Dark

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

EOD

Aug 5, 2026

1.14+14.000%(+0.14)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.0200	1.1700	1.0200	1.1400	+14.000%	32	6,004	0.000%
2026-08-04	1.5000	1.5000	0.9400	1.0000	0.000%	195	5,993	+14.000%
2026-08-03	1.1300	1.1300	0.9200	1.0000	+4.167%	146	5,914	+14.000%
2026-07-31	1.1100	1.3500	0.8500	0.9600	-12.727%	71	5,982	+18.750%
2026-07-30	1.3000	1.3000	1.0500	1.1000	-3.509%	34	6,009	+3.636%
2026-07-29	1.0100	1.2200	1.0100	1.1400	-21.379%	81	6,018	0.000%
2026-07-28	1.3900	1.4500	1.2400	1.4500	+12.403%	42	6,009	-21.379%
2026-07-27	1.4300	1.4300	1.2900	1.2900	+10.256%	54	5,997	-11.628%
2026-07-24	1.1900	1.1900	1.0900	1.1700	-2.500%	52	6,014	-2.564%
2026-07-23	1.1200	1.2200	1.1100	1.2000	-19.463%	38	6,011	-5.000%
2026-07-22	1.4300	1.5000	1.4100	1.4900	-15.341%	131	6,010	-23.490%
2026-07-21	1.8500	1.8500	1.7300	1.7600	-17.757%	102	5,981	-35.227%
2026-07-20	2.2500	2.2500	2.0500	2.1400	-7.359%	752	6,010	-46.729%
2026-07-17	1.8100	2.3700	1.6300	2.3100	-2.119%	128	5,688	-50.649%
2026-07-16	2.4600	2.5400	2.3000	2.3600	-17.483%	89	5,643	-51.695%
2026-07-15	2.9000	3.0500	2.7100	2.8600	+6.716%	528	5,565	-60.140%
2026-07-14	2.8200	2.8300	2.5800	2.6800	-10.667%	70	5,085	-57.463%
2026-07-13	2.9700	3.0000	2.8000	3.0000	-25.743%	82	5,031	-62.000%
2026-07-10	4.3000	4.3000	4.0400	4.0400	-9.620%	8	4,955	-71.782%
2026-07-09	4.3000	4.5500	4.2500	4.4700	+17.632%	92	4,951	-74.497%
2026-07-08	3.6000	3.8000	3.2000	3.8000	+5.556%	22	4,864	-70.000%
2026-07-07	3.6400	3.8000	3.5000	3.6000	-23.404%	74	4,853	-68.333%
2026-07-06	4.9900	5.0000	4.6000	4.7000	-6.000%	126	4,817	-75.745%
2026-07-02	4.5500	5.0000	4.5500	5.0000	-2.153%	3	4,743	-77.200%
2026-07-01	5.2000	5.2000	5.0000	5.1100	-2.667%	1,005	4,743	-77.691%
2026-06-30	4.9600	5.2500	4.9600	5.2500	+3.960%	14	4,201	-78.286%
2026-06-29	5.2700	5.3900	5.0500	5.0500	-4.717%	4	4,199	-77.426%
2026-06-26	5.3200	5.3200	5.3000	5.3000	+0.952%	4	4,199	-78.491%
2026-06-25	5.3500	5.4000	5.2500	5.2500	-4.545%	15	4,199	-78.286%
2026-06-24	5.3300	5.6000	5.3300	5.5000	+26.147%	29	4,189	-79.273%
2026-06-23	4.4000	4.4000	4.2500	4.3600	-8.211%	16	4,167	-73.853%
2026-06-22	5.1000	5.1000	4.7500	4.7500	-13.636%	12	4,155	-76.000%
2026-06-18	5.5000	5.5000	5.5000	5.5000	+23.596%	1	4,136	-79.273%
2026-06-17	4.2500	4.4500	4.2500	4.4500	0.000%	14	4,136	-74.382%
2026-06-16	4.5900	4.5900	4.4500	4.4500	-5.319%	5	4,136	-74.382%
2026-06-15	5.2000	5.2800	4.7000	4.7000	+32.394%	39	4,120	-75.745%
2026-06-12	3.5500	3.5500	3.5500	3.5500	+1.429%	10	4,120	-67.887%
2026-06-11	3.5000	3.5000	3.4500	3.5000	+4.478%	26	4,120	-67.429%
2026-06-10	3.3500	3.3500	3.3500	3.3500	-12.987%	20	4,120	-65.970%
2026-06-09	3.8000	3.9600	3.7800	3.8500	+11.594%	78	4,100	-70.390%
2026-06-08	3.1000	3.5000	3.1000	3.4500	+2.985%	199	4,051	-66.957%
2026-06-05	3.1000	3.4100	3.1000	3.3500	+10.197%	34	3,954	-65.970%
2026-06-03	3.1500	3.2900	3.0400	3.0400	-15.556%	7	3,954	-62.500%
2026-06-02	3.6500	3.7000	3.5500	3.6000	0.000%	27	3,952	-68.333%
2026-06-01	3.6000	3.6000	3.5500	3.6000	-10.891%	11	3,945	-68.333%
2026-05-29	4.1000	4.2000	3.9000	4.0400	+5.483%	49	3,943	-71.782%
2026-05-28	3.8500	3.9100	3.6000	3.8300	+2.133%	42	3,938	-70.235%
2026-05-27	4.2700	4.2700	3.7000	3.7500	+10.294%	182	3,940	-69.600%
2026-05-26	3.4000	3.6500	3.3500	3.4000	+11.475%	11	3,971	-66.471%
2026-05-22	3.0000	3.0500	2.9700	3.0500	+2.349%	5	3,980	-62.623%
2026-05-21	2.9800	2.9800	2.9800	2.9800	+8.759%	4	3,981	-61.745%
2026-05-20	2.7400	2.7400	2.7400	2.7400	+19.651%	24	3,981	-58.394%
2026-05-19	2.5000	2.5000	2.2900	2.2900	-14.552%	2	3,985	-50.218%
2026-05-18	3.0000	3.0000	2.6800	2.6800	-14.921%	25	3,985	-57.463%
2026-05-15	2.9100	3.2000	2.9100	3.1500	-10.000%	22	3,985	-63.810%
2026-05-14	3.5500	3.6000	3.4500	3.5000	-6.667%	19	3,966	-67.429%
2026-05-13	3.8500	3.8500	3.7000	3.7500	-1.832%	40	3,966	-69.600%
2026-05-12	3.8000	4.0000	3.7500	3.8200	-10.329%	79	3,966	-70.157%
2026-05-11	4.4300	4.4300	4.2600	4.2600	-8.387%	6	3,966	-73.239%
2026-05-07	4.9500	5.2000	4.6000	4.6500	+2.198%	268	3,903	-75.484%
2026-05-06	4.5500	4.5500	4.5500	4.5500	+28.169%	17	3,827	-74.945%
2026-05-05	3.5500	3.5500	3.5500	3.5500	-2.740%	15	3,824	-67.887%
2026-05-04	3.8000	3.8000	3.6500	3.6500	-7.595%	45	3,809	-68.767%
2026-04-30	3.9000	4.0000	3.7500	3.9500	-2.469%	477	3,784	-71.139%
2026-04-29	4.1500	4.2000	4.0500	4.0500	-8.989%	62	3,389	-71.852%
2026-04-28	4.7000	4.7000	4.1900	4.4500	-10.101%	65	3,356	-74.382%
2026-04-27	4.4500	5.1500	4.4500	4.9500	+6.452%	746	3,309	-76.970%
2026-04-23	4.6000	4.8000	4.4500	4.6500	-1.064%	1,261	2,709	-75.484%
2026-04-22	4.5400	4.9000	4.5000	4.7000	-1.053%	272	1,603	-75.745%
2026-04-21	5.3000	5.3000	4.7500	4.7500	0.000%	62	1,346	-76.000%
2026-04-20	4.7000	4.8500	4.6500	4.7500	-9.004%	205	1,288	-76.000%
2026-04-17	5.2300	5.2300	5.2200	5.2200	+22.824%	36	1,094	-78.161%
2026-04-16	4.3000	4.4500	4.0500	4.2500	-8.602%	791	1,068	-73.176%
2026-04-15	5.1900	5.1900	4.6000	4.6500	-8.824%	307	1,220	-75.484%
2026-04-14	4.9000	5.1000	4.9000	5.1000	+10.870%	12	1,190	-77.647%
2026-04-13	4.6000	4.6000	4.6000	4.6000	0.000%	1	1,435	-75.217%
2026-04-10	4.6300	4.7700	4.3000	4.6000	+5.505%	360	1,435	-75.217%
2026-04-09	4.0500	4.5000	4.0500	4.3600	-7.234%	641	1,435	-73.853%
2026-04-08	4.7500	4.7500	4.7000	4.7000	+13.253%	40	1,276	-75.745%
2026-04-06	4.1500	4.1500	4.1500	4.1500	-2.353%	1	1,276	-72.530%
2026-04-02	4.0000	4.2500	4.0000	4.2500	+6.516%	27	1,277	-73.176%
2026-04-01	3.9900	3.9900	3.9900	3.9900	+27.070%	1	1,277	-71.429%
2026-03-30	2.9300	3.1500	2.6700	3.1400	-3.385%	210	1,276	-63.694%
2026-03-27	3.3000	3.3000	3.1000	3.2500	-9.722%	205	1,119	-64.923%
2026-03-26	3.6000	3.6000	3.6000	3.6000	-4.000%	1	916	-68.333%
2026-03-25	3.7500	3.7500	3.7500	3.7500	+7.143%	6	916	-69.600%
2026-03-24	3.5000	3.5000	3.5000	3.5000	-14.634%	32	916	-67.429%
2026-03-23	4.7500	4.7500	4.1000	4.1000	-2.148%	886	884	-72.195%
2026-03-20	4.2000	4.2600	4.0600	4.1900	-7.912%	24	59	-72.792%
2026-03-19	4.5500	4.5500	4.5500	4.5500	+10.976%	3	45	-74.945%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+2.500%	3	42	-72.195%
2026-03-17	4.1500	4.1500	4.0000	4.0000	-18.367%	5	39	-71.500%
2026-03-13	4.9000	4.9000	4.9000	4.9000	+0.823%	3	35	-76.735%
2026-03-12	5.0000	5.0000	4.8600	4.8600	-12.432%	11	35	-76.543%
2026-03-11	5.5500	5.5500	5.5500	5.5500	-1.770%	2	34	-79.459%
2026-03-09	5.7000	5.8500	5.6500	5.6500	-1.739%	9	34	-79.823%
2026-03-06	5.8000	5.8000	5.7500	5.7500	+2.679%	7	28	-80.174%
2026-03-04	5.6000	5.6000	5.6000	5.6000	+12.450%	1	26	-79.643%
2026-03-02	4.7500	4.9800	4.7000	4.9800	-8.624%	25	25	-77.108%
2026-02-27	5.4500	5.4900	5.4500	5.4500	-4.386%	11	11	-79.083%
2026-02-26	5.7000	5.7000	5.7000	5.7000	0.000%	3	2	-80.000%