Dark

XOM20260918P155
XOM Sep 18 2026 155.00 Put (XOM260918P00155000)
option OPRA

EOD

Aug 5, 2026

8.00+16.110%(+1.11)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.8800	8.3000	6.8800	8.0000	+16.110%	26	4,477	0.000%
2026-08-04	9.6500	9.7100	6.7500	6.8900	0.000%	42	4,480	+16.110%
2026-08-03	6.9900	7.2000	6.3000	6.8900	+10.240%	332	4,485	+16.110%
2026-07-31	7.0000	7.9600	5.8000	6.2500	+1.626%	113	4,337	+28.000%
2026-07-30	6.7000	7.3500	5.8800	6.1500	-6.818%	232	4,333	+30.081%
2026-07-29	6.2000	6.8000	5.5300	6.6000	-18.519%	285	4,248	+21.212%
2026-07-28	7.3200	8.7500	6.8500	8.1000	+5.606%	108	4,120	-1.235%
2026-07-27	8.2500	8.2500	7.3500	7.6700	+12.135%	597	4,171	+4.302%
2026-07-24	6.6000	6.8500	6.0500	6.8400	+1.333%	301	3,912	+16.959%
2026-07-23	6.7500	6.8000	6.2000	6.7500	-14.557%	693	3,799	+18.519%
2026-07-22	7.8000	8.0500	7.6000	7.9000	-18.974%	306	3,309	+1.266%
2026-07-21	10.0500	10.0500	9.6300	9.7500	-12.946%	122	3,050	-17.949%
2026-07-20	11.5000	11.5000	11.0500	11.2000	-6.667%	27	3,124	-28.571%
2026-07-17	10.7600	12.0000	10.7600	12.0000	-6.250%	309	3,140	-33.333%
2026-07-16	12.6600	12.8000	12.2500	12.8000	-9.541%	92	3,414	-37.500%
2026-07-15	13.6700	14.1500	13.6700	14.1500	+3.134%	9	3,463	-43.463%
2026-07-14	13.7200	13.7200	13.7200	13.7200	-0.580%	1	3,468	-41.691%
2026-07-13	14.8500	14.9000	13.7000	13.8000	-27.559%	33	3,467	-42.029%
2026-07-10	19.0500	19.0500	19.0500	19.0500	+13.867%	7	3,493	-58.005%
2026-07-08	16.7300	16.7300	16.7300	16.7300	-1.588%	1	3,493	-52.182%
2026-07-07	17.0000	17.0000	17.0000	17.0000	-15.127%	1	3,493	-52.941%
2026-07-06	20.0300	20.0300	20.0300	20.0300	+2.455%	6	3,493	-60.060%
2026-07-02	19.5000	19.6500	19.1000	19.5500	-1.263%	79	3,537	-59.079%
2026-07-01	20.3500	20.3500	19.8000	19.8000	-1.198%	3	3,537	-59.596%
2026-06-30	20.0400	20.0400	20.0400	20.0400	-2.482%	1	3,539	-60.080%
2026-06-29	20.4200	20.5500	20.4200	20.5500	+1.481%	3	3,539	-61.071%
2026-06-26	20.2500	20.2500	20.2500	20.2500	-1.937%	1	3,540	-60.494%
2026-06-24	20.9000	20.9000	20.3000	20.6500	+11.561%	54	3,540	-61.259%
2026-06-22	19.3400	19.3400	18.5100	18.5100	-4.538%	43	3,588	-56.780%
2026-06-18	20.0000	20.3500	19.3900	19.3900	+15.554%	34	3,704	-58.742%
2026-06-17	16.7800	16.7800	16.7800	16.7800	-1.294%	1	3,704	-52.324%
2026-06-15	19.8200	19.8200	17.0000	17.0000	+23.816%	80	3,704	-52.941%
2026-06-12	13.6500	13.7300	13.6500	13.7300	-1.436%	5	3,704	-41.733%
2026-06-11	12.5000	13.9300	12.5000	13.9300	+15.029%	42	3,704	-42.570%
2026-06-10	12.1100	12.1100	12.1100	12.1100	+4.848%	1	3,734	-33.939%
2026-06-08	10.9500	12.2500	10.9500	11.5500	-4.149%	129	3,734	-30.736%
2026-06-05	12.6500	12.6600	12.0500	12.0500	+6.167%	19	3,645	-33.610%
2026-06-04	11.8000	11.8000	11.1000	11.3500	+3.182%	53	3,635	-29.515%
2026-06-03	11.3500	11.3500	10.9000	11.0000	-13.454%	72	3,650	-27.273%
2026-06-02	12.6800	12.7100	12.6800	12.7100	-4.436%	5	3,709	-37.057%
2026-06-01	13.6700	13.6700	13.2000	13.3000	-9.215%	7	3,709	-39.850%
2026-05-29	14.3200	14.9900	14.3200	14.6500	+5.093%	37	3,715	-45.392%
2026-05-28	13.6000	14.0500	13.6000	13.9400	+2.500%	42	3,717	-42.611%
2026-05-27	15.0000	15.0000	13.6000	13.6000	+5.837%	3	3,679	-41.176%
2026-05-26	10.7700	13.0000	10.7700	12.8500	+18.981%	145	3,680	-37.743%
2026-05-22	10.5700	10.8300	10.4600	10.8000	+3.152%	114	3,610	-25.926%
2026-05-21	9.9000	11.1500	9.6500	10.4700	+11.146%	85	3,570	-23.591%
2026-05-20	8.1700	9.6800	8.1700	9.4200	+23.622%	149	3,570	-15.074%
2026-05-19	8.4500	8.5000	7.4800	7.6200	-12.615%	93	3,568	+4.987%
2026-05-18	8.3900	8.7200	8.2500	8.7200	-9.167%	181	3,568	-8.257%
2026-05-15	10.2500	10.5400	9.6000	9.6000	-18.644%	286	3,568	-16.667%
2026-05-14	12.2600	12.2700	11.5500	11.8000	-6.719%	24	3,340	-32.203%
2026-05-13	12.8200	12.9500	12.6000	12.6500	-2.692%	19	3,336	-36.759%
2026-05-12	13.0000	13.0000	13.0000	13.0000	-5.523%	1	3,336	-38.462%
2026-05-11	13.7600	13.7600	13.7600	13.7600	-16.200%	7	3,336	-41.860%
2026-05-08	16.1000	16.4200	16.1000	16.4200	+8.026%	2	3,344	-51.279%
2026-05-07	16.6000	16.6000	15.2000	15.2000	+5.336%	22	3,342	-47.368%
2026-05-06	14.5000	14.6000	14.4300	14.4300	+30.470%	67	3,332	-44.560%
2026-05-05	11.3000	11.7000	10.9200	11.0600	-8.595%	131	3,274	-27.667%
2026-05-04	12.5500	12.5500	11.5100	12.1000	-1.063%	131	3,307	-33.884%
2026-05-01	13.3500	13.3500	12.2200	12.2300	+1.494%	161	3,154	-34.587%
2026-04-30	12.0500	12.0700	11.5000	12.0500	-0.823%	116	3,154	-33.610%
2026-04-29	12.9500	12.9500	12.1500	12.1500	-12.716%	26	3,182	-34.156%
2026-04-28	13.9500	13.9500	13.9200	13.9200	-5.627%	5	3,195	-42.529%
2026-04-27	13.8000	14.8000	13.7000	14.7500	-3.595%	119	3,196	-45.763%
2026-04-24	14.8500	15.3000	14.7500	15.3000	+8.897%	54	3,149	-47.712%
2026-04-23	14.0500	14.0500	14.0500	14.0500	-6.645%	20	3,150	-43.060%
2026-04-22	14.0000	15.0500	14.0000	15.0500	-12.449%	11	3,150	-46.844%
2026-04-17	17.0800	18.0600	17.0800	17.1900	+34.718%	8	3,150	-53.461%
2026-04-16	13.5500	13.5500	12.6900	12.7600	-8.201%	114	3,152	-37.304%
2026-04-15	14.5000	14.5300	13.8000	13.9000	-7.641%	16	3,154	-42.446%
2026-04-14	14.7000	15.1000	14.6500	15.0500	+22.358%	68	3,164	-46.844%
2026-04-13	12.9500	12.9500	12.1500	12.3000	-5.747%	92	3,191	-34.959%
2026-04-10	12.6000	13.0500	12.5000	13.0500	+8.569%	75	3,191	-38.697%
2026-04-09	12.2000	12.2000	11.9900	12.0200	-3.454%	33	3,191	-33.444%
2026-04-08	14.6500	14.6500	12.4000	12.4500	+20.290%	149	3,184	-35.743%
2026-04-07	9.4000	10.3500	9.3000	10.3500	+4.125%	23	3,134	-22.705%
2026-04-06	10.8500	10.9000	9.9000	9.9400	-9.307%	340	3,129	-19.517%
2026-04-02	9.6500	11.3500	9.6500	10.9600	+5.182%	107	2,834	-27.007%
2026-04-01	9.7000	10.7300	9.7000	10.4200	+22.588%	171	2,834	-23.225%
2026-03-31	7.5500	9.0000	7.4000	8.5000	+7.868%	160	2,818	-5.882%
2026-03-30	7.2000	7.9400	7.1000	7.8800	-3.902%	509	2,757	+1.523%
2026-03-27	8.5000	8.5000	8.0000	8.2000	-12.299%	1,104	2,273	-2.439%
2026-03-26	9.3000	9.4500	9.3000	9.3500	+0.538%	58	1,189	-14.439%
2026-03-25	9.3000	9.3000	9.3000	9.3000	-1.587%	10	1,131	-13.978%
2026-03-24	9.1000	9.4500	8.7500	9.4500	-11.682%	68	1,121	-15.344%
2026-03-23	12.4000	12.4000	10.4000	10.7000	-3.863%	115	1,089	-25.234%
2026-03-20	10.9100	11.2100	10.4500	11.1300	-6.076%	136	1,005	-28.122%
2026-03-19	12.5000	12.5000	11.4500	11.8500	+6.757%	104	905	-32.489%
2026-03-18	11.0500	11.3500	10.7800	11.1000	-1.070%	70	819	-27.928%
2026-03-17	11.0000	11.2200	10.5500	11.2200	-5.316%	555	757	-28.699%
2026-03-16	12.7000	12.7000	11.8500	11.8500	-7.059%	52	357	-32.489%
2026-03-13	13.4500	13.4500	12.7500	12.7500	-3.042%	4	338	-37.255%
2026-03-12	13.8500	13.8500	13.1000	13.1500	-13.487%	34	337	-39.163%
2026-03-10	15.5000	15.5000	15.1500	15.2000	+3.754%	43	313	-47.368%
2026-03-09	14.4000	15.0500	14.4000	14.6500	-2.203%	51	274	-45.392%
2026-03-06	14.8500	14.9800	14.6500	14.9800	+1.216%	18	275	-46.595%
2026-03-05	14.6500	15.3500	14.6500	14.8000	-2.310%	85	274	-45.946%
2026-03-04	15.4000	15.5000	14.9500	15.1500	+1.678%	31	213	-47.195%
2026-03-03	15.0500	15.0500	14.7000	14.9000	+12.030%	92	185	-46.309%
2026-03-02	11.9800	13.6500	11.9800	13.3000	-6.338%	33	140	-39.850%
2026-02-27	14.9500	14.9500	14.2000	14.2000	-9.841%	18	127	-43.662%
2026-02-26	14.8000	15.7500	14.7500	15.7500	+13.718%	36	110	-49.206%
2026-02-19	13.7000	13.8500	13.7000	13.8500	-7.667%	7	76	-42.238%
2026-02-13	15.0000	15.0000	15.0000	15.0000	+10.294%	33	41	-46.667%
2026-02-12	12.1000	13.6000	12.1000	13.6000	+12.583%	41	41	-41.176%
2026-02-11	11.9300	12.1000	11.8900	12.0800	-15.936%	26	27	-33.775%
2026-02-10	14.3700	14.3700	14.3700	14.3700	-2.905%	1	1	-44.328%
2026-02-06	14.8000	14.8000	14.8000	14.8000	-4.701%	1	1	-45.946%
2026-02-04	15.5300	15.5300	15.5300	15.5300	0.000%	1	1	-48.487%