Dark

XOM20260918P95
XOM Sep 18 2026 95.00 Put (XOM260918P00095000)
option OPRA

EOD

Aug 4, 2026

0.0200-66.667%(-0.0400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0200	0.0200	0.0200	0.0200	-66.667%	10	4,468	0.000%
2026-07-14	0.0600	0.0600	0.0600	0.0600	+20.000%	20	4,463	-66.667%
2026-07-09	0.0500	0.0600	0.0100	0.0500	+25.000%	14	4,454	-60.000%
2026-07-07	0.0400	0.0700	0.0400	0.0400	-55.556%	13	4,460	-50.000%
2026-07-02	0.1000	0.1000	0.0900	0.0900	0.000%	12	4,469	-77.778%
2026-07-01	0.1000	0.1100	0.0900	0.0900	-10.000%	15	4,469	-77.778%
2026-06-23	0.1100	0.1100	0.1000	0.1000	-50.000%	13	4,471	-80.000%
2026-06-18	0.2000	0.2000	0.2000	0.2000	+66.667%	1	4,475	-90.000%
2026-06-15	0.1200	0.1200	0.1200	0.1200	-55.556%	4	4,475	-83.333%
2026-06-12	0.2700	0.2700	0.2700	0.2700	+28.571%	1	4,475	-92.593%
2026-06-09	0.2100	0.2100	0.2100	0.2100	+61.538%	3	4,475	-90.476%
2026-06-05	0.1300	0.1300	0.1300	0.1300	+8.333%	1	4,478	-84.615%
2026-06-04	0.1000	0.1200	0.1000	0.1200	-42.857%	27	4,478	-83.333%
2026-05-28	0.1900	0.2300	0.1900	0.2100	+5.000%	15	4,505	-90.476%
2026-05-27	0.2300	0.2400	0.2000	0.2000	-9.091%	11	4,517	-90.000%
2026-05-26	0.2100	0.2300	0.2000	0.2200	-12.000%	13	4,521	-90.909%
2026-05-14	0.2500	0.2800	0.2500	0.2500	-16.667%	17	4,526	-92.000%
2026-05-12	0.3100	0.3100	0.3000	0.3000	-23.077%	14	4,534	-93.333%
2026-05-11	0.3200	0.3900	0.3100	0.3900	+5.405%	14	4,534	-94.872%
2026-05-08	0.3600	0.3700	0.3600	0.3700	-7.500%	11	4,549	-94.595%
2026-05-07	0.4300	0.4300	0.3700	0.4000	-9.091%	14	4,560	-95.000%
2026-05-06	0.4100	0.4400	0.3900	0.4400	+37.500%	10	4,567	-95.455%
2026-05-04	0.3600	0.3700	0.3200	0.3200	-13.514%	15	4,574	-93.750%
2026-05-01	0.3900	0.3900	0.3500	0.3700	-15.909%	11	4,585	-94.595%
2026-04-30	0.4500	0.4500	0.4400	0.4400	-33.333%	2	4,585	-95.455%
2026-04-01	0.6600	0.6600	0.6600	0.6600	-2.941%	2	4,584	-96.970%
2026-03-31	0.6800	0.6800	0.6800	0.6800	-2.857%	2	4,586	-97.059%
2026-03-30	0.7000	0.7000	0.7000	0.7000	+4.478%	23	4,586	-97.143%
2026-03-27	0.7300	0.7300	0.6700	0.6700	-2.899%	3	4,609	-97.015%
2026-03-26	0.7100	0.7100	0.6900	0.6900	-10.390%	10	4,610	-97.101%
2026-03-25	0.7700	0.7700	0.7700	0.7700	-25.962%	3	4,615	-97.403%
2026-03-05	1.0400	1.0400	1.0400	1.0400	+22.353%	100	4,615	-98.077%
2026-03-02	0.8500	0.8500	0.8500	0.8500	+10.390%	20	4,615	-97.647%
2026-02-27	0.9100	0.9100	0.7700	0.7700	+5.479%	12	4,625	-97.403%
2026-02-23	0.7300	0.7300	0.7300	0.7300	-10.976%	3	4,636	-97.260%
2026-02-17	0.8100	0.8200	0.8100	0.8200	+17.143%	2	4,639	-97.561%
2026-02-13	0.7000	0.7000	0.7000	0.7000	-12.500%	1	4,639	-97.143%
2026-02-12	0.6000	0.8000	0.6000	0.8000	+31.148%	6	4,639	-97.500%
2026-02-11	0.6300	0.6600	0.5700	0.6100	-6.154%	18	4,644	-96.721%
2026-02-10	0.6500	0.6500	0.6500	0.6500	0.000%	4	4,645	-96.923%
2026-02-06	0.6500	0.6500	0.6500	0.6500	-35.000%	2	4,649	-96.923%
2026-01-30	0.9800	1.0000	0.9800	1.0000	0.000%	2	4,651	-98.000%
2026-01-29	1.0000	1.0000	1.0000	1.0000	0.000%	1	4,650	-98.000%
2026-01-28	0.8700	1.0000	0.7800	1.0000	+2.041%	7	4,650	-98.000%
2026-01-26	1.0400	1.0400	0.9400	0.9800	-2.000%	12	4,649	-97.959%
2026-01-23	1.0500	1.0500	1.0000	1.0000	-4.762%	179	4,649	-98.000%
2026-01-22	1.0500	1.0500	1.0500	1.0500	+15.385%	1	4,703	-98.095%
2026-01-21	1.1100	1.1100	0.9100	0.9100	-11.650%	17	4,702	-97.802%
2026-01-20	1.1600	1.1600	1.0300	1.0300	-11.207%	10	4,701	-98.058%
2026-01-16	1.2000	1.2000	1.0500	1.1600	-6.452%	35	4,688	-98.276%
2026-01-15	1.2400	1.2400	1.2400	1.2400	+3.333%	1	4,688	-98.387%
2026-01-14	1.2500	1.2500	1.2000	1.2000	-14.286%	2	4,687	-98.333%
2026-01-13	1.3800	1.4000	1.3800	1.4000	-16.168%	14	4,688	-98.571%
2026-01-12	1.6900	1.7000	1.5900	1.6700	+3.086%	27	4,688	-98.802%
2026-01-09	1.5800	1.6300	1.5000	1.6200	+1.887%	184	4,696	-98.765%
2026-01-08	1.7500	1.7500	1.5900	1.5900	-17.617%	4	4,532	-98.742%
2026-01-07	1.8200	1.9300	1.8200	1.9300	+16.265%	38	4,529	-98.964%
2026-01-06	1.5500	1.6600	1.5500	1.6600	+22.963%	2	4,501	-98.795%
2026-01-05	1.3400	1.5100	1.3400	1.3500	-12.903%	24	4,498	-98.519%
2026-01-02	1.6500	1.6500	1.5500	1.5500	-8.824%	20	4,498	-98.710%
2025-12-31	1.7000	1.7000	1.7000	1.7000	-34.363%	3	4,501	-98.824%
2025-12-16	2.5900	2.5900	2.5900	2.5900	+21.028%	2,000	4,501	-99.228%
2025-12-15	1.9800	2.1400	1.9800	2.1400	+5.419%	16	2,501	-99.065%
2025-12-11	2.0100	2.0300	2.0100	2.0300	-4.245%	7	2,496	-99.015%
2025-12-10	2.1200	2.1200	2.1200	2.1200	-7.826%	2	2,492	-99.057%
2025-12-03	2.2900	2.3100	2.2000	2.3000	-12.214%	30	2,493	-99.130%
2025-12-02	2.6400	2.6400	2.6200	2.6200	+6.073%	17	2,466	-99.237%
2025-12-01	2.4700	2.4700	2.4700	2.4700	-12.100%	1	2,450	-99.190%
2025-11-26	2.8100	2.8100	2.7100	2.8100	-3.767%	6	2,445	-99.288%
2025-11-25	2.8600	2.9200	2.8500	2.9200	+5.797%	135	2,445	-99.315%
2025-11-24	2.9200	2.9200	2.7500	2.7600	-1.075%	15	2,345	-99.275%
2025-11-21	2.9400	2.9400	2.7800	2.7900	0.000%	8	2,334	-99.283%
2025-11-20	2.4200	2.7900	2.4200	2.7900	+5.682%	26	2,328	-99.283%
2025-11-19	2.7700	2.8500	2.5500	2.6400	+8.642%	13	2,320	-99.242%
2025-11-18	2.4300	2.4300	2.4300	2.4300	-11.636%	20	2,312	-99.177%
2025-11-10	2.7500	2.7500	2.7500	2.7500	-14.063%	1	2,312	-99.273%
2025-11-05	3.2000	3.2000	3.2000	3.2000	-8.571%	16	2,312	-99.375%
2025-11-04	3.5000	3.5000	3.5000	3.5000	+14.754%	10	2,312	-99.429%
2025-10-30	3.0500	3.0500	3.0500	3.0500	-1.929%	23	2,302	-99.344%
2025-10-27	3.1100	3.1100	3.1100	3.1100	-1.270%	1	2,279	-99.357%
2025-10-23	3.1500	3.1500	3.1500	3.1500	-13.462%	15	2,279	-99.365%
2025-10-21	3.6400	3.6400	3.6400	3.6400	-9.000%	1	2,279	-99.451%
2025-10-17	4.2500	4.2500	4.0000	4.0000	-8.046%	10	2,278	-99.500%
2025-10-16	4.0500	4.3500	4.0000	4.3500	+7.407%	10	2,271	-99.540%
2025-10-15	4.0500	4.0500	4.0500	4.0500	+6.579%	32	2,268	-99.506%
2025-10-14	4.0000	4.0500	3.8000	3.8000	-6.173%	11	2,268	-99.474%
2025-10-13	4.2500	4.3000	4.0500	4.0500	-1.220%	33	2,268	-99.506%
2025-10-10	4.0000	4.1000	4.0000	4.1000	+20.588%	60	2,252	-99.512%
2025-10-06	3.4100	3.4100	3.3900	3.4000	-5.556%	100	2,282	-99.412%
2025-10-03	3.7000	3.7500	3.5500	3.6000	-8.861%	11	2,246	-99.444%
2025-10-02	3.9500	3.9500	3.9500	3.9500	+14.493%	65	2,237	-99.494%
2025-09-29	3.3500	3.4500	3.3500	3.4500	+15.772%	3	2,294	-99.420%
2025-09-26	2.9400	2.9800	2.8500	2.9800	-7.740%	18	2,292	-99.329%
2025-09-17	3.2300	3.2300	3.2300	3.2300	-24.000%	1	2,279	-99.381%
2025-09-15	4.2500	4.2500	4.2500	4.2500	+11.842%	2	2,279	-99.529%
2025-09-10	4.0000	4.0500	3.8000	3.8000	-3.797%	9	2,279	-99.474%
2025-09-09	3.8500	4.0500	3.8000	3.9500	-10.227%	8	2,272	-99.494%
2025-09-08	4.6000	4.6000	4.3500	4.4000	+2.804%	9	2,269	-99.545%
2025-09-05	3.9500	4.2800	3.9500	4.2800	+20.225%	22	2,261	-99.533%
2025-08-28	3.5600	3.5600	3.5600	3.5600	+0.282%	175	2,261	-99.438%
2025-08-27	3.8000	3.8000	3.5500	3.5500	-7.792%	10	2,086	-99.437%
2025-08-25	3.9500	3.9500	3.8000	3.8500	-3.750%	23	2,086	-99.481%
2025-08-22	4.0500	4.1500	3.9600	4.0000	-9.091%	10	2,075	-99.500%
2025-08-21	4.5500	4.5500	4.4000	4.4000	-2.222%	7	2,067	-99.545%
2025-08-20	4.5000	4.5500	4.4500	4.5000	-10.891%	9	2,062	-99.556%
2025-08-19	5.1000	5.1000	4.9500	5.0500	+2.642%	7	2,055	-99.604%
2025-08-18	5.2000	5.2500	4.9200	4.9200	-1.992%	858	2,053	-99.593%
2025-08-15	5.2000	5.2000	4.9000	5.0200	-5.283%	148	1,270	-99.602%
2025-08-14	5.3000	5.3500	5.2400	5.3000	+2.913%	9	1,128	-99.623%
2025-08-12	5.2500	5.2500	5.1500	5.1500	-1.718%	151	1,124	-99.612%
2025-08-08	5.3500	5.3900	5.2400	5.2400	-4.727%	195	1,110	-99.618%
2025-08-07	5.6000	5.6000	5.5000	5.5000	+7.843%	25	972	-99.636%
2025-08-06	5.2000	5.2000	5.1000	5.1000	-6.764%	94	950	-99.608%
2025-08-05	5.4700	5.4700	5.4700	5.4700	+1.109%	2	884	-99.634%
2025-08-04	5.4100	5.4100	5.4100	5.4100	+9.293%	1	884	-99.630%
2025-08-01	5.0000	5.1000	4.9000	4.9500	+16.471%	1,055	927	-99.596%
2025-07-31	4.2500	4.2500	4.2500	4.2500	-2.299%	1	163	-99.529%
2025-07-29	4.3500	4.3500	4.3400	4.3500	-10.309%	24	163	-99.540%
2025-07-23	4.8500	4.8500	4.8500	4.8500	-7.266%	2	140	-99.588%
2025-07-22	5.2300	5.2300	5.2300	5.2300	-2.243%	2	140	-99.618%
2025-07-21	5.3000	5.3500	5.3000	5.3500	+11.458%	66	140	-99.626%
2025-07-18	4.8500	4.8500	4.8000	4.8000	+16.505%	21	113	-99.583%
2025-07-14	4.1200	4.1200	4.1200	4.1200	+1.728%	1	100	-99.515%
2025-07-10	4.1000	4.1000	4.0500	4.0500	-28.319%	13	99	-99.506%
2025-06-30	5.6500	5.6500	5.6500	5.6500	-2.586%	43	97	-99.646%
2025-06-25	5.8000	5.8000	5.8000	5.8000	+1.754%	21	55	-99.655%
2025-06-24	5.4100	5.7000	5.4100	5.7000	+10.680%	27	34	-99.649%
2025-06-16	5.0500	5.1500	5.0500	5.1500	-3.013%	5	7	-99.612%
2025-06-13	5.4000	5.4000	5.3100	5.3100	0.000%	8	4	-99.623%