Dark

XOM20260918P160
XOM Sep 18 2026 160.00 Put (XOM260918P00160000)
option OPRA

EOD

Aug 5, 2026

11.10+15.625%(+1.50)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	10.6500	11.8500	10.6500	11.1000	+15.625%	43	2,118	0.000%
2026-08-04	11.7000	11.7000	9.6000	9.6000	-1.538%	39	2,156	+15.625%
2026-08-03	10.0900	10.0900	9.1500	9.7500	-3.751%	47	2,167	+13.846%
2026-07-31	10.5500	10.5500	10.1300	10.1300	+8.342%	2	2,185	+9.576%
2026-07-30	9.6000	10.2100	9.3500	9.3500	-2.094%	85	2,186	+18.717%
2026-07-29	8.7500	9.5500	8.1500	9.5500	-6.829%	53	2,154	+16.230%
2026-07-28	10.6000	10.6000	9.7000	10.2500	-1.631%	81	2,155	+8.293%
2026-07-27	11.1500	11.1500	10.4200	10.4200	+12.649%	24	2,103	+6.526%
2026-07-24	9.0000	9.2500	8.6000	9.2500	+1.093%	18	2,102	+20.000%
2026-07-23	9.3000	9.3000	8.8000	9.1500	-15.668%	41	2,091	+21.311%
2026-07-22	10.5600	10.8500	10.5600	10.8500	-17.490%	9	2,069	+2.304%
2026-07-21	12.8600	13.2000	12.7600	13.1500	-30.423%	61	2,065	-15.589%
2026-07-15	18.9000	18.9000	18.9000	18.9000	+10.204%	9	2,065	-41.270%
2026-07-14	17.1000	17.1500	17.1000	17.1500	-11.140%	3	2,065	-35.277%
2026-07-13	19.3000	19.3000	19.3000	19.3000	-17.451%	1	2,066	-42.487%
2026-07-09	23.3800	23.3800	23.3800	23.3800	+11.333%	4	2,067	-52.524%
2026-07-07	20.7500	21.7500	20.7500	21.0000	-12.500%	58	2,071	-47.143%
2026-07-02	23.9000	24.0000	23.8500	24.0000	-1.437%	96	2,122	-53.750%
2026-07-01	24.1200	25.4000	24.1200	24.3500	-2.012%	21	2,122	-54.415%
2026-06-30	24.8500	24.8500	24.8500	24.8500	-2.088%	1	2,137	-55.332%
2026-06-29	24.7400	25.3800	24.3000	25.3800	+1.317%	1,716	2,137	-56.265%
2026-06-26	25.0500	25.0500	25.0500	25.0500	+3.942%	1	2,565	-55.689%
2026-06-25	24.1000	24.1000	24.1000	24.1000	-3.600%	1	2,566	-53.942%
2026-06-24	25.0000	25.0000	25.0000	25.0000	+8.696%	5	2,566	-55.600%
2026-06-22	23.0000	23.0000	23.0000	23.0000	-4.246%	5	2,571	-51.739%
2026-06-18	24.3100	24.4000	24.0200	24.0200	+18.559%	820	1,941	-53.789%
2026-06-17	20.2600	20.2600	20.2600	20.2600	-1.363%	1	1,941	-45.212%
2026-06-16	21.4800	21.4800	20.5400	20.5400	-4.019%	2	1,941	-45.959%
2026-06-15	23.6700	23.6700	21.4000	21.4000	+28.144%	22	1,943	-48.131%
2026-06-12	16.7000	16.7000	16.7000	16.7000	-2.624%	1	1,943	-33.533%
2026-06-11	15.7500	17.1500	15.7500	17.1500	+19.512%	26	1,943	-35.277%
2026-06-04	14.3500	14.3500	14.3500	14.3500	+2.135%	3	1,955	-22.648%
2026-06-03	14.0500	14.0500	14.0500	14.0500	-11.356%	4	1,955	-20.996%
2026-06-02	15.8500	15.8500	15.8500	15.8500	-2.160%	3	1,959	-29.968%
2026-06-01	16.6500	16.7500	16.2000	16.2000	-10.842%	9	1,956	-31.481%
2026-05-29	17.7000	18.4500	17.7000	18.1700	+13.563%	35	1,963	-38.910%
2026-05-26	15.2500	16.0000	15.2500	16.0000	+16.788%	4	1,979	-30.625%
2026-05-22	13.7000	13.7000	13.7000	13.7000	+4.183%	5	1,983	-18.978%
2026-05-21	12.5000	13.9500	12.5000	13.1500	+4.365%	12	1,978	-15.589%
2026-05-20	10.0000	12.6000	9.8800	12.6000	+27.789%	143	1,978	-11.905%
2026-05-19	10.5600	10.7000	9.6000	9.8600	-10.364%	105	1,912	+12.576%
2026-05-18	12.5700	12.5700	11.0000	11.0000	-9.836%	407	1,912	+0.909%
2026-05-15	12.4000	12.5500	12.2000	12.2000	-17.007%	27	1,912	-9.016%
2026-05-14	14.8700	14.8700	14.5500	14.7000	-6.962%	23	1,530	-24.490%
2026-05-13	16.0500	16.1000	15.8000	15.8000	-14.363%	8	1,552	-29.747%
2026-05-11	18.4500	18.4500	18.4500	18.4500	-7.842%	1	1,552	-39.837%
2026-05-08	20.0200	20.0200	20.0200	20.0200	+6.716%	2	1,555	-44.555%
2026-05-07	20.0000	20.0000	18.7600	18.7600	+5.631%	3	1,557	-40.832%
2026-05-06	17.0000	17.7600	17.0000	17.7600	+23.763%	10	1,555	-37.500%
2026-04-30	14.4500	14.4500	14.3000	14.3500	-6.818%	13	1,563	-22.648%
2026-04-29	15.4000	15.4000	15.4000	15.4000	-5.231%	1	1,569	-27.922%
2026-04-28	16.2500	16.2500	16.2500	16.2500	-7.932%	1	1,569	-31.692%
2026-04-27	17.1500	17.6500	17.0500	17.6500	-4.595%	9	1,569	-37.110%
2026-04-24	18.5000	18.5000	18.5000	18.5000	+3.064%	2	1,568	-40.000%
2026-04-22	15.9500	18.0300	15.9500	17.9500	+0.843%	25	1,568	-38.162%
2026-04-20	19.1500	19.1500	17.8000	17.8000	-7.292%	6	1,549	-37.640%
2026-04-17	21.4000	21.4500	19.2000	19.2000	+15.315%	17	1,545	-42.188%
2026-04-16	16.6500	16.6500	16.6500	16.6500	-2.059%	4	1,553	-33.333%
2026-04-15	17.7000	18.0500	17.0000	17.0000	-7.104%	81	1,549	-34.706%
2026-04-14	17.8300	18.5000	17.7400	18.3000	+19.608%	91	1,481	-39.344%
2026-04-13	15.8800	15.8800	15.3000	15.3000	-2.857%	27	1,488	-27.451%
2026-04-10	15.7500	15.7500	15.7500	15.7500	+6.780%	8	1,488	-29.524%
2026-04-09	13.2000	14.8500	13.2000	14.7500	-2.640%	55	1,488	-24.746%
2026-04-08	17.2000	17.3000	15.1000	15.1500	+21.200%	24	1,468	-26.733%
2026-04-07	12.1500	12.5000	12.1500	12.5000	+0.402%	22	1,457	-11.200%
2026-04-06	13.1800	13.1800	12.3400	12.4500	-8.118%	540	1,448	-10.843%
2026-04-02	11.3000	13.5500	11.3000	13.5500	+7.030%	32	1,066	-18.081%
2026-04-01	11.8500	12.9500	11.8500	12.6600	+19.321%	26	1,066	-12.322%
2026-03-31	9.2200	11.0000	9.0500	10.6100	+10.062%	239	1,067	+4.618%
2026-03-30	8.5000	9.6400	8.4000	9.6400	-2.626%	113	998	+15.145%
2026-03-27	10.5500	10.5500	9.6500	9.9000	-12.000%	143	933	+12.121%
2026-03-26	11.5100	11.8000	11.2500	11.2500	-0.442%	135	843	-1.333%
2026-03-25	11.9400	11.9400	11.2500	11.3000	-1.310%	583	758	-1.770%
2026-03-24	11.3500	11.4500	10.7000	11.4500	-10.196%	81	381	-3.057%
2026-03-23	12.7500	13.1000	12.6300	12.7500	-4.993%	94	309	-12.941%
2026-03-20	12.6500	13.4900	12.6500	13.4200	-9.630%	113	307	-17.288%
2026-03-19	14.3500	14.8500	14.1000	14.8500	+10.000%	14	205	-25.253%
2026-03-18	13.3500	13.5000	13.2000	13.5000	+5.882%	28	192	-17.778%
2026-03-17	12.8500	12.8500	12.7500	12.7500	-10.526%	3	180	-12.941%
2026-03-16	15.0400	15.0400	14.2500	14.2500	-5.316%	65	177	-22.105%
2026-03-13	15.7500	16.1500	14.9500	15.0500	-5.643%	114	102	-26.246%
2026-03-02	15.0800	16.3000	15.0800	15.9500	-9.375%	14	24	-30.408%
2026-02-23	17.6000	17.6000	17.6000	17.6000	+5.706%	1	12	-36.932%
2026-02-12	15.3000	17.0000	15.3000	16.6500	-2.059%	15	12	-33.333%
2026-02-09	17.0000	17.0000	17.0000	17.0000	-4.225%	1	5	-34.706%
2026-02-06	17.7500	17.7500	17.7500	17.7500	0.000%	4	4	-37.465%