Dark

XOM20260918P150
XOM Sep 18 2026 150.00 Put (XOM260918P00150000)
option OPRA

EOD

Aug 5, 2026

5.40+14.894%(+0.70)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.5800	5.4000	4.3500	5.4000	+14.894%	109	5,804	0.000%
2026-08-04	6.5500	6.6000	4.3500	4.7000	+8.796%	138	5,843	+14.894%
2026-08-03	4.7800	5.0000	4.0500	4.3200	+0.465%	282	5,836	+25.000%
2026-07-31	5.0000	5.5000	4.3000	4.3000	+5.911%	303	5,822	+25.581%
2026-07-30	4.7000	5.0000	3.9200	4.0600	-4.471%	154	5,751	+33.005%
2026-07-29	4.1300	4.6500	3.6500	4.2500	-21.587%	1,970	5,707	+27.059%
2026-07-28	5.2000	6.1000	4.5900	5.4200	+7.327%	1,452	4,055	-0.369%
2026-07-27	5.6800	5.6800	4.9500	5.0500	+10.989%	536	3,143	+6.931%
2026-07-24	4.8000	4.8000	4.0500	4.5500	-2.778%	782	3,410	+18.681%
2026-07-23	4.5400	4.6800	4.2000	4.6800	-14.128%	335	3,444	+15.385%
2026-07-22	5.6300	5.6300	5.2000	5.4500	-15.504%	188	3,378	-0.917%
2026-07-21	7.7000	7.7000	6.4500	6.4500	-20.859%	112	3,379	-16.279%
2026-07-20	8.6000	8.6000	7.8500	8.1500	-5.562%	140	3,356	-33.742%
2026-07-17	7.5000	8.6300	7.5000	8.6300	-6.703%	265	3,342	-37.428%
2026-07-16	9.5500	9.5500	8.9500	9.2500	-10.628%	47	3,256	-41.622%
2026-07-15	10.9000	11.1000	10.2500	10.3500	+4.440%	51	3,279	-47.826%
2026-07-14	10.1000	10.2000	9.7500	9.9100	-5.349%	247	3,322	-45.510%
2026-07-13	11.1500	11.4000	10.2000	10.4700	-24.350%	159	3,416	-48.424%
2026-07-10	14.8000	15.0000	13.8400	13.8400	-6.801%	55	3,484	-60.983%
2026-07-09	13.8700	14.9000	13.8700	14.8500	+16.471%	32	3,533	-63.636%
2026-07-08	11.2000	13.2000	11.2000	12.7500	-1.544%	77	3,555	-57.647%
2026-07-07	12.2000	12.9500	12.2000	12.9500	-16.452%	21	3,629	-58.301%
2026-07-06	15.5500	15.8000	15.3700	15.5000	-2.023%	145	3,629	-65.161%
2026-07-02	14.3000	15.8200	14.1500	15.8200	-0.503%	113	3,767	-65.866%
2026-07-01	15.9000	15.9000	15.9000	15.9000	-1.852%	2	3,767	-66.038%
2026-06-30	16.2000	16.2000	16.2000	16.2000	+2.988%	1	3,767	-66.667%
2026-06-29	16.3500	16.3500	15.7300	15.7300	-2.601%	7	3,767	-65.671%
2026-06-26	16.2500	16.2500	16.0300	16.1500	+5.280%	41	3,765	-66.563%
2026-06-25	16.0000	16.0000	15.3400	15.3400	-6.463%	36	3,796	-64.798%
2026-06-24	16.6000	16.6000	16.2000	16.4000	+18.497%	133	3,812	-67.073%
2026-06-23	14.0000	14.0000	13.8400	13.8400	-5.786%	2	3,853	-60.983%
2026-06-22	15.4300	15.4300	14.6900	14.6900	-7.319%	14	3,855	-63.240%
2026-06-18	16.4000	16.7000	15.8500	15.8500	+23.346%	38	3,886	-65.931%
2026-06-17	12.8500	12.8500	12.8500	12.8500	-4.461%	15	3,886	-57.977%
2026-06-16	13.5500	13.5500	13.2000	13.4500	+0.749%	4	3,886	-59.851%
2026-06-15	15.0800	15.6300	13.2500	13.3500	+26.540%	187	3,974	-59.551%
2026-06-12	11.4500	11.4500	9.9000	10.5500	-0.472%	141	3,974	-48.815%
2026-06-11	9.4700	10.6700	9.3500	10.6000	+13.978%	53	3,974	-49.057%
2026-06-10	9.7300	9.7300	8.9000	9.3000	-10.318%	51	3,994	-41.935%
2026-06-09	9.9000	10.6500	9.9000	10.3700	+14.586%	792	4,010	-47.927%
2026-06-08	8.5500	9.3800	8.5500	9.0500	-9.500%	86	3,914	-40.331%
2026-06-05	9.7000	10.0000	9.4000	10.0000	+12.994%	18	3,851	-46.000%
2026-06-04	9.2500	9.2500	8.6000	8.8500	+4.734%	73	3,849	-38.983%
2026-06-03	9.4500	9.4500	8.4000	8.4500	-12.253%	52	3,902	-36.095%
2026-06-02	10.1800	10.3000	9.6300	9.6300	-6.957%	22	3,873	-43.925%
2026-06-01	10.3400	10.5300	10.2000	10.3500	-9.607%	38	3,869	-47.826%
2026-05-29	11.9000	12.0000	11.2000	11.4500	+5.530%	37	3,864	-52.838%
2026-05-28	9.8300	10.9500	9.8000	10.8500	+2.941%	139	3,893	-50.230%
2026-05-27	10.9800	11.4000	10.5400	10.5400	+4.980%	64	3,950	-48.767%
2026-05-26	9.2000	10.2600	9.1100	10.0400	+20.673%	176	3,942	-46.215%
2026-05-22	8.1000	8.5000	8.0500	8.3200	-4.696%	121	3,787	-35.096%
2026-05-21	7.6000	8.7300	7.5000	8.7300	+19.918%	129	3,758	-38.144%
2026-05-20	5.9000	7.2800	5.9000	7.2800	+25.517%	20	3,758	-25.824%
2026-05-19	6.5500	6.5500	5.8000	5.8000	-14.706%	66	3,744	-6.897%
2026-05-18	7.6000	7.7900	6.4500	6.8000	-6.849%	86	3,744	-20.588%
2026-05-15	8.5100	8.5100	7.3000	7.3000	-18.889%	285	3,744	-26.027%
2026-05-14	9.2500	9.6500	8.9300	9.0000	-10.000%	441	3,762	-40.000%
2026-05-13	10.3000	10.7000	9.8500	10.0000	+0.604%	111	4,109	-46.000%
2026-05-12	10.5000	10.5000	9.8500	9.9400	-9.882%	196	4,109	-45.674%
2026-05-11	11.3900	12.0000	11.0000	11.0300	-16.943%	27	4,109	-51.043%
2026-05-08	13.0500	13.2800	12.6000	13.2800	+4.567%	10	4,039	-59.337%
2026-05-07	13.0000	13.5500	12.7000	12.7000	+6.902%	85	4,043	-57.480%
2026-05-06	11.0000	12.0000	10.6500	11.8800	+37.182%	111	4,030	-54.545%
2026-05-05	9.5800	9.5800	8.4400	8.6600	-8.842%	452	4,049	-37.644%
2026-05-04	10.7000	10.8500	9.0300	9.5000	-2.464%	189	3,763	-43.158%
2026-05-01	10.4000	10.4000	9.5600	9.7400	+4.171%	22	3,818	-44.559%
2026-04-30	9.9000	9.9000	9.2000	9.3500	-4.689%	134	3,818	-42.246%
2026-04-29	10.0600	10.5000	9.6100	9.8100	-10.818%	128	3,886	-44.954%
2026-04-28	10.8200	11.1500	10.5000	11.0000	-7.329%	29	3,888	-50.909%
2026-04-27	11.1500	12.1500	11.1000	11.8700	-3.023%	128	3,882	-54.507%
2026-04-24	12.0500	12.6500	11.8500	12.2400	+9.973%	340	3,898	-55.882%
2026-04-23	11.3000	11.7500	11.1300	11.1300	-4.872%	82	3,719	-51.482%
2026-04-22	11.0600	11.8000	11.0600	11.7000	-2.743%	83	3,702	-53.846%
2026-04-21	12.4500	12.4700	11.9500	12.0300	+0.669%	174	3,637	-55.112%
2026-04-20	12.0000	12.0400	11.6000	11.9500	-7.722%	80	3,637	-54.812%
2026-04-17	14.2000	14.4000	12.9100	12.9500	+24.759%	33	3,595	-58.301%
2026-04-16	10.5500	10.5500	10.0800	10.3800	-6.063%	199	3,591	-47.977%
2026-04-15	12.0500	12.0500	11.0500	11.0500	-7.299%	11	3,598	-51.131%
2026-04-14	11.9000	12.3700	11.8000	11.9200	+12.453%	53	3,602	-54.698%
2026-04-13	9.7400	10.6000	9.7400	10.6000	+0.474%	99	3,595	-49.057%
2026-04-10	9.8000	10.5500	9.8000	10.5500	+7.763%	63	3,595	-48.815%
2026-04-09	8.9000	9.8500	8.8500	9.7900	+0.617%	59	3,595	-44.842%
2026-04-08	10.7500	11.6000	9.7300	9.7300	+15.012%	579	3,581	-44.502%
2026-04-07	7.7000	8.4600	7.7000	8.4600	-0.471%	24	3,424	-36.170%
2026-04-06	8.7300	8.8000	8.4000	8.5000	-6.900%	73	3,403	-36.471%
2026-04-02	7.6000	9.3000	7.4500	9.1300	+6.784%	834	2,771	-40.854%
2026-04-01	7.2500	8.8000	7.2000	8.5500	+20.423%	179	2,771	-36.842%
2026-03-31	6.3000	7.5000	6.0500	7.1000	+9.399%	290	2,732	-23.944%
2026-03-30	5.7500	6.7000	5.7000	6.4900	-1.218%	190	2,650	-16.795%
2026-03-27	7.1500	7.1500	6.5000	6.5700	-14.118%	302	2,545	-17.808%
2026-03-26	7.1500	7.8000	7.1500	7.6500	+0.262%	327	2,331	-29.412%
2026-03-25	7.8500	8.0000	7.5000	7.6300	-1.166%	347	2,116	-29.227%
2026-03-24	7.6000	7.7500	7.1500	7.7200	-8.639%	162	1,811	-30.052%
2026-03-23	9.4000	9.4500	8.4000	8.4500	-8.152%	463	1,718	-36.095%
2026-03-20	8.9500	9.2500	8.5500	9.2000	-5.155%	89	1,512	-41.304%
2026-03-19	9.6000	10.5500	9.4000	9.7000	+7.778%	130	1,436	-44.330%
2026-03-18	9.2000	9.2000	8.8100	9.0000	+0.559%	35	1,336	-40.000%
2026-03-17	9.1000	9.1000	8.5500	8.9500	-7.732%	54	1,312	-39.665%
2026-03-16	10.9000	10.9000	9.5500	9.7000	-5.366%	65	1,275	-44.330%
2026-03-13	10.6000	11.0500	10.2100	10.2500	-6.987%	149	1,219	-47.317%
2026-03-12	11.6500	11.7000	10.7400	11.0200	-8.926%	184	1,090	-50.998%
2026-03-11	12.3000	12.3000	12.1000	12.1000	-7.634%	30	918	-55.372%
2026-03-10	12.8500	13.2500	12.6000	13.1000	+7.377%	28	891	-58.779%
2026-03-09	12.0000	12.5000	11.8000	12.2000	-2.556%	90	869	-55.738%
2026-03-06	12.8000	12.8000	12.1500	12.5200	+0.160%	110	789	-56.869%
2026-03-05	12.1000	12.6500	12.0000	12.5000	0.000%	84	755	-56.800%
2026-03-04	13.5000	13.5000	12.2000	12.5000	-1.186%	44	697	-56.800%
2026-03-03	12.2000	13.3000	12.1500	12.6500	+16.590%	260	665	-57.312%
2026-03-02	10.3000	11.3500	10.3000	10.8500	-4.825%	82	636	-50.230%
2026-02-27	11.9500	11.9500	11.3200	11.4000	-11.969%	55	563	-52.632%
2026-02-26	12.5000	12.9500	12.0500	12.9500	+4.435%	52	523	-58.301%
2026-02-25	12.9000	12.9000	12.4000	12.4000	+2.905%	4	486	-56.452%
2026-02-24	12.3500	12.4000	12.0500	12.0500	+1.261%	34	486	-55.187%
2026-02-23	11.9500	12.0500	11.9000	11.9000	-0.833%	37	466	-54.622%
2026-02-20	12.0000	12.0000	12.0000	12.0000	+5.727%	1	450	-55.000%
2026-02-19	10.9000	11.6000	10.9000	11.3500	-6.584%	53	451	-52.423%
2026-02-18	12.1500	12.1500	12.1500	12.1500	-7.955%	1	403	-55.556%
2026-02-17	13.2000	13.2500	13.1500	13.2000	+5.600%	14	404	-59.091%
2026-02-13	12.5000	12.5000	12.4500	12.5000	+11.607%	24	378	-56.800%
2026-02-12	10.2500	11.2000	10.0000	11.2000	+14.872%	81	378	-51.786%
2026-02-11	10.0000	10.0000	9.7500	9.7500	-13.333%	50	380	-44.615%
2026-02-10	11.5000	11.5000	11.2500	11.2500	-1.402%	302	336	-52.000%
2026-02-09	11.9400	11.9400	11.4100	11.4100	-6.857%	5	35	-52.673%
2026-02-06	12.2000	12.2500	12.0500	12.2500	-5.624%	18	32	-55.918%
2026-02-04	13.7900	13.7900	12.9800	12.9800	-23.647%	2	14	-58.398%
2026-01-29	17.1500	17.1500	17.0000	17.0000	-10.667%	2	13	-68.235%
2026-01-27	19.0300	19.0300	19.0300	19.0300	-13.539%	1	15	-71.624%
2026-01-20	22.0600	22.1600	21.9700	22.0100	-32.402%	35	15	-75.466%
2025-11-17	32.6600	32.6600	32.5600	32.5600	+2.745%	7	37	-83.415%
2025-11-14	31.7200	31.7200	31.5100	31.6900	-28.433%	30	30	-82.960%
2025-08-07	44.2800	44.2800	44.2800	44.2800	+10.672%	4	4	-87.805%
2025-07-07	40.0100	40.0100	40.0100	40.0100	0.000%	4	4	-86.503%