Dark

XOM20260918P85
XOM Sep 18 2026 85.00 Put (XOM260918P00085000)
option OPRA

EOD

Aug 3, 2026

0.0400-71.429%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.0400	0.0400	0.0400	0.0400	-71.429%	2	1,266	0.000%
2026-07-21	0.1400	0.1400	0.1400	0.1400	+1,300.000%	1	1,266	-71.429%
2026-07-20	0.0100	0.0100	0.0100	0.0100	-88.889%	13	1,265	+300.000%
2026-07-17	0.0900	0.0900	0.0900	0.0900	-25.000%	2	1,266	-55.556%
2026-07-01	0.1200	0.1200	0.1200	0.1200	+33.333%	2	1,266	-66.667%
2026-06-29	0.0900	0.0900	0.0900	0.0900	+80.000%	1	1,264	-55.556%
2026-06-26	0.0400	0.0500	0.0400	0.0500	0.000%	4	1,264	-20.000%
2026-06-16	0.0400	0.0500	0.0400	0.0500	+25.000%	4	1,264	-20.000%
2026-06-15	0.0500	0.0500	0.0400	0.0400	-50.000%	4	1,264	0.000%
2026-06-08	0.0600	0.0800	0.0600	0.0800	-11.111%	4	1,264	-50.000%
2026-06-04	0.0800	0.0900	0.0800	0.0900	0.000%	4	1,266	-55.556%
2026-05-20	0.0900	0.0900	0.0900	0.0900	-25.000%	4	1,270	-55.556%
2026-05-19	0.1000	0.1200	0.1000	0.1200	+9.091%	4	1,272	-66.667%
2026-05-18	0.0900	0.1200	0.0900	0.1100	-38.889%	4	1,272	-63.636%
2026-05-11	0.1900	0.2000	0.1700	0.1800	-18.182%	44	1,272	-77.778%
2026-05-04	0.2200	0.2200	0.2200	0.2200	-24.138%	10	1,314	-81.818%
2026-04-30	0.2900	0.2900	0.2900	0.2900	-21.622%	55	1,309	-86.207%
2026-04-29	0.3700	0.3700	0.3700	0.3700	-9.756%	1	1,309	-89.189%
2026-04-08	0.3500	0.4100	0.3500	0.4100	-2.381%	2	1,309	-90.244%
2026-03-30	0.4000	0.4200	0.4000	0.4200	-10.638%	10	1,309	-90.476%
2026-03-27	0.4700	0.4700	0.4700	0.4700	-35.616%	1	1,309	-91.489%
2026-03-09	0.7300	0.7300	0.7300	0.7300	+5.797%	1	1,310	-94.521%
2026-03-06	0.6900	0.6900	0.6900	0.6900	+11.290%	10	1,311	-94.203%
2026-03-05	0.6200	0.6200	0.6200	0.6200	-12.676%	10	1,311	-93.548%
2026-03-03	0.7100	0.7100	0.7100	0.7100	+54.348%	10	1,311	-94.366%
2026-02-25	0.5100	0.5100	0.4600	0.4600	+17.949%	2	1,324	-91.304%
2026-02-13	0.3900	0.3900	0.3900	0.3900	-2.500%	385	1,324	-89.744%
2026-02-12	0.4000	0.4000	0.4000	0.4000	+11.111%	75	1,324	-90.000%
2026-02-11	0.3600	0.3600	0.3600	0.3600	-23.404%	1	1,324	-88.889%
2026-02-05	0.4700	0.4700	0.4700	0.4700	-18.966%	24	1,324	-91.489%
2026-01-20	0.5800	0.5800	0.5800	0.5800	-35.556%	1	1,324	-93.103%
2026-01-08	0.9000	0.9000	0.9000	0.9000	-5.263%	13	1,324	-95.556%
2026-01-07	0.9200	0.9500	0.9200	0.9500	+33.803%	55	1,321	-95.789%
2026-01-05	0.7200	0.7400	0.7000	0.7100	-11.250%	18	1,266	-94.366%
2026-01-02	0.8000	0.8100	0.7900	0.8000	-11.111%	5	1,259	-95.000%
2025-12-26	0.9100	0.9100	0.9000	0.9000	-28.000%	13	1,260	-95.556%
2025-12-16	1.2400	1.2500	1.2400	1.2500	+11.607%	5	1,272	-96.800%
2025-12-15	0.9800	1.1200	0.9800	1.1200	+5.660%	100	1,272	-96.429%
2025-12-12	0.9700	1.0600	0.9700	1.0600	-1.852%	33	1,183	-96.226%
2025-12-09	1.1200	1.1200	1.0800	1.0800	-14.286%	13	1,150	-96.296%
2025-12-08	1.2600	1.2600	1.2600	1.2600	+13.514%	11	1,161	-96.825%
2025-12-05	1.1100	1.1100	1.1100	1.1100	-5.932%	7	1,161	-96.396%
2025-12-03	1.2000	1.2000	1.1200	1.1800	-23.871%	6	1,155	-96.610%
2025-11-25	1.5500	1.5500	1.5500	1.5500	-3.125%	2	1,157	-97.419%
2025-11-19	1.6000	1.6000	1.6000	1.6000	+18.519%	10	1,155	-97.500%
2025-11-13	1.3500	1.3500	1.3500	1.3500	-6.897%	3	1,159	-97.037%
2025-11-10	1.5400	1.5400	1.4500	1.4500	-7.051%	41	1,156	-97.241%
2025-11-07	1.5100	1.5600	1.5100	1.5600	-6.587%	4	1,141	-97.436%
2025-11-06	1.6600	1.6700	1.6500	1.6700	-0.595%	25	1,140	-97.605%
2025-11-05	1.7000	1.7000	1.6800	1.6800	-2.890%	4	1,133	-97.619%
2025-11-03	1.7500	1.7500	1.7300	1.7300	-2.809%	4	1,132	-97.688%
2025-10-31	1.8900	1.8900	1.7800	1.7800	+9.202%	4	1,132	-97.753%
2025-10-30	1.6300	1.6300	1.6300	1.6300	+3.822%	75	1,130	-97.546%
2025-10-29	1.5900	1.5900	1.5700	1.5700	-5.988%	4	1,067	-97.452%
2025-10-27	1.6500	1.6700	1.6400	1.6700	+1.212%	5	1,058	-97.605%
2025-10-24	1.6400	1.6600	1.6400	1.6500	-18.317%	4	1,058	-97.576%
2025-10-22	2.0200	2.0200	2.0200	2.0200	+4.124%	1	1,054	-98.020%
2025-10-21	1.9400	1.9400	1.9400	1.9400	-9.767%	1	1,054	-97.938%
2025-10-17	2.1500	2.1500	2.1500	2.1500	-1.376%	1	1,054	-98.140%
2025-10-14	2.1700	2.1800	2.1500	2.1800	+19.780%	10	1,054	-98.165%
2025-10-08	1.8400	1.8400	1.7900	1.8200	-1.622%	4	1,061	-97.802%
2025-10-06	1.8500	1.8500	1.8400	1.8500	-6.566%	387	1,057	-97.838%
2025-09-30	1.9300	1.9800	1.9300	1.9800	+8.197%	11	704	-97.980%
2025-09-29	1.8200	1.8400	1.7800	1.8300	+16.561%	8	693	-97.814%
2025-09-26	1.5500	1.5700	1.5400	1.5700	-12.291%	6	690	-97.452%
2025-09-22	1.7900	1.7900	1.7900	1.7900	-6.771%	1	690	-97.765%
2025-09-19	1.8300	1.9200	1.8300	1.9200	+7.263%	3	689	-97.917%
2025-09-18	1.7200	1.7900	1.7200	1.7900	+4.678%	3	687	-97.765%
2025-09-17	1.7000	1.7400	1.7000	1.7100	-1.724%	4	686	-97.661%
2025-09-16	1.8200	1.8200	1.7400	1.7400	-16.746%	2	683	-97.701%
2025-09-15	2.0900	2.0900	2.0900	2.0900	+42.177%	1	684	-98.086%
2025-09-09	1.4700	1.4700	1.4700	1.4700	-36.087%	10	684	-97.279%
2025-09-08	2.3000	2.3000	2.3000	2.3000	+14.428%	10	694	-98.261%
2025-09-03	2.0700	2.0700	2.0100	2.0100	+9.239%	3	694	-98.010%
2025-09-02	1.8700	1.8700	1.8400	1.8400	0.000%	3	691	-97.826%
2025-08-29	1.8600	1.8600	1.8400	1.8400	-5.155%	4	684	-97.826%
2025-08-27	1.9400	1.9400	1.9400	1.9400	-8.057%	1	684	-97.938%
2025-08-25	2.1100	2.1100	2.1100	2.1100	-1.860%	1	685	-98.104%
2025-08-22	2.2000	2.2000	2.1500	2.1500	-23.214%	3	684	-98.140%
2025-08-18	2.8000	2.8000	2.8000	2.8000	+2.941%	1	683	-98.571%
2025-08-15	2.7500	2.7500	2.7200	2.7200	-4.561%	4	683	-98.529%
2025-08-14	2.9200	2.9200	2.8500	2.8500	0.000%	355	679	-98.596%
2025-08-12	2.8500	2.8500	2.8500	2.8500	-4.682%	20	370	-98.596%
2025-08-05	2.9900	2.9900	2.9900	2.9900	+7.554%	1	350	-98.662%
2025-08-04	2.7800	2.7800	2.7800	2.7800	+17.797%	6	349	-98.561%
2025-07-29	2.8000	2.8000	2.3600	2.3600	-3.279%	269	346	-98.305%
2025-07-28	2.4400	2.4400	2.4400	2.4400	-5.792%	5	173	-98.361%
2025-07-24	2.5900	2.5900	2.5900	2.5900	-11.301%	55	168	-98.456%
2025-07-21	2.9100	3.0500	2.9100	2.9200	-0.680%	84	169	-98.630%
2025-07-18	2.9400	2.9400	2.9400	2.9400	+3.887%	4	119	-98.639%
2025-07-07	2.8300	2.8300	2.8300	2.8300	-15.522%	2	117	-98.587%
2025-07-01	3.3500	3.3500	3.3500	3.3500	+1.515%	11	117	-98.806%
2025-06-30	3.2900	3.4000	3.2900	3.3000	+1.538%	51	106	-98.788%
2025-06-27	3.2500	3.2500	3.2500	3.2500	-2.985%	27	59	-98.769%
2025-06-24	3.3000	3.3500	3.2500	3.3500	+26.415%	12	32	-98.806%
2025-06-23	2.6500	2.6500	2.6500	2.6500	-2.574%	1	20	-98.491%
2025-06-20	2.8700	2.8700	2.7100	2.7200	-10.820%	12	19	-98.529%
2025-06-16	3.0500	3.0500	3.0500	3.0500	-10.294%	1	19	-98.689%
2025-06-11	3.4000	3.4000	3.4000	3.4000	0.000%	19	19	-98.824%