10.4300	9.5500	9.9500	-12.872%	86	465	-94.874%
2026-01-13	11.8500	11.9000	11.4000	11.4200	-12.758%	18	410	-95.534%
2026-01-08	13.1000	13.1800	13.0800	13.0900	+11.026%	400	409	-96.104%
2026-01-05	11.7900	11.7900	11.7900	11.7900	-19.687%	2	38	-95.674%
2025-12-23	14.6800	14.6800	14.6800	14.6800	-2.133%	1	38	-96.526%
2025-12-11	15.0000	15.0000	15.0000	15.0000	-15.062%	1	38	-96.600%
2025-11-26	17.6600	17.6600	17.6600	17.6600	-16.894%	1	39	-97.112%
2025-10-10	21.2500	21.2500	21.2500	21.2500	+6.784%	1	39	-97.600%
2025-10-09	19.9000	19.9000	19.9000	19.9000	+4.462%	1	39	-97.437%
2025-10-06	19.0500	19.0500	19.0500	19.0500	-1.550%	2	39	-97.323%
2025-09-29	19.3500	19.3500	19.3500	19.3500	+14.905%	1	37	-97.364%
2025-09-26	16.8300	16.8500	16.8300	16.8400	-11.601%	16	38	-96.971%
2025-09-23	19.0000	19.0500	19.0000	19.0500	-2.107%	8	30	-97.323%
2025-09-18	19.3100	19.4600	19.3100	19.4600	-4.841%	2	23	-97.379%
2025-09-11	20.4400	20.4500	20.4400	20.4500	+9.067%	16	22	-97.506%
2025-09-02	18.7600	18.7600	18.7000	18.7500	-9.551%	32	22	-97.280%
2025-08-22	20.7300	20.7300	20.7300	20.7300	-18.225%	5	15	-97.540%
2025-08-06	25.4500	25.4500	25.3500	25.3500	+30.000%	2	10	-97.988%
2025-07-10	19.5000	19.5000	19.5000	19.5000	-11.162%	1	9	-97.385%
2025-07-07	21.9500	21.9500	21.9500	21.9500	+2.093%	7	8	-97.677%
2025-07-03	21.5000	21.5000	21.5000	21.5000	0.000%	1	0	-97.628%