Dark

XOM20261016P125
XOM Oct 16 2026 125.00 Put (XOM261016P00125000)
option OPRA

EOD

Sep 18, 2026

0.0400+33.333%(+0.0100)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0400	0.0400	0.0300	0.0400	+33.333%	41	4,311	0.000%
2026-09-17	0.0700	0.0700	0.0300	0.0300	-40.000%	17	4,313	+33.333%
2026-09-16	0.0500	0.0500	0.0500	0.0500	+66.667%	1	4,308	-20.000%
2026-09-15	0.0300	0.0300	0.0300	0.0300	-70.000%	14	4,309	+33.333%
2026-09-14	0.1200	0.1200	0.0400	0.1000	+66.667%	369	4,305	-60.000%
2026-09-11	0.0600	0.0700	0.0600	0.0600	-25.000%	51	4,017	-33.333%
2026-09-10	0.0900	0.0900	0.0800	0.0800	-20.000%	13	4,034	-50.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	+11.111%	1	4,025	-60.000%
2026-09-04	0.0800	0.0900	0.0800	0.0900	-18.182%	6	4,020	-55.556%
2026-09-02	0.1900	0.1900	0.1100	0.1100	+83.333%	6	4,020	-63.636%
2026-09-01	0.1100	0.1700	0.0600	0.0600	-70.000%	60	4,021	-33.333%
2026-08-31	0.1700	0.2000	0.1700	0.2000	-28.571%	11	4,039	-80.000%
2026-08-28	0.2800	0.2800	0.2800	0.2800	+27.273%	1	4,038	-85.714%
2026-08-27	0.2800	0.2800	0.1500	0.2200	-12.000%	80	4,037	-81.818%
2026-08-26	0.2500	0.2500	0.2500	0.2500	+78.571%	1	4,005	-84.000%
2026-08-24	0.1500	0.1500	0.0900	0.1400	+16.667%	3	4,006	-71.429%
2026-08-21	0.1400	0.1400	0.1200	0.1200	0.000%	4	4,006	-66.667%
2026-08-20	0.2000	0.2000	0.1200	0.1200	0.000%	7	4,007	-66.667%
2026-08-19	0.1200	0.1200	0.1200	0.1200	-20.000%	5	4,008	-66.667%
2026-08-18	0.1600	0.1600	0.1000	0.1500	-6.250%	35	4,008	-73.333%
2026-08-17	0.1800	0.1800	0.1400	0.1600	-11.111%	24	4,010	-75.000%
2026-08-14	0.1800	0.1800	0.1800	0.1800	-30.769%	4	4,009	-77.778%
2026-08-13	0.2700	0.2800	0.2400	0.2600	+4.000%	68	4,009	-84.615%
2026-08-12	0.2500	0.2500	0.2500	0.2500	-24.242%	3	4,019	-84.000%
2026-08-11	0.3400	0.3400	0.3300	0.3300	-2.941%	6	4,019	-87.879%
2026-08-10	0.4200	0.4200	0.3400	0.3400	-43.333%	6	4,017	-88.235%
2026-08-07	0.6500	0.6800	0.5500	0.6000	+15.385%	72	4,016	-93.333%
2026-08-06	0.6100	0.6200	0.5200	0.5200	-24.638%	34	4,014	-92.308%
2026-08-05	0.5800	0.7000	0.5800	0.6900	+23.214%	79	4,014	-94.203%
2026-08-04	1.3200	1.3400	0.5600	0.5600	-5.085%	68	4,016	-92.857%
2026-08-03	0.7100	0.7100	0.5400	0.5900	+3.509%	387	4,021	-93.220%
2026-07-31	0.8000	0.8200	0.4800	0.5700	-16.176%	456	3,991	-92.982%
2026-07-30	0.8000	0.8000	0.6800	0.6800	-8.108%	269	4,057	-94.118%
2026-07-29	0.6500	0.8100	0.6000	0.7400	-20.430%	297	4,056	-94.595%
2026-07-28	0.9300	0.9300	0.9300	0.9300	+20.779%	18	3,988	-95.699%
2026-07-27	0.8500	0.8500	0.7600	0.7700	+2.667%	20	3,988	-94.805%
2026-07-24	0.7000	0.7500	0.6900	0.7500	+1.351%	58	3,992	-94.667%
2026-07-23	0.7500	0.7500	0.7400	0.7400	-22.917%	79	3,953	-94.595%
2026-07-22	0.9300	0.9600	0.8800	0.9600	-16.522%	16	4,020	-95.833%
2026-07-21	1.1500	1.1600	1.1000	1.1500	-12.214%	526	4,016	-96.522%
2026-07-20	1.4000	1.4000	1.2800	1.3100	-6.429%	27	3,518	-96.947%
2026-07-17	1.2300	1.4300	1.1800	1.4000	-9.677%	56	3,499	-97.143%
2026-07-16	1.5100	1.5500	1.5100	1.5500	-17.553%	10	3,536	-97.419%
2026-07-15	1.6600	1.8800	1.6600	1.8800	+8.046%	77	3,532	-97.872%
2026-07-14	1.8500	1.9300	1.7000	1.7400	-6.452%	108	3,486	-97.701%
2026-07-13	1.9000	1.9900	1.8200	1.8600	-28.736%	212	3,401	-97.849%
2026-07-10	2.7500	2.8400	2.5400	2.6100	-14.426%	790	3,263	-98.467%
2026-07-09	2.9000	3.0500	2.7800	3.0500	+25.000%	210	2,950	-98.689%
2026-07-08	2.1900	2.5000	2.1900	2.4400	+0.412%	141	2,844	-98.361%
2026-07-07	2.3000	2.5300	2.3000	2.4300	-24.063%	240	2,732	-98.354%
2026-07-06	3.2700	3.3000	3.1000	3.2000	-5.882%	350	2,664	-98.750%
2026-07-02	3.0000	3.4500	3.0000	3.4000	-4.225%	26	2,653	-98.824%
2026-07-01	3.5000	3.5500	3.5000	3.5500	-2.740%	29	2,653	-98.873%
2026-06-30	3.5500	3.7000	3.4500	3.6500	+2.817%	126	2,627	-98.904%
2026-06-29	3.5500	3.5500	3.5000	3.5500	-5.333%	61	2,553	-98.873%
2026-06-26	3.5100	3.8000	3.5100	3.7500	+2.740%	135	2,505	-98.933%
2026-06-25	3.8200	3.8200	3.5700	3.6500	-3.439%	71	2,433	-98.904%
2026-06-24	3.7500	3.9000	3.7500	3.7800	+29.010%	131	2,382	-98.942%
2026-06-23	3.3500	3.3500	2.9200	2.9300	-11.212%	129	2,265	-98.635%
2026-06-22	3.5000	3.5000	3.3000	3.3000	-9.091%	22	2,165	-98.788%
2026-06-18	3.9500	3.9500	3.6300	3.6300	+17.476%	15	1,973	-98.898%
2026-06-17	2.9800	3.1000	2.9800	3.0900	+1.311%	296	1,973	-98.706%
2026-06-16	3.3000	3.3000	3.0500	3.0500	-7.576%	126	1,973	-98.689%
2026-06-15	4.2000	4.2000	3.2500	3.3000	+24.528%	117	1,910	-98.788%
2026-06-12	2.7200	2.7200	2.5000	2.6500	-7.343%	18	1,910	-98.491%
2026-06-11	2.8600	2.8600	2.8600	2.8600	+14.400%	9	1,910	-98.601%
2026-06-10	2.5500	2.5500	2.5000	2.5000	-10.394%	12	1,910	-98.400%
2026-06-09	2.7600	2.7900	2.7500	2.7900	+9.843%	9	1,909	-98.566%
2026-06-08	2.2100	2.5400	2.2100	2.5400	+4.098%	70	1,909	-98.425%
2026-06-05	2.4400	2.4400	2.4400	2.4400	+4.721%	3	1,868	-98.361%
2026-06-03	2.2900	2.3300	2.2800	2.3300	-8.268%	5	1,871	-98.283%
2026-06-02	2.6400	2.6500	2.5400	2.5400	-3.788%	9	1,870	-98.425%
2026-06-01	2.6400	2.6400	2.6400	2.6400	-9.278%	1	1,869	-98.485%
2026-05-29	2.7800	3.0000	2.7800	2.9100	+6.985%	14	1,869	-98.625%
2026-05-28	2.5100	2.7400	2.5100	2.7200	-1.091%	18	1,869	-98.529%
2026-05-27	3.0000	3.0500	2.6800	2.7500	+27.907%	314	1,860	-98.545%
2026-05-20	1.9000	2.1500	1.9000	2.1500	+16.848%	2	1,697	-98.140%
2026-05-19	1.8300	1.8400	1.8300	1.8400	-6.122%	6	1,690	-97.826%
2026-05-18	1.9600	1.9600	1.9600	1.9600	-26.866%	1	1,690	-97.959%
2026-05-14	2.6800	2.6800	2.6800	2.6800	-3.597%	1	1,690	-98.507%
2026-05-13	2.8600	2.8600	2.7800	2.7800	-0.714%	4	1,689	-98.561%
2026-05-12	2.9000	2.9500	2.7200	2.8000	-12.500%	23	1,689	-98.571%
2026-05-11	3.2000	3.2000	3.2000	3.2000	-14.667%	3	1,689	-98.750%
2026-05-08	3.5500	3.7500	3.5500	3.7500	+7.143%	145	1,687	-98.933%
2026-05-07	3.8000	3.9000	3.5000	3.5000	+6.061%	300	1,644	-98.857%
2026-05-06	3.3500	3.4500	3.3000	3.3000	+26.437%	201	1,394	-98.788%
2026-05-05	2.6400	2.6400	2.6100	2.6100	-3.690%	4	1,317	-98.467%
2026-05-04	2.7100	2.7100	2.7100	2.7100	-12.013%	3	1,315	-98.524%
2026-05-01	3.0800	3.0800	3.0800	3.0800	+3.010%	1	1,314	-98.701%
2026-04-30	3.0000	3.0000	2.8500	2.9900	-2.922%	31	1,314	-98.662%
2026-04-29	3.0000	3.0800	2.9100	3.0800	-5.231%	17	1,309	-98.701%
2026-04-28	3.2500	3.2500	3.2500	3.2500	-15.144%	1	1,321	-98.769%
2026-04-27	3.8400	3.8400	3.5000	3.8300	-0.260%	4	1,321	-98.956%
2026-04-24	3.8400	3.8400	3.8400	3.8400	+9.714%	1	1,319	-98.958%
2026-04-23	3.5500	3.6000	3.4500	3.5000	-1.408%	1,021	1,319	-98.857%
2026-04-22	3.7000	3.7000	3.5500	3.5500	-1.389%	66	761	-98.873%
2026-04-20	3.6200	3.6500	3.5000	3.6000	-21.739%	33	695	-98.889%
2026-04-17	4.6000	4.6000	4.6000	4.6000	+39.394%	3	662	-99.130%
2026-04-16	3.3500	3.4000	3.1500	3.3000	-8.333%	899	659	-98.788%
2026-04-15	3.5500	3.6000	3.5500	3.6000	-6.250%	25	145	-98.889%
2026-04-14	3.8000	3.9000	3.7800	3.8400	+16.364%	65	123	-98.958%
2026-04-13	3.3000	3.3000	3.3000	3.3000	-5.714%	1	97	-98.788%
2026-04-09	3.5000	3.5000	3.5000	3.5000	-2.778%	5	97	-98.857%
2026-04-08	3.5000	3.7500	3.5000	3.6000	+42.292%	24	93	-98.889%
2026-03-30	2.4900	2.5600	2.4900	2.5300	-4.528%	21	89	-98.419%
2026-03-27	2.6100	2.6600	2.5200	2.6500	-9.247%	21	83	-98.491%
2026-03-25	3.2000	3.2000	2.9200	2.9200	-27.182%	4	82	-98.630%
2026-03-23	4.0100	4.0100	4.0100	4.0100	+11.389%	1	79	-99.002%
2026-03-20	3.4200	3.6000	3.2400	3.6000	+1.124%	19	78	-98.889%
2026-03-19	3.7500	3.7500	3.5600	3.5600	-9.873%	45	78	-98.876%
2026-03-13	3.9500	3.9500	3.9500	3.9500	-13.187%	1	34	-98.987%
2026-03-09	4.6000	4.6500	4.5500	4.5500	-1.087%	11	33	-99.121%
2026-03-06	4.6000	4.6500	4.6000	4.6000	+4.545%	6	29	-99.130%
2026-03-04	4.5700	4.5700	3.9200	4.4000	-1.786%	13	25	-99.091%
2026-03-03	4.4800	4.4800	4.4800	4.4800	+15.167%	1	26	-99.107%
2026-03-02	3.7500	3.8900	3.6500	3.8900	-12.584%	46	25	-98.972%
2026-02-25	4.2800	4.4500	4.2800	4.4500	0.000%	12	0	-99.101%