Dark

XOM20260918P145
XOM Sep 18 2026 145.00 Put (XOM260918P00145000)
option OPRA

EOD

Aug 5, 2026

3.25+12.847%(+0.37)291

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.6600	3.4000	2.6600	3.2500	+12.847%	291	7,233	0.000%
2026-08-04	4.2500	4.3700	2.6100	2.8800	+9.924%	297	7,217	+12.847%
2026-08-03	3.1000	3.1000	2.4700	2.6200	+1.946%	517	7,201	+24.046%
2026-07-31	3.2500	3.5500	2.5700	2.5700	0.000%	158	7,083	+26.459%
2026-07-30	2.9300	3.3000	2.4600	2.5700	-7.885%	339	6,999	+26.459%
2026-07-29	2.4900	3.0000	2.3300	2.7900	-21.408%	396	6,953	+16.487%
2026-07-28	3.2000	3.9000	2.9500	3.5500	+6.928%	101	7,029	-8.451%
2026-07-27	3.5000	3.6700	3.3000	3.3200	+11.037%	1,348	8,332	-2.108%
2026-07-24	3.1000	3.1000	2.5400	2.9900	-0.993%	328	7,183	+8.696%
2026-07-23	3.2000	3.2000	2.7200	3.0200	-16.111%	230	6,957	+7.616%
2026-07-22	3.7500	3.7700	3.3900	3.6000	-17.808%	325	6,920	-9.722%
2026-07-21	5.4500	5.4500	4.3800	4.3800	-22.064%	398	6,865	-25.799%
2026-07-20	6.4000	6.4300	5.4000	5.6200	-9.355%	286	6,808	-42.171%
2026-07-17	5.3000	6.2000	5.0000	6.2000	-4.615%	239	6,674	-47.581%
2026-07-16	6.4500	6.7500	6.2000	6.5000	-14.474%	275	6,600	-50.000%
2026-07-15	7.1500	8.3000	7.1000	7.6000	+11.274%	85	6,584	-57.237%
2026-07-14	7.3000	7.3500	6.8300	6.8300	-10.602%	84	6,581	-52.416%
2026-07-13	9.0000	9.0000	7.3000	7.6400	-26.184%	332	6,579	-57.461%
2026-07-10	10.6500	11.1500	10.3000	10.3500	-7.589%	11	6,639	-68.599%
2026-07-09	10.7100	11.2000	10.7100	11.2000	+19.149%	74	6,639	-70.982%
2026-07-08	8.2300	9.5500	8.2300	9.4000	+0.535%	25	6,618	-65.426%
2026-07-07	10.0000	10.1200	8.9500	9.3500	-20.426%	235	6,620	-65.241%
2026-07-06	11.9000	12.0000	11.4000	11.7500	-2.490%	49	6,619	-72.340%
2026-07-02	11.0000	12.0500	10.5000	12.0500	-1.633%	256	6,619	-73.029%
2026-07-01	12.3000	12.6000	11.9000	12.2500	+0.328%	48	6,619	-73.469%
2026-06-30	12.8500	12.8500	12.0500	12.2100	-5.932%	33	6,627	-73.382%
2026-06-29	12.2500	12.9800	11.9100	12.9800	+7.450%	1,222	6,640	-74.961%
2026-06-26	12.0800	12.0800	12.0800	12.0800	+2.373%	5	5,438	-73.096%
2026-06-25	11.9500	12.2000	11.7000	11.8000	-6.349%	20	5,443	-72.458%
2026-06-24	12.0200	13.0400	12.0200	12.6000	+24.260%	71	5,444	-74.206%
2026-06-23	10.2600	10.2600	10.1400	10.1400	-8.895%	46	5,453	-67.949%
2026-06-22	11.8100	11.8100	11.1300	11.1300	-9.143%	10	5,469	-70.800%
2026-06-18	12.4200	12.7000	12.1500	12.2500	+21.287%	38	5,475	-73.469%
2026-06-17	9.9100	10.2400	9.8000	10.1000	-1.463%	24	5,475	-67.822%
2026-06-16	10.7900	10.7900	10.0500	10.2500	-4.384%	1,619	5,475	-68.293%
2026-06-15	11.7000	11.7000	10.1500	10.7200	+33.168%	64	4,382	-69.683%
2026-06-12	8.4000	8.4000	7.4000	8.0500	-3.593%	62	4,382	-59.627%
2026-06-11	7.0500	8.3500	7.0500	8.3500	+18.440%	107	4,382	-61.078%
2026-06-10	7.3200	7.3500	6.8500	7.0500	-10.759%	104	4,409	-53.901%
2026-06-09	8.1000	8.1000	7.4500	7.9000	+14.493%	5	4,377	-58.861%
2026-06-08	7.0500	7.0500	6.3000	6.9000	-6.757%	45	4,376	-52.899%
2026-06-05	7.3000	7.7000	6.9500	7.4000	+10.448%	84	4,359	-56.081%
2026-06-04	6.5000	6.7500	6.5000	6.7000	+4.688%	68	4,337	-51.493%
2026-06-03	7.1000	7.1000	6.3000	6.4000	-14.667%	1,051	4,348	-49.219%
2026-06-02	7.6300	7.8800	7.5000	7.5000	-3.599%	67	4,958	-56.667%
2026-06-01	8.4000	8.4000	7.7000	7.7800	-11.086%	569	4,905	-58.226%
2026-05-29	8.7500	9.1000	8.6500	8.7500	+6.061%	55	4,503	-62.857%
2026-05-28	7.5000	8.2500	7.4000	8.2500	+2.996%	137	4,499	-60.606%
2026-05-27	8.7200	8.7200	7.8000	8.0100	+4.026%	573	4,472	-59.426%
2026-05-26	6.9000	7.7500	6.8000	7.7000	+21.643%	27	3,950	-57.792%
2026-05-22	6.1000	6.4000	6.1000	6.3300	+10.858%	101	3,950	-48.657%
2026-05-21	5.7000	5.7500	5.7000	5.7100	+3.818%	3	3,876	-43.082%
2026-05-20	4.6100	5.5000	4.6100	5.5000	+24.153%	93	3,876	-40.909%
2026-05-19	4.7000	4.8500	4.3800	4.4300	-11.400%	1,088	3,929	-26.637%
2026-05-18	5.4500	5.5000	4.8000	5.0000	-11.348%	127	3,929	-35.000%
2026-05-15	6.1000	6.1000	5.5000	5.6400	-18.261%	397	3,929	-42.376%
2026-05-14	7.1300	7.3000	6.7500	6.9000	-9.211%	82	4,117	-52.899%
2026-05-13	7.5500	7.9000	7.5000	7.6000	-0.654%	39	4,136	-57.237%
2026-05-12	8.1000	8.1000	7.5500	7.6500	-8.493%	119	4,136	-57.516%
2026-05-11	9.1100	9.3000	8.3600	8.3600	-20.000%	87	4,136	-61.124%
2026-05-08	10.0000	10.4500	9.7500	10.4500	+10.348%	58	4,146	-68.900%
2026-05-07	10.4100	10.6400	9.3200	9.4700	+3.272%	183	4,169	-65.681%
2026-05-06	8.3800	9.2500	8.3800	9.1700	+37.895%	210	4,252	-64.558%
2026-05-05	6.7000	6.9500	6.5500	6.6500	-9.524%	22	4,274	-51.128%
2026-05-04	8.5000	8.5000	7.0000	7.3500	-3.922%	135	4,274	-55.782%
2026-05-01	8.2000	8.2000	7.2500	7.6500	+9.286%	144	4,342	-57.516%
2026-04-30	7.3300	7.3500	7.0000	7.0000	-9.677%	77	4,342	-53.571%
2026-04-29	8.0300	8.0300	7.6100	7.7500	-8.284%	15	4,320	-58.065%
2026-04-28	8.5100	8.8000	8.4500	8.4500	-10.297%	12	4,310	-61.538%
2026-04-27	8.9000	9.6500	8.7500	9.4200	-3.186%	84	4,306	-65.499%
2026-04-24	9.5000	10.0000	9.3500	9.7300	+10.317%	46	4,319	-66.598%
2026-04-23	9.3000	9.3500	8.8200	8.8200	-3.607%	25	4,323	-63.152%
2026-04-22	8.7400	9.3400	8.7200	9.1500	-4.687%	33	4,312	-64.481%
2026-04-21	9.8500	9.8500	9.3500	9.6000	-1.941%	44	4,312	-66.146%
2026-04-20	10.0000	10.0000	9.1000	9.7900	-4.488%	172	4,307	-66.803%
2026-04-17	11.1000	11.7500	10.1000	10.2500	+25.153%	342	4,204	-68.293%
2026-04-16	8.2500	8.4500	8.0900	8.1900	-6.932%	60	4,136	-60.317%
2026-04-15	9.5500	9.5500	8.8000	8.8000	-8.238%	11	4,141	-63.068%
2026-04-14	9.3000	9.8700	9.3000	9.5900	+16.951%	30	4,139	-66.111%
2026-04-13	8.2000	8.5000	8.2000	8.2000	0.000%	505	4,086	-60.366%
2026-04-10	8.1500	8.3500	8.1000	8.2000	+10.067%	25	4,086	-60.366%
2026-04-09	7.0500	7.9000	7.0000	7.4500	-2.614%	302	4,086	-56.376%
2026-04-08	9.0000	9.3500	7.6500	7.6500	+15.211%	85	3,960	-57.516%
2026-04-07	6.7500	6.8500	6.5000	6.6400	-0.896%	53	3,902	-51.054%
2026-04-06	7.0000	7.0000	6.7000	6.7000	-9.459%	68	3,904	-51.493%
2026-04-02	6.7700	7.5500	6.7700	7.4000	+8.346%	353	3,703	-56.081%
2026-04-01	6.1600	7.1000	6.1600	6.8300	+13.833%	154	3,703	-52.416%
2026-03-31	5.1500	6.0000	4.9500	6.0000	+15.385%	34	3,571	-45.833%
2026-03-30	4.7000	5.4600	4.7000	5.2000	-5.455%	110	3,544	-37.500%
2026-03-27	5.7000	5.7000	5.2500	5.5000	-9.836%	197	3,457	-40.909%
2026-03-26	6.1000	6.3000	6.1000	6.1000	-0.327%	224	3,295	-46.721%
2026-03-25	6.4500	6.4500	6.1000	6.1200	-2.857%	175	3,076	-46.895%
2026-03-24	6.1500	6.3000	5.8000	6.3000	-8.029%	459	2,949	-48.413%
2026-03-23	7.2200	7.3500	6.8500	6.8500	-6.164%	67	2,807	-52.555%
2026-03-20	7.1300	7.5500	6.9000	7.3000	-9.091%	249	2,823	-55.479%
2026-03-19	8.1500	8.3000	7.6000	8.0300	+5.658%	569	2,604	-59.527%
2026-03-18	7.2500	7.6000	7.1000	7.6000	+6.294%	60	2,131	-57.237%
2026-03-17	7.1500	7.2500	6.9000	7.1500	-9.494%	148	2,080	-54.545%
2026-03-16	8.2500	8.2500	7.6500	7.9000	-5.389%	35	1,970	-58.861%
2026-03-13	8.7000	8.8500	8.3500	8.3500	-5.650%	36	1,971	-61.078%
2026-03-12	9.4000	9.4000	8.6500	8.8500	-7.813%	155	1,943	-63.277%
2026-03-11	10.2500	10.2500	9.5500	9.6000	-10.280%	58	1,812	-66.146%
2026-03-10	10.5500	10.7900	10.1900	10.7000	+6.468%	343	1,752	-69.626%
2026-03-09	10.0000	10.3500	9.6800	10.0500	+1.005%	77	1,458	-67.662%
2026-03-06	9.2500	10.6000	9.2500	9.9500	-3.865%	479	1,385	-67.337%
2026-03-05	9.7500	10.4500	9.7000	10.3500	+1.770%	191	1,214	-68.599%
2026-03-04	10.6500	10.9000	9.9500	10.1700	-2.493%	90	1,066	-68.043%
2026-03-03	10.0000	10.6000	9.9000	10.4300	+17.720%	124	988	-68.840%
2026-03-02	8.7000	9.2000	8.1500	8.8600	-5.241%	388	973	-63.318%
2026-02-27	9.6500	10.2500	9.3500	9.3500	-10.952%	112	765	-65.241%
2026-02-26	10.2000	10.5500	9.7500	10.5000	+4.270%	144	678	-69.048%
2026-02-25	10.6500	10.7500	10.0500	10.0700	+3.494%	52	547	-67.726%
2026-02-24	9.9500	10.2500	9.7300	9.7300	-1.717%	62	547	-66.598%
2026-02-23	9.7500	10.1000	9.6500	9.9000	-8.840%	159	492	-67.172%
2026-02-20	10.1500	11.1000	10.1000	10.8600	+18.043%	50	442	-70.074%
2026-02-19	9.0500	9.3500	9.0500	9.2000	-2.128%	16	436	-64.674%
2026-02-18	9.4000	9.4000	9.4000	9.4000	-14.155%	11	421	-65.426%
2026-02-17	10.7000	10.9500	10.7000	10.9500	+11.735%	2	413	-70.320%
2026-02-13	9.4400	9.8200	9.4400	9.8000	+5.946%	3	414	-66.837%
2026-02-12	8.4000	9.3500	8.4000	9.2500	+19.048%	137	414	-64.865%
2026-02-11	8.0000	8.0000	7.7300	7.7700	-12.203%	63	323	-58.172%
2026-02-10	8.8000	8.8500	8.8000	8.8500	-3.595%	5	260	-63.277%
2026-02-09	9.4000	9.4000	9.1800	9.1800	-6.517%	42	260	-64.597%
2026-02-06	10.3500	10.5000	9.4500	9.8200	-13.480%	226	221	-66.904%
2026-02-05	11.4500	11.5000	11.3500	11.3500	+1.611%	49	61	-71.366%
2026-02-04	11.1700	11.1700	11.1700	11.1700	-4.120%	1	18	-70.904%
2026-02-03	12.3500	12.5000	11.6500	11.6500	-13.831%	5	19	-72.103%
2026-01-29	13.6700	13.6700	13.5200	13.5200	-14.485%	10	18	-75.962%
2026-01-27	15.8100	15.8100	15.8100	15.8100	-20.152%	1	9	-79.443%
2026-01-14	19.9000	19.9000	19.8000	19.8000	-6.516%	2	9	-83.586%
2026-01-13	21.1800	21.1800	21.1800	21.1800	-34.690%	1	10	-84.655%
2025-10-07	32.3300	32.4300	32.3300	32.4300	+4.884%	2	8	-89.978%
2025-09-02	30.8700	30.9200	30.8700	30.9200	0.000%	16	8	-89.489%