Dark

XOM20260918P135
XOM Sep 18 2026 135.00 Put (XOM260918P00135000)
option OPRA

EOD

Aug 5, 2026

1.00+5.263%(+0.05)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.8300	1.0500	0.8300	1.0000	+5.263%	97	9,180	0.000%
2026-08-04	1.3700	1.6300	0.8000	0.9500	+10.465%	195	9,148	+5.263%
2026-08-03	1.2500	1.2500	0.7900	0.8600	+1.176%	310	9,128	+16.279%
2026-07-31	1.0500	1.2200	0.7500	0.8500	-7.609%	141	9,288	+17.647%
2026-07-30	1.0400	1.1000	0.9000	0.9200	-12.381%	59	9,296	+8.696%
2026-07-29	0.9400	1.1100	0.8200	1.0500	-18.605%	181	9,267	-4.762%
2026-07-28	1.2200	1.4500	1.1000	1.2900	+6.612%	340	9,272	-22.481%
2026-07-27	1.4500	1.4500	1.1900	1.2100	+10.000%	203	9,126	-17.355%
2026-07-24	1.0300	1.1300	0.9400	1.1000	-5.983%	548	9,158	-9.091%
2026-07-23	1.2500	1.2500	1.0100	1.1700	-15.827%	692	9,090	-14.530%
2026-07-22	1.4200	1.5400	1.2700	1.3900	-17.262%	302	9,042	-28.058%
2026-07-21	2.0000	2.0300	1.6800	1.6800	-25.664%	252	9,151	-40.476%
2026-07-20	2.6600	2.6600	2.1500	2.2600	-9.960%	223	9,266	-55.752%
2026-07-17	1.7600	2.5100	1.7600	2.5100	-6.691%	43	9,247	-60.159%
2026-07-16	2.6100	2.7300	2.5000	2.6900	-13.226%	664	9,247	-62.825%
2026-07-15	2.9700	3.4500	2.9600	3.1000	+8.772%	111	8,975	-67.742%
2026-07-14	3.0000	3.2000	2.8500	2.8500	-14.925%	54	9,008	-64.912%
2026-07-13	3.9500	3.9500	3.1000	3.3500	-30.063%	254	8,998	-70.149%
2026-07-10	5.1100	5.4000	4.7900	4.7900	-11.296%	148	9,089	-79.123%
2026-07-09	4.8800	5.4000	4.8800	5.4000	+22.727%	2,145	9,096	-81.481%
2026-07-08	3.9000	4.7500	3.9000	4.4000	+3.529%	411	7,124	-77.273%
2026-07-07	4.7500	4.7500	4.0800	4.2500	-24.107%	109	6,871	-76.471%
2026-07-06	5.8000	6.0100	5.6000	5.6000	-5.882%	165	6,872	-82.143%
2026-07-02	5.1500	5.9500	5.1500	5.9500	-4.800%	158	6,902	-83.193%
2026-07-01	6.3800	6.5500	6.0000	6.2500	+0.806%	88	6,902	-84.000%
2026-06-30	6.6000	6.6000	6.1500	6.2000	0.000%	167	6,934	-83.871%
2026-06-29	6.5000	6.7500	6.0500	6.2000	-3.876%	191	6,930	-83.871%
2026-06-26	6.4000	6.6500	6.2500	6.4500	+3.200%	111	6,900	-84.496%
2026-06-25	6.7500	6.9500	6.1000	6.2500	-6.156%	219	6,808	-84.000%
2026-06-24	6.8100	7.0000	6.5000	6.6600	+28.571%	418	6,836	-84.985%
2026-06-23	5.6000	5.6500	5.1000	5.1800	-9.913%	108	6,711	-80.695%
2026-06-22	5.9900	6.5500	5.7300	5.7500	-10.156%	245	6,711	-82.609%
2026-06-18	6.1500	7.2500	6.1500	6.4000	+21.212%	329	6,556	-84.375%
2026-06-17	5.2000	5.4000	5.0300	5.2800	-1.308%	50	6,556	-81.061%
2026-06-16	5.5700	5.5700	5.1900	5.3500	-2.550%	53	6,556	-81.308%
2026-06-15	5.0500	6.8500	5.0500	5.4900	+30.714%	368	6,477	-81.785%
2026-06-12	4.3300	4.3300	3.8500	4.2000	-4.545%	55	6,477	-76.190%
2026-06-11	3.8500	4.4000	3.7500	4.4000	+17.333%	45	6,477	-77.273%
2026-06-10	4.0000	4.0000	3.5500	3.7500	-13.793%	44	6,449	-73.333%
2026-06-09	3.8500	4.4000	3.8500	4.3500	+17.568%	70	6,438	-77.011%
2026-06-08	3.5200	3.8000	3.5000	3.7000	-5.852%	154	6,445	-72.973%
2026-06-05	3.8000	3.9300	3.8000	3.9300	+15.588%	6	6,367	-74.555%
2026-06-04	3.4200	3.4200	3.3500	3.4000	-2.299%	81	6,367	-70.588%
2026-06-03	3.3600	3.4800	3.1600	3.4800	-16.145%	26	6,414	-71.264%
2026-06-02	3.9000	4.1500	3.9000	4.1500	-2.353%	34	6,409	-75.904%
2026-06-01	4.3700	4.3700	4.0500	4.2500	-13.265%	62	6,411	-76.471%
2026-05-29	4.8500	4.9000	4.6000	4.9000	+15.294%	254	6,417	-79.592%
2026-05-28	3.9600	4.5000	3.9600	4.2500	-2.299%	106	6,342	-76.471%
2026-05-27	4.8000	4.8600	4.3500	4.3500	+9.023%	173	6,309	-77.011%
2026-05-26	3.5700	4.1000	3.5700	3.9900	+17.353%	93	6,223	-74.937%
2026-05-22	3.3500	3.5500	3.2800	3.4000	0.000%	55	6,200	-70.588%
2026-05-21	3.4000	3.4000	3.4000	3.4000	+17.241%	10	6,169	-70.588%
2026-05-20	2.4100	2.9000	2.4100	2.9000	+25.000%	44	6,169	-65.517%
2026-05-19	2.7500	2.7500	2.3200	2.3200	-15.328%	136	6,161	-56.897%
2026-05-18	3.3000	3.3000	2.7400	2.7400	-9.571%	17	6,161	-63.504%
2026-05-15	3.3700	3.5000	2.9200	3.0300	-16.986%	272	6,161	-66.997%
2026-05-14	3.8000	4.0000	3.6500	3.6500	-10.976%	10	6,244	-72.603%
2026-05-13	4.1000	4.2500	4.0700	4.1000	-4.651%	124	6,244	-75.610%
2026-05-12	4.3400	4.4700	4.1500	4.3000	-10.417%	189	6,244	-76.744%
2026-05-11	5.1500	5.2000	4.7500	4.8000	-16.230%	94	6,244	-79.167%
2026-05-08	5.6000	5.8100	5.3500	5.7300	+4.182%	101	6,302	-82.548%
2026-05-07	5.9500	6.0000	5.3000	5.5000	+2.804%	240	6,388	-81.818%
2026-05-06	4.7500	5.4000	4.6000	5.3500	+44.595%	75	6,574	-81.308%
2026-05-05	4.0500	4.0600	3.6500	3.7000	-10.843%	110	6,582	-72.973%
2026-05-04	4.3500	4.4000	3.8800	4.1500	-4.598%	49	6,520	-75.904%
2026-05-01	4.4300	4.8200	4.0500	4.3500	+4.819%	101	6,600	-77.011%
2026-04-30	4.4500	4.4500	4.1000	4.1500	-7.778%	96	6,600	-75.904%
2026-04-29	4.6500	4.6500	4.3500	4.5000	-5.263%	58	6,614	-77.778%
2026-04-28	5.1300	5.1300	4.7000	4.7500	-14.414%	42	6,660	-78.947%
2026-04-27	5.0500	5.6700	5.0500	5.5500	-4.310%	72	6,688	-81.982%
2026-04-24	5.6000	5.8500	5.5000	5.8000	+11.753%	100	6,698	-82.759%
2026-04-23	5.2000	5.4500	5.1500	5.1900	-3.711%	68	6,702	-80.732%
2026-04-22	5.1000	5.5700	5.1000	5.3900	-4.602%	634	6,686	-81.447%
2026-04-21	5.9700	6.0500	5.3500	5.6500	-0.877%	669	6,220	-82.301%
2026-04-20	5.5500	5.7000	5.3000	5.7000	-5.000%	117	6,220	-82.456%
2026-04-17	6.8000	7.1000	5.9500	6.0000	+26.316%	205	6,185	-83.333%
2026-04-16	4.9000	4.9500	4.7000	4.7500	-9.524%	2,104	6,177	-78.947%
2026-04-15	6.0000	6.0000	5.1500	5.2500	-7.080%	412	6,207	-80.952%
2026-04-14	5.7500	5.8500	5.6000	5.6500	+17.708%	53	6,253	-82.301%
2026-04-13	5.0900	5.0900	4.7500	4.8000	-6.796%	22	6,226	-79.167%
2026-04-10	5.0500	5.1500	5.0000	5.1500	+10.753%	46	6,226	-80.583%
2026-04-09	4.5000	4.7000	4.5000	4.6500	-9.709%	198	6,226	-78.495%
2026-04-08	5.3500	5.3500	5.0000	5.1500	+21.176%	29	6,220	-80.583%
2026-04-07	4.2500	4.2500	4.2500	4.2500	+3.659%	19	6,214	-76.471%
2026-04-06	4.3100	4.3100	4.1000	4.1000	-10.870%	256	6,195	-75.610%
2026-04-02	4.3300	5.0500	4.0000	4.6000	+4.545%	555	5,898	-78.261%
2026-04-01	3.8000	4.4500	3.8000	4.4000	+22.905%	69	5,898	-77.273%
2026-03-31	3.1000	3.8500	3.0500	3.5800	+2.286%	31	5,881	-72.067%
2026-03-30	3.1200	3.5000	3.1000	3.5000	0.000%	280	5,869	-71.429%
2026-03-27	3.7000	3.7500	3.5000	3.5000	-11.392%	111	5,878	-71.429%
2026-03-26	4.0500	4.0500	3.9500	3.9500	-1.741%	7	5,771	-74.684%
2026-03-25	4.1500	4.1500	3.9500	4.0200	-1.951%	69	5,766	-75.124%
2026-03-24	3.9000	4.1000	3.8300	4.1000	-10.870%	281	5,700	-75.610%
2026-03-23	4.6500	4.8600	4.5500	4.6000	-4.167%	132	5,423	-78.261%
2026-03-20	4.6500	4.8200	4.5300	4.8000	-11.111%	71	5,312	-79.167%
2026-03-19	5.2500	5.5000	4.9000	5.4000	+14.407%	1,079	5,277	-81.481%
2026-03-18	4.6000	4.8300	4.5500	4.7200	+3.736%	144	4,628	-78.814%
2026-03-17	4.7500	4.7500	4.3500	4.5500	-9.901%	53	4,535	-78.022%
2026-03-16	5.4000	5.4000	4.9500	5.0500	-7.339%	339	4,489	-80.198%
2026-03-13	5.5000	5.7500	5.4000	5.4500	-3.540%	286	4,157	-81.651%
2026-03-12	5.9500	6.0000	5.5500	5.6500	-8.871%	305	3,876	-82.301%
2026-03-11	6.4500	6.5500	6.1500	6.2000	-10.145%	68	3,570	-83.871%
2026-03-10	7.2500	7.2500	6.5800	6.9000	+0.730%	100	3,505	-85.507%
2026-03-09	6.6800	6.8500	6.2500	6.8500	+3.008%	257	3,481	-85.401%
2026-03-06	6.8000	6.9000	6.4500	6.6500	-2.920%	902	3,622	-84.962%
2026-03-05	6.5000	6.9000	6.3000	6.8500	+4.580%	503	3,154	-85.401%
2026-03-04	6.7500	7.3000	6.2700	6.5500	-2.239%	662	2,892	-84.733%
2026-03-03	6.5500	6.9000	6.5500	6.7000	+19.643%	102	2,791	-85.075%
2026-03-02	5.3000	5.8500	5.3000	5.6000	-4.274%	262	2,651	-82.143%
2026-02-27	6.2000	6.5500	5.8500	5.8500	-10.959%	409	2,504	-82.906%
2026-02-26	6.7700	6.8500	6.5500	6.5700	+5.120%	228	2,129	-84.779%
2026-02-25	6.4500	6.4500	6.2500	6.2500	-0.794%	3	2,000	-84.000%
2026-02-24	6.3500	6.5000	6.2500	6.3000	+2.439%	49	2,000	-84.127%
2026-02-23	6.0500	6.1500	6.0500	6.1500	-10.219%	403	1,893	-83.740%
2026-02-20	6.6500	7.1000	6.5500	6.8500	+17.094%	34	1,555	-85.401%
2026-02-19	4.9500	5.9000	4.9500	5.8500	0.000%	12	1,538	-82.906%
2026-02-18	5.9100	5.9100	5.7000	5.8500	-13.333%	27	1,536	-82.906%
2026-02-17	6.2300	6.8600	6.2300	6.7500	+8.871%	7	1,522	-85.185%
2026-02-13	5.9500	6.2000	5.9500	6.2000	+5.983%	6	1,515	-83.871%
2026-02-12	5.1000	5.8500	5.1000	5.8500	+19.877%	23	1,515	-82.906%
2026-02-11	4.9000	4.9000	4.8000	4.8800	-11.273%	450	1,510	-79.508%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-4.844%	8	1,139	-81.818%
2026-02-09	5.8000	5.8800	5.7300	5.7800	-4.778%	113	1,139	-82.699%
2026-02-06	5.8600	6.2500	5.8000	6.0700	-10.735%	173	1,107	-83.526%
2026-02-05	7.0500	7.1000	6.8000	6.8000	-4.225%	40	983	-85.294%
2026-02-04	6.9500	7.1000	6.6000	7.1000	-7.190%	513	944	-85.915%
2026-02-03	7.5000	7.6500	7.5000	7.6500	-11.253%	4	443	-86.928%
2026-02-02	8.5900	8.6200	8.4300	8.6200	+0.233%	26	441	-88.399%
2026-01-30	8.8900	9.2000	8.5700	8.6000	+3.614%	124	441	-88.372%
2026-01-29	8.7000	8.7900	8.3000	8.3000	-9.290%	56	387	-87.952%
2026-01-28	9.0000	9.7500	8.9000	9.1500	-2.660%	17	357	-89.071%
2026-01-27	9.7000	9.7000	9.3000	9.4000	-6.000%	8	348	-89.362%
2026-01-23	9.8500	10.0000	9.7500	10.0000	-9.910%	208	342	-90.000%
2026-01-22	11.1500	11.1500	11.1000	11.1000	+1.835%	4	140	-90.991%
2026-01-21	10.9500	10.9500	10.9000	10.9000	-6.838%	59	136	-90.826%
2026-01-20	11.7000	11.7000	11.7000	11.7000	-8.594%	3	77	-91.453%
2026-01-14	13.7000	13.7000	12.8000	12.8000	-11.419%	9	74	-92.188%
2026-01-13	14.5400	14.5400	14.0000	14.4500	-5.863%	70	65	-93.080%
2026-01-09	15.7500	15.7500	15.3500	15.3500	-4.122%	6	72	-93.485%
2026-01-08	16.1800	16.1800	16.0100	16.0100	-13.786%	9	67	-93.754%
2025-12-11	18.5700	18.5700	18.5700	18.5700	-9.854%	1	63	-94.615%
2025-12-01	20.6500	20.6800	20.6000	20.6000	-14.023%	90	62	-95.146%
2025-10-07	23.7600	23.9600	23.7600	23.9600	+17.682%	2	17	-95.826%
2025-09-26	20.3900	20.3900	20.3600	20.3600	-15.519%	16	17	-95.088%
2025-09-19	24.1000	24.1000	24.1000	24.1000	+3.300%	1	9	-95.851%
2025-09-18	23.1900	23.4100	23.1900	23.3300	+4.245%	4	9	-95.714%
2025-09-17	22.1400	22.3800	22.1400	22.3800	-0.533%	2	9	-95.532%
2025-09-16	22.5000	22.5000	22.5000	22.5000	-8.051%	1	9	-95.556%
2025-09-12	24.2600	24.4700	24.2600	24.4700	+8.611%	2	8	-95.913%
2025-09-02	22.5000	22.5300	22.5000	22.5300	0.000%	16	8	-95.561%