Dark

XOM20261016P130
XOM Oct 16 2026 130.00 Put (XOM261016P00130000)
option OPRA

EOD

Sep 18, 2026

0.1600+100.000%(+0.0800)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.1600	0.1600	0.1600	0.1600	+100.000%	5	6,036	0.000%
2026-09-17	0.0800	0.0900	0.0800	0.0800	+33.333%	21	6,036	+100.000%
2026-09-16	0.1000	0.1100	0.0600	0.0600	-25.000%	24	6,049	+166.667%
2026-09-15	0.1700	0.1700	0.0400	0.0800	-33.333%	73	6,056	+100.000%
2026-09-14	0.0700	0.1200	0.0500	0.1200	0.000%	54	6,066	+33.333%
2026-09-11	0.1100	0.1200	0.1000	0.1200	+33.333%	56	6,051	+33.333%
2026-09-10	0.1000	0.1200	0.0800	0.0900	-25.000%	43	6,049	+77.778%
2026-09-09	0.1300	0.1500	0.1200	0.1200	-33.333%	7	6,059	+33.333%
2026-09-08	0.1400	0.1800	0.1400	0.1800	+5.882%	26	6,060	-11.111%
2026-09-04	0.1900	0.2000	0.1200	0.1700	+54.545%	61	6,091	-5.882%
2026-09-03	0.2000	0.2000	0.0900	0.1100	-8.333%	116	6,091	+45.455%
2026-09-02	0.1500	0.2200	0.1100	0.1200	-25.000%	75	6,157	+33.333%
2026-09-01	0.2000	0.2000	0.1500	0.1600	-30.435%	27	6,171	0.000%
2026-08-31	0.3800	0.3800	0.1700	0.2300	-37.838%	82	6,174	-30.435%
2026-08-28	0.4000	0.4000	0.3000	0.3700	+5.714%	65	6,180	-56.757%
2026-08-27	0.3700	0.4100	0.3100	0.3500	+6.061%	339	6,198	-54.286%
2026-08-26	0.3100	0.3300	0.2500	0.3300	+17.857%	73	6,214	-51.515%
2026-08-25	0.2500	0.2900	0.2300	0.2800	+33.333%	43	6,224	-42.857%
2026-08-24	0.2600	0.2700	0.1900	0.2100	-16.000%	75	6,225	-23.810%
2026-08-21	0.2000	0.2500	0.1600	0.2500	+127.273%	310	6,249	-36.000%
2026-08-20	0.1800	0.1800	0.1100	0.1100	-38.889%	55	6,060	+45.455%
2026-08-19	0.2300	0.2300	0.1800	0.1800	-28.000%	47	6,038	-11.111%
2026-08-18	0.2400	0.2600	0.2000	0.2500	-10.714%	34	6,001	-36.000%
2026-08-17	0.3700	0.3700	0.2500	0.2800	-24.324%	49	5,988	-42.857%
2026-08-14	0.4100	0.5000	0.3500	0.3700	-21.277%	50	5,980	-56.757%
2026-08-13	0.4800	0.4800	0.4700	0.4700	+6.818%	8	5,994	-65.957%
2026-08-12	0.5100	0.5100	0.4400	0.4400	-15.385%	25	5,997	-63.636%
2026-08-11	0.5700	0.5800	0.4100	0.5200	-7.143%	172	5,981	-69.231%
2026-08-10	0.6700	0.6800	0.5600	0.5600	-45.631%	24	5,966	-71.429%
2026-08-07	1.0700	1.1000	1.0000	1.0300	+14.444%	18	5,970	-84.466%
2026-08-06	1.1200	1.1200	0.8600	0.9000	-21.053%	126	5,961	-82.222%
2026-08-05	1.0200	1.1700	1.0200	1.1400	+14.000%	32	6,004	-85.965%
2026-08-04	1.5000	1.5000	0.9400	1.0000	0.000%	195	5,993	-84.000%
2026-08-03	1.1300	1.1300	0.9200	1.0000	+4.167%	146	5,914	-84.000%
2026-07-31	1.1100	1.3500	0.8500	0.9600	-12.727%	71	5,982	-83.333%
2026-07-30	1.3000	1.3000	1.0500	1.1000	-3.509%	34	6,009	-85.455%
2026-07-29	1.0100	1.2200	1.0100	1.1400	-21.379%	81	6,018	-85.965%
2026-07-28	1.3900	1.4500	1.2400	1.4500	+12.403%	42	6,009	-88.966%
2026-07-27	1.4300	1.4300	1.2900	1.2900	+10.256%	54	5,997	-87.597%
2026-07-24	1.1900	1.1900	1.0900	1.1700	-2.500%	52	6,014	-86.325%
2026-07-23	1.1200	1.2200	1.1100	1.2000	-19.463%	38	6,011	-86.667%
2026-07-22	1.4300	1.5000	1.4100	1.4900	-15.341%	131	6,010	-89.262%
2026-07-21	1.8500	1.8500	1.7300	1.7600	-17.757%	102	5,981	-90.909%
2026-07-20	2.2500	2.2500	2.0500	2.1400	-7.359%	752	6,010	-92.523%
2026-07-17	1.8100	2.3700	1.6300	2.3100	-2.119%	128	5,688	-93.074%
2026-07-16	2.4600	2.5400	2.3000	2.3600	-17.483%	89	5,643	-93.220%
2026-07-15	2.9000	3.0500	2.7100	2.8600	+6.716%	528	5,565	-94.406%
2026-07-14	2.8200	2.8300	2.5800	2.6800	-10.667%	70	5,085	-94.030%
2026-07-13	2.9700	3.0000	2.8000	3.0000	-25.743%	82	5,031	-94.667%
2026-07-10	4.3000	4.3000	4.0400	4.0400	-9.620%	8	4,955	-96.040%
2026-07-09	4.3000	4.5500	4.2500	4.4700	+17.632%	92	4,951	-96.421%
2026-07-08	3.6000	3.8000	3.2000	3.8000	+5.556%	22	4,864	-95.789%
2026-07-07	3.6400	3.8000	3.5000	3.6000	-23.404%	74	4,853	-95.556%
2026-07-06	4.9900	5.0000	4.6000	4.7000	-6.000%	126	4,817	-96.596%
2026-07-02	4.5500	5.0000	4.5500	5.0000	-2.153%	3	4,743	-96.800%
2026-07-01	5.2000	5.2000	5.0000	5.1100	-2.667%	1,005	4,743	-96.869%
2026-06-30	4.9600	5.2500	4.9600	5.2500	+3.960%	14	4,201	-96.952%
2026-06-29	5.2700	5.3900	5.0500	5.0500	-4.717%	4	4,199	-96.832%
2026-06-26	5.3200	5.3200	5.3000	5.3000	+0.952%	4	4,199	-96.981%
2026-06-25	5.3500	5.4000	5.2500	5.2500	-4.545%	15	4,199	-96.952%
2026-06-24	5.3300	5.6000	5.3300	5.5000	+26.147%	29	4,189	-97.091%
2026-06-23	4.4000	4.4000	4.2500	4.3600	-8.211%	16	4,167	-96.330%
2026-06-22	5.1000	5.1000	4.7500	4.7500	-13.636%	12	4,155	-96.632%
2026-06-18	5.5000	5.5000	5.5000	5.5000	+23.596%	1	4,136	-97.091%
2026-06-17	4.2500	4.4500	4.2500	4.4500	0.000%	14	4,136	-96.404%
2026-06-16	4.5900	4.5900	4.4500	4.4500	-5.319%	5	4,136	-96.404%
2026-06-15	5.2000	5.2800	4.7000	4.7000	+32.394%	39	4,120	-96.596%
2026-06-12	3.5500	3.5500	3.5500	3.5500	+1.429%	10	4,120	-95.493%
2026-06-11	3.5000	3.5000	3.4500	3.5000	+4.478%	26	4,120	-95.429%
2026-06-10	3.3500	3.3500	3.3500	3.3500	-12.987%	20	4,120	-95.224%
2026-06-09	3.8000	3.9600	3.7800	3.8500	+11.594%	78	4,100	-95.844%
2026-06-08	3.1000	3.5000	3.1000	3.4500	+2.985%	199	4,051	-95.362%
2026-06-05	3.1000	3.4100	3.1000	3.3500	+10.197%	34	3,954	-95.224%
2026-06-03	3.1500	3.2900	3.0400	3.0400	-15.556%	7	3,954	-94.737%
2026-06-02	3.6500	3.7000	3.5500	3.6000	0.000%	27	3,952	-95.556%
2026-06-01	3.6000	3.6000	3.5500	3.6000	-10.891%	11	3,945	-95.556%
2026-05-29	4.1000	4.2000	3.9000	4.0400	+5.483%	49	3,943	-96.040%
2026-05-28	3.8500	3.9100	3.6000	3.8300	+2.133%	42	3,938	-95.822%
2026-05-27	4.2700	4.2700	3.7000	3.7500	+10.294%	182	3,940	-95.733%
2026-05-26	3.4000	3.6500	3.3500	3.4000	+11.475%	11	3,971	-95.294%
2026-05-22	3.0000	3.0500	2.9700	3.0500	+2.349%	5	3,980	-94.754%
2026-05-21	2.9800	2.9800	2.9800	2.9800	+8.759%	4	3,981	-94.631%
2026-05-20	2.7400	2.7400	2.7400	2.7400	+19.651%	24	3,981	-94.161%
2026-05-19	2.5000	2.5000	2.2900	2.2900	-14.552%	2	3,985	-93.013%
2026-05-18	3.0000	3.0000	2.6800	2.6800	-14.921%	25	3,985	-94.030%
2026-05-15	2.9100	3.2000	2.9100	3.1500	-10.000%	22	3,985	-94.921%
2026-05-14	3.5500	3.6000	3.4500	3.5000	-6.667%	19	3,966	-95.429%
2026-05-13	3.8500	3.8500	3.7000	3.7500	-1.832%	40	3,966	-95.733%
2026-05-12	3.8000	4.0000	3.7500	3.8200	-10.329%	79	3,966	-95.812%
2026-05-11	4.4300	4.4300	4.2600	4.2600	-8.387%	6	3,966	-96.244%
2026-05-07	4.9500	5.2000	4.6000	4.6500	+2.198%	268	3,903	-96.559%
2026-05-06	4.5500	4.5500	4.5500	4.5500	+28.169%	17	3,827	-96.484%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-2.740%	15	3,824	-95.493%
2026-05-04	3.8000	3.8000	3.6500	3.6500	-7.595%	45	3,809	-95.616%
2026-04-30	3.9000	4.0000	3.7500	3.9500	-2.469%	477	3,784	-95.949%
2026-04-29	4.1500	4.2000	4.0500	4.0500	-8.989%	62	3,389	-96.049%
2026-04-28	4.7000	4.7000	4.1900	4.4500	-10.101%	65	3,356	-96.404%
2026-04-27	4.4500	5.1500	4.4500	4.9500	+6.452%	746	3,309	-96.768%
2026-04-23	4.6000	4.8000	4.4500	4.6500	-1.064%	1,261	2,709	-96.559%
2026-04-22	4.5400	4.9000	4.5000	4.7000	-1.053%	272	1,603	-96.596%
2026-04-21	5.3000	5.3000	4.7500	4.7500	0.000%	62	1,346	-96.632%
2026-04-20	4.7000	4.8500	4.6500	4.7500	-9.004%	205	1,288	-96.632%
2026-04-17	5.2300	5.2300	5.2200	5.2200	+22.824%	36	1,094	-96.935%
2026-04-16	4.3000	4.4500	4.0500	4.2500	-8.602%	791	1,068	-96.235%
2026-04-15	5.1900	5.1900	4.6000	4.6500	-8.824%	307	1,220	-96.559%
2026-04-14	4.9000	5.1000	4.9000	5.1000	+10.870%	12	1,190	-96.863%
2026-04-13	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,435	-96.522%
2026-04-10	4.6300	4.7700	4.3000	4.6000	+5.505%	360	1,435	-96.522%
2026-04-09	4.0500	4.5000	4.0500	4.3600	-7.234%	641	1,435	-96.330%
2026-04-08	4.7500	4.7500	4.7000	4.7000	+13.253%	40	1,276	-96.596%
2026-04-06	4.1500	4.1500	4.1500	4.1500	-2.353%	1	1,276	-96.145%
2026-04-02	4.0000	4.2500	4.0000	4.2500	+6.516%	27	1,277	-96.235%
2026-04-01	3.9900	3.9900	3.9900	3.9900	+27.070%	1	1,277	-95.990%
2026-03-30	2.9300	3.1500	2.6700	3.1400	-3.385%	210	1,276	-94.904%
2026-03-27	3.3000	3.3000	3.1000	3.2500	-9.722%	205	1,119	-95.077%
2026-03-26	3.6000	3.6000	3.6000	3.6000	-4.000%	1	916	-95.556%
2026-03-25	3.7500	3.7500	3.7500	3.7500	+7.143%	6	916	-95.733%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-14.634%	32	916	-95.429%
2026-03-23	4.7500	4.7500	4.1000	4.1000	-2.148%	886	884	-96.098%
2026-03-20	4.2000	4.2600	4.0600	4.1900	-7.912%	24	59	-96.181%
2026-03-19	4.5500	4.5500	4.5500	4.5500	+10.976%	3	45	-96.484%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+2.500%	3	42	-96.098%
2026-03-17	4.1500	4.1500	4.0000	4.0000	-18.367%	5	39	-96.000%
2026-03-13	4.9000	4.9000	4.9000	4.9000	+0.823%	3	35	-96.735%
2026-03-12	5.0000	5.0000	4.8600	4.8600	-12.432%	11	35	-96.708%
2026-03-11	5.5500	5.5500	5.5500	5.5500	-1.770%	2	34	-97.117%
2026-03-09	5.7000	5.8500	5.6500	5.6500	-1.739%	9	34	-97.168%
2026-03-06	5.8000	5.8000	5.7500	5.7500	+2.679%	7	28	-97.217%
2026-03-04	5.6000	5.6000	5.6000	5.6000	+12.450%	1	26	-97.143%
2026-03-02	4.7500	4.9800	4.7000	4.9800	-8.624%	25	25	-96.787%
2026-02-27	5.4500	5.4900	5.4500	5.4500	-4.386%	11	11	-97.064%
2026-02-26	5.7000	5.7000	5.7000	5.7000	0.000%	3	2	-97.193%