Dark

XOM20260918P140
XOM Sep 18 2026 140.00 Put (XOM260918P00140000)
option OPRA

EOD

Aug 5, 2026

1.88+17.500%(+0.28)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.5400	1.9800	1.5400	1.8800	+17.500%	153	9,890	0.000%
2026-08-04	2.6700	2.6700	1.4800	1.6000	+1.911%	230	9,844	+17.500%
2026-08-03	1.8300	1.8300	1.4500	1.5700	+7.534%	484	9,790	+19.745%
2026-07-31	1.8500	2.1200	1.3000	1.4600	-9.877%	335	9,503	+28.767%
2026-07-30	1.8300	2.0500	1.5000	1.6200	-10.989%	301	9,466	+16.049%
2026-07-29	1.4200	1.8300	1.4200	1.8200	-17.273%	280	9,437	+3.297%
2026-07-28	2.0300	2.4400	1.8000	2.2000	+5.263%	124	9,446	-14.545%
2026-07-27	2.2800	2.2800	1.9900	2.0900	+8.854%	777	9,501	-10.048%
2026-07-24	1.8300	1.9200	1.5800	1.9200	+3.784%	734	9,384	-2.083%
2026-07-23	1.9600	2.0000	1.6800	1.8500	-20.601%	647	9,581	+1.622%
2026-07-22	2.3300	2.3800	2.1300	2.3300	-17.082%	204	9,241	-19.313%
2026-07-21	3.2500	3.2500	2.7700	2.8100	-23.848%	341	9,200	-33.096%
2026-07-20	4.3400	4.3400	3.5000	3.6900	-8.663%	195	9,220	-49.051%
2026-07-17	3.2500	4.0500	3.2500	4.0400	-7.126%	127	9,113	-53.465%
2026-07-16	4.3000	4.4000	4.0500	4.3500	-11.224%	3,650	8,858	-56.782%
2026-07-15	4.9000	5.6500	4.9000	4.9000	+7.692%	138	7,018	-61.633%
2026-07-14	4.8900	5.0000	4.5500	4.5500	-10.784%	419	7,016	-58.681%
2026-07-13	5.5000	5.6000	4.8200	5.1000	-28.671%	286	6,710	-63.137%
2026-07-10	7.7000	8.1000	7.1500	7.1500	-12.270%	156	6,680	-73.706%
2026-07-09	7.6500	8.1500	7.6000	8.1500	+23.485%	110	6,621	-76.933%
2026-07-08	5.6600	7.0000	5.6600	6.6000	+2.326%	1,656	6,606	-71.515%
2026-07-07	7.0000	7.0200	6.2500	6.4500	-23.214%	252	5,655	-70.853%
2026-07-06	8.3000	8.6500	8.3000	8.4000	-2.890%	140	5,611	-77.619%
2026-07-02	8.1000	8.6500	7.5000	8.6500	-5.464%	65	5,563	-78.266%
2026-07-01	8.6900	9.1500	8.6900	9.1500	-0.543%	40	5,563	-79.454%
2026-06-30	9.2000	9.2000	9.2000	9.2000	+5.869%	1	5,557	-79.565%
2026-06-29	9.1000	9.3000	8.6900	8.6900	-3.978%	14	5,556	-78.366%
2026-06-26	9.0000	9.1500	9.0000	9.0500	+2.608%	18	5,551	-79.227%
2026-06-25	9.6200	9.6200	8.7000	8.8200	-6.765%	242	5,540	-78.685%
2026-06-24	9.3000	9.7100	9.2000	9.4600	+27.838%	110	5,412	-80.127%
2026-06-23	8.0500	8.0500	7.3000	7.4000	-10.843%	996	5,411	-74.595%
2026-06-22	8.5000	8.8500	8.1000	8.3000	-9.290%	43	5,842	-77.349%
2026-06-18	9.4000	10.0500	8.8500	9.1500	+20.395%	234	5,811	-79.454%
2026-06-17	7.3000	7.6500	7.0200	7.6000	+2.013%	129	5,811	-75.263%
2026-06-16	8.0000	8.0000	7.1500	7.4500	-2.868%	506	5,811	-74.765%
2026-06-15	9.4000	9.4000	7.5000	7.6700	+30.000%	338	5,464	-75.489%
2026-06-12	6.1800	6.1800	5.5000	5.9000	-4.065%	4	5,464	-68.136%
2026-06-11	5.2000	6.2000	5.2000	6.1500	+16.038%	51	5,464	-69.431%
2026-06-10	5.3900	5.3900	5.0500	5.3000	-11.667%	32	5,458	-64.528%
2026-06-09	5.8000	6.0500	5.8000	6.0000	+18.812%	11	5,455	-68.667%
2026-06-08	4.8900	5.2500	4.8900	5.0500	-9.821%	63	5,459	-62.772%
2026-06-05	5.3000	5.7000	5.1500	5.6000	+14.286%	107	5,428	-66.429%
2026-06-04	5.0000	5.0500	4.7000	4.9000	+3.594%	91	5,372	-61.633%
2026-06-03	5.2400	5.2400	4.4800	4.7300	-13.211%	33	5,379	-60.254%
2026-06-02	5.4600	5.6500	5.4500	5.4500	-7.627%	11	5,378	-65.505%
2026-06-01	5.6000	5.9000	5.6000	5.9000	-9.648%	51	5,380	-68.136%
2026-05-29	6.2500	6.8000	6.2500	6.5300	+7.934%	174	5,418	-71.210%
2026-05-28	5.5800	6.1500	5.5800	6.0500	+0.833%	39	5,374	-68.926%
2026-05-27	6.8500	6.8500	5.8500	6.0000	+4.348%	160	5,360	-68.667%
2026-05-26	4.9100	5.8500	4.9100	5.7500	+21.053%	3,922	5,335	-67.304%
2026-05-22	4.5200	4.9000	4.5200	4.7500	+0.636%	355	4,910	-60.421%
2026-05-21	4.0500	4.7500	4.0500	4.7200	+13.735%	37	4,583	-60.169%
2026-05-20	3.6100	4.1500	3.6100	4.1500	+31.746%	55	4,583	-54.699%
2026-05-19	3.8200	3.8200	3.1500	3.1500	-14.865%	80	4,539	-40.317%
2026-05-18	4.4300	4.4300	3.6500	3.7000	-10.843%	53	4,539	-49.189%
2026-05-15	4.6000	4.6000	4.0500	4.1500	-17.000%	259	4,539	-54.699%
2026-05-14	5.3600	5.3600	4.9800	5.0000	-14.530%	75	4,478	-62.400%
2026-05-13	5.6500	5.9000	5.6500	5.8500	+1.386%	137	4,482	-67.863%
2026-05-12	5.9000	6.1000	5.6000	5.7700	-10.543%	284	4,482	-67.418%
2026-05-11	6.9600	7.0500	6.4500	6.4500	-16.774%	46	4,482	-70.853%
2026-05-08	7.6000	7.8000	7.2000	7.7500	+9.155%	57	4,694	-75.742%
2026-05-07	7.7200	8.0500	7.0500	7.1000	+5.185%	73	4,721	-73.521%
2026-05-06	6.3800	7.2500	6.3700	6.7500	+35.000%	256	4,749	-72.148%
2026-05-05	5.7600	5.7600	4.8600	5.0000	-9.910%	51	4,785	-62.400%
2026-05-04	6.3500	6.3500	5.2500	5.5500	-3.813%	292	4,798	-66.126%
2026-05-01	6.3000	6.3000	5.5500	5.7700	+7.850%	37	4,931	-67.418%
2026-04-30	5.9500	5.9500	5.3500	5.3500	-8.547%	84	4,931	-64.860%
2026-04-29	5.9000	6.4500	5.6500	5.8500	-11.364%	954	4,981	-67.863%
2026-04-28	6.5200	6.7600	6.3500	6.6000	-12.000%	71	4,200	-71.515%
2026-04-27	6.9000	7.5000	6.7500	7.5000	-0.794%	34	4,216	-74.933%
2026-04-24	7.3500	7.9000	7.3500	7.5600	+8.000%	464	4,237	-75.132%
2026-04-23	6.9500	7.0600	6.8400	7.0000	-0.850%	24	4,620	-73.143%
2026-04-22	6.8000	7.2000	6.7100	7.0600	-1.944%	29	4,628	-73.371%
2026-04-21	7.8400	7.9000	7.1500	7.2000	-4.000%	106	4,595	-73.889%
2026-04-20	7.3000	7.5000	7.0000	7.5000	-3.846%	98	4,595	-74.933%
2026-04-17	9.0000	9.2000	7.8000	7.8000	+22.835%	314	4,580	-75.897%
2026-04-16	6.2500	6.5500	6.2000	6.3500	-6.618%	126	4,491	-70.394%
2026-04-15	7.6500	7.8500	6.7500	6.8000	-9.212%	195	4,592	-72.353%
2026-04-14	7.2000	7.7000	7.2000	7.4900	+16.124%	181	4,740	-74.900%
2026-04-13	6.4000	6.6000	6.2900	6.4500	-3.731%	206	4,759	-70.853%
2026-04-10	6.4000	6.7500	6.3000	6.7000	+10.744%	101	4,759	-71.940%
2026-04-09	6.0500	6.3500	5.9000	6.0500	-4.724%	321	4,759	-68.926%
2026-04-08	7.6000	7.6000	6.3000	6.3500	+18.692%	228	4,618	-70.394%
2026-04-07	5.1000	5.4000	5.1000	5.3500	-2.727%	73	4,610	-64.860%
2026-04-06	5.7000	5.7500	5.3500	5.5000	-6.937%	76	4,595	-65.818%
2026-04-02	5.0000	6.1000	5.0000	5.9100	+6.486%	69	4,491	-68.190%
2026-04-01	5.5000	5.6000	4.7500	5.5500	+21.978%	648	4,491	-66.126%
2026-03-31	4.1000	4.9000	4.0000	4.5500	+5.814%	126	4,063	-58.681%
2026-03-30	3.8400	4.3000	3.8400	4.3000	+1.176%	57	4,042	-56.279%
2026-03-27	4.6000	4.6000	4.2500	4.2500	-14.141%	99	3,988	-55.765%
2026-03-26	4.8000	5.0500	4.8000	4.9500	-1.980%	956	3,898	-62.020%
2026-03-25	5.2300	5.2300	4.8500	5.0500	-3.810%	294	3,423	-62.772%
2026-03-24	4.9000	5.2500	4.6100	5.2500	-7.895%	533	3,254	-64.190%
2026-03-23	6.8900	6.8900	5.4500	5.7000	-6.557%	370	3,142	-67.018%
2026-03-20	5.8500	6.1000	5.6000	6.1000	-6.154%	160	2,855	-69.180%
2026-03-19	6.5000	6.7000	6.1000	6.5000	+11.111%	306	2,709	-71.077%
2026-03-18	5.8000	6.0800	5.7000	5.8500	+1.739%	212	2,415	-67.863%
2026-03-17	5.7500	5.8000	5.5000	5.7500	-10.016%	293	2,225	-67.304%
2026-03-16	6.9500	6.9500	6.2000	6.3900	-5.333%	282	1,939	-70.579%
2026-03-13	7.0000	7.1200	6.7500	6.7500	-4.930%	84	1,657	-72.148%
2026-03-12	7.5000	7.5000	6.9500	7.1000	-7.792%	345	1,575	-73.521%
2026-03-11	8.1500	8.3000	7.7000	7.7000	-10.983%	68	1,298	-75.584%
2026-03-10	8.7500	8.7500	8.2500	8.6500	+5.488%	51	1,232	-78.266%
2026-03-09	8.1000	8.4000	7.8000	8.2000	+0.122%	571	1,198	-77.073%
2026-03-06	8.4000	8.5500	8.1000	8.1900	-1.325%	92	778	-77.045%
2026-03-05	7.8500	8.3500	7.8500	8.3000	+0.606%	46	747	-77.349%
2026-03-04	8.6000	8.8000	8.0000	8.2500	0.000%	64	701	-77.212%
2026-03-03	8.0500	8.7500	8.0500	8.2500	+17.857%	52	650	-77.212%
2026-03-02	7.3000	7.3000	6.9500	7.0000	-6.667%	42	603	-73.143%
2026-02-27	7.8000	8.0500	7.5000	7.5000	-10.714%	47	587	-74.933%
2026-02-26	7.9000	8.4000	7.9000	8.4000	+3.067%	30	563	-77.619%
2026-02-25	8.1500	8.1500	8.1500	8.1500	+2.516%	2	533	-76.933%
2026-02-24	8.2000	8.2000	7.9500	7.9500	+1.274%	102	533	-76.352%
2026-02-23	7.9000	7.9300	7.8000	7.8500	-11.599%	303	435	-76.051%
2026-02-20	8.6000	9.0000	8.5900	8.8800	+16.842%	148	284	-78.829%
2026-02-19	7.2000	7.6500	7.2000	7.6000	+1.333%	98	172	-75.263%
2026-02-18	7.3500	7.5000	7.3500	7.5000	-13.295%	19	121	-74.933%
2026-02-17	8.6000	8.6500	8.5000	8.6500	+10.897%	20	119	-78.266%
2026-02-13	7.7500	7.8000	7.7500	7.8000	+1.299%	24	99	-75.897%
2026-02-12	6.2500	7.7000	6.2500	7.7000	+31.624%	6	99	-75.584%
2026-02-11	6.3000	6.3000	5.8500	5.8500	-20.408%	11	98	-67.863%
2026-02-09	7.4000	7.4000	7.3500	7.3500	-3.417%	8	92	-74.422%
2026-02-06	7.5300	7.7500	7.5300	7.6100	-14.972%	8	92	-75.296%
2026-02-05	8.9500	8.9500	8.9500	8.9500	-2.717%	4	94	-78.994%
2026-02-03	9.9000	9.9000	9.2000	9.2000	-15.982%	55	90	-79.565%
2026-01-29	10.9500	10.9500	10.9500	10.9500	-3.609%	2	77	-82.831%
2026-01-28	11.3600	11.3600	11.3600	11.3600	-9.770%	1	75	-83.451%
2026-01-23	12.5900	12.5900	12.5900	12.5900	-6.672%	8	74	-85.068%
2026-01-22	13.4900	13.4900	13.4900	13.4900	-34.831%	14	66	-86.064%
2026-01-06	20.7000	20.7000	20.7000	20.7000	+16.292%	46	52	-90.918%
2026-01-05	19.6100	19.6100	17.8000	17.8000	-30.141%	47	52	-89.438%
2025-11-26	25.4800	25.4800	25.4800	25.4800	+3.958%	1	11	-92.622%
2025-11-14	24.5100	24.5100	24.5100	24.5100	+3.812%	1	11	-92.330%
2025-11-13	23.6100	23.6100	23.6100	23.6100	-13.989%	1	11	-92.037%
2025-10-08	27.2600	27.4500	27.2600	27.4500	-2.348%	2	11	-93.151%
2025-10-07	27.9000	28.1100	27.9000	28.1100	+6.477%	2	9	-93.312%
2025-09-17	26.2100	26.4000	26.2100	26.4000	-0.452%	2	9	-92.879%
2025-09-02	26.5200	26.5200	26.5200	26.5200	0.000%	16	8	-92.911%