Dark

XOM20261016P135
XOM Oct 16 2026 135.00 Put (XOM261016P00135000)
option OPRA

EOD

Sep 18, 2026

0.1100-31.250%(-0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.1200	0.1200	0.1100	0.1100	-31.250%	20	4,758	0.000%
2026-09-17	0.1700	0.1900	0.1500	0.1600	-5.882%	50	4,753	-31.250%
2026-09-16	0.1400	0.1800	0.1400	0.1700	+54.545%	20	4,708	-35.294%
2026-09-15	0.1100	0.1100	0.1100	0.1100	-52.174%	8	4,716	0.000%
2026-09-14	0.1400	0.2300	0.0800	0.2300	+43.750%	97	4,716	-52.174%
2026-09-11	0.2200	0.2200	0.1500	0.1600	-5.882%	93	4,727	-31.250%
2026-09-10	0.2000	0.2600	0.1400	0.1700	0.000%	110	4,794	-35.294%
2026-09-09	0.2300	0.2400	0.1700	0.1700	-46.875%	55	4,888	-35.294%
2026-09-08	0.2600	0.3900	0.2400	0.3200	+3.226%	153	4,930	-65.625%
2026-09-04	0.3000	0.3800	0.2600	0.3100	+10.714%	109	5,003	-64.516%
2026-09-03	0.2800	0.2900	0.2200	0.2800	+3.704%	20	5,003	-60.714%
2026-09-02	0.3400	0.3400	0.2600	0.2700	-6.897%	31	5,005	-59.259%
2026-09-01	0.2900	0.3700	0.2700	0.2900	-29.268%	112	4,985	-62.069%
2026-08-31	0.4600	0.4900	0.3800	0.4100	-38.806%	559	5,051	-73.171%
2026-08-28	0.6100	0.7100	0.6100	0.6700	0.000%	74	4,648	-83.582%
2026-08-27	0.6800	0.7600	0.6300	0.6700	+4.688%	706	4,615	-83.582%
2026-08-26	0.5700	0.6400	0.5000	0.6400	+36.170%	54	4,065	-82.813%
2026-08-25	0.4400	0.5000	0.4000	0.4700	+46.875%	85	4,086	-76.596%
2026-08-24	0.4300	0.4900	0.3200	0.3200	-20.000%	38	4,117	-65.625%
2026-08-21	0.3400	0.4000	0.3400	0.4000	+21.212%	24	4,108	-72.500%
2026-08-20	0.2600	0.3300	0.2600	0.3300	+6.452%	82	4,106	-66.667%
2026-08-19	0.3500	0.3500	0.3000	0.3100	-24.390%	67	4,093	-64.516%
2026-08-18	0.4500	0.4500	0.3900	0.4100	-25.455%	144	4,111	-73.171%
2026-08-17	0.5700	0.5700	0.4900	0.5500	-11.290%	76	4,131	-80.000%
2026-08-14	0.6700	0.6700	0.6200	0.6200	-29.545%	32	4,182	-82.258%
2026-08-13	0.8400	0.8800	0.8200	0.8800	+12.821%	22	4,200	-87.500%
2026-08-12	0.8800	0.8800	0.7600	0.7800	-7.143%	17	4,197	-85.897%
2026-08-11	0.9500	0.9500	0.7300	0.8400	-11.579%	152	4,190	-86.905%
2026-08-10	1.4100	1.4100	0.9300	0.9500	-46.328%	170	4,187	-88.421%
2026-08-07	1.7500	1.7800	1.7000	1.7700	+19.595%	15	4,300	-93.785%
2026-08-06	1.7900	1.7900	1.4800	1.4800	-19.126%	167	4,293	-92.568%
2026-08-05	1.8400	1.9000	1.8100	1.8300	+10.241%	42	4,226	-93.989%
2026-08-04	2.4300	2.4300	1.5300	1.6600	-7.778%	55	4,203	-93.373%
2026-08-03	1.8000	1.8000	1.8000	1.8000	+16.129%	6	4,182	-93.889%
2026-07-31	2.0500	2.0500	1.4500	1.5500	-8.824%	55	4,178	-92.903%
2026-07-30	1.8800	1.9400	1.7000	1.7000	-0.585%	17	4,194	-93.529%
2026-07-29	2.1000	2.1000	1.5000	1.7100	-19.718%	114	4,179	-93.567%
2026-07-28	1.9300	2.1300	1.9200	2.1300	+3.398%	15	4,107	-94.836%
2026-07-27	2.1500	2.1600	2.0600	2.0600	+13.187%	93	4,092	-94.660%
2026-07-24	2.0000	2.0000	1.6800	1.8200	-6.667%	48	4,151	-93.956%
2026-07-23	1.7500	1.9500	1.7100	1.9500	-12.162%	154	4,127	-94.359%
2026-07-22	2.1500	2.2900	2.1500	2.2200	-15.267%	55	4,035	-95.045%
2026-07-21	2.9800	2.9800	2.5700	2.6200	-20.606%	301	4,033	-95.802%
2026-07-20	3.4000	3.4000	3.1500	3.3000	-7.042%	301	3,881	-96.667%
2026-07-17	2.9500	3.5500	2.8700	3.5500	-4.054%	121	3,822	-96.901%
2026-07-16	3.7500	3.7500	3.7000	3.7000	-12.941%	8	3,743	-97.027%
2026-07-15	4.0500	4.7500	4.0500	4.2500	+4.938%	95	3,738	-97.412%
2026-07-14	4.1500	4.2500	3.9600	4.0500	-6.682%	378	3,666	-97.284%
2026-07-13	4.5000	4.6000	4.2000	4.3400	-27.667%	108	3,927	-97.465%
2026-07-10	6.3000	6.4000	6.0000	6.0000	-7.692%	83	3,856	-98.167%
2026-07-09	6.4000	6.5000	6.3000	6.5000	+16.279%	41	3,785	-98.308%
2026-07-08	5.2900	5.6000	4.6000	5.5900	+7.088%	50	3,768	-98.032%
2026-07-07	5.3500	5.7000	5.1500	5.2200	-23.235%	27	3,727	-97.893%
2026-07-06	6.8500	6.9000	6.7000	6.8000	-4.895%	32	3,718	-98.382%
2026-07-02	7.0100	7.1500	6.9500	7.1500	-3.639%	11	3,710	-98.462%
2026-07-01	7.3000	7.4200	7.3000	7.4200	+3.056%	3	3,710	-98.518%
2026-06-30	7.3500	7.3500	7.2000	7.2000	-2.041%	493	3,708	-98.472%
2026-06-29	7.4800	7.4800	7.3500	7.3500	-2.649%	2	3,249	-98.503%
2026-06-26	7.4200	7.5500	7.4200	7.5500	+2.721%	2	3,248	-98.543%
2026-06-25	7.4200	7.5500	7.3500	7.3500	-4.545%	27	3,246	-98.503%
2026-06-24	7.1500	7.7200	7.1500	7.7000	+26.230%	6	3,235	-98.571%
2026-06-23	6.4500	6.4500	6.0000	6.1000	-11.337%	25	3,233	-98.197%
2026-06-22	7.3500	7.3500	6.8800	6.8800	-8.874%	13	3,213	-98.401%
2026-06-18	7.5500	7.6500	7.5500	7.5500	+21.383%	11	3,198	-98.543%
2026-06-17	6.1200	6.2200	6.1000	6.2200	-3.566%	14	3,198	-98.232%
2026-06-16	6.6200	6.6200	6.1500	6.4500	0.000%	34	3,198	-98.295%
2026-06-15	7.5200	7.7900	6.2000	6.4500	+32.990%	83	3,196	-98.295%
2026-06-12	4.9500	4.9500	4.8500	4.8500	-11.009%	20	3,196	-97.732%
2026-06-11	4.7500	5.4500	4.6500	5.4500	+17.204%	26	3,196	-97.982%
2026-06-10	4.7000	4.7000	4.6500	4.6500	-9.357%	3	3,201	-97.634%
2026-06-09	5.1500	5.1500	5.0900	5.1300	+9.149%	68	3,198	-97.856%
2026-06-08	4.2000	4.7500	4.2000	4.7000	-2.287%	143	3,198	-97.660%
2026-06-05	4.6000	4.8100	4.6000	4.8100	+10.829%	10	3,131	-97.713%
2026-06-03	4.3000	4.3400	4.1700	4.3400	-7.660%	28	3,130	-97.465%
2026-06-02	4.9500	5.0500	4.7000	4.7000	-7.843%	15	3,112	-97.660%
2026-06-01	4.9500	5.1000	4.9000	5.1000	-9.735%	7	3,109	-97.843%
2026-05-29	5.6500	5.6500	5.3000	5.6500	+8.654%	59	3,105	-98.053%
2026-05-28	5.2000	5.3200	5.0000	5.2000	0.000%	31	3,087	-97.885%
2026-05-27	5.7500	5.7500	5.0000	5.2000	+8.333%	96	3,078	-97.885%
2026-05-26	4.3000	4.9000	4.3000	4.8000	+18.519%	41	3,035	-97.708%
2026-05-22	4.0900	4.0900	4.0500	4.0500	+3.846%	2	3,038	-97.284%
2026-05-21	3.8000	3.9500	3.8000	3.9000	+5.405%	19	3,038	-97.179%
2026-05-20	3.7500	3.7500	3.7000	3.7000	+17.460%	48	3,038	-97.027%
2026-05-19	3.4900	3.4900	3.1500	3.1500	-13.699%	74	3,048	-96.508%
2026-05-18	3.7500	3.7500	3.6500	3.6500	-3.947%	19	3,048	-96.986%
2026-05-15	3.8000	3.8000	3.7700	3.8000	-19.149%	7	3,048	-97.105%
2026-05-14	4.7500	4.7500	4.7000	4.7000	-4.082%	9	3,093	-97.660%
2026-05-13	5.1500	5.1500	4.9000	4.9000	-5.588%	8	3,102	-97.755%
2026-05-12	5.1500	5.2000	5.0100	5.1900	-7.321%	26	3,102	-97.881%
2026-05-11	5.5500	5.7000	5.5500	5.6000	-15.789%	113	3,102	-98.036%
2026-05-08	6.6500	6.6500	6.3500	6.6500	+4.724%	38	3,032	-98.346%
2026-05-07	6.7500	6.8000	6.3500	6.3500	+3.252%	107	3,026	-98.268%
2026-05-06	5.5800	6.1500	5.5800	6.1500	+35.165%	65	2,939	-98.211%
2026-05-05	5.0000	5.0000	4.5000	4.5500	-5.208%	151	2,886	-97.582%
2026-05-04	5.4500	5.4500	4.8000	4.8000	-8.571%	71	2,738	-97.708%
2026-05-01	5.5000	5.5000	4.9500	5.2500	+2.941%	54	2,642	-97.905%
2026-04-30	5.3500	5.3500	4.9000	5.1000	-3.226%	100	2,642	-97.843%
2026-04-29	5.5000	5.5000	5.0500	5.2700	-8.348%	50	2,568	-97.913%
2026-04-28	5.8100	5.8100	5.7500	5.7500	-10.853%	12	2,527	-98.087%
2026-04-27	5.8000	6.4500	5.8000	6.4500	-2.273%	10	2,526	-98.295%
2026-04-24	6.4000	6.8000	6.3000	6.6000	+9.091%	53	2,523	-98.333%
2026-04-23	6.0000	6.2000	5.9000	6.0500	-1.626%	306	2,495	-98.182%
2026-04-22	5.8500	6.2500	5.8500	6.1500	+0.163%	20	2,297	-98.211%
2026-04-21	6.8000	6.8000	6.1000	6.1400	-0.163%	350	2,013	-98.208%
2026-04-20	6.2000	6.2500	6.1000	6.1500	-8.209%	74	2,013	-98.211%
2026-04-17	7.4700	7.8500	6.6500	6.7000	+20.072%	45	1,960	-98.358%
2026-04-16	5.6500	5.7500	5.4000	5.5800	-16.716%	251	1,930	-98.029%
2026-04-14	6.3000	6.7500	6.2400	6.7000	+15.517%	71	1,739	-98.358%
2026-04-13	5.3500	5.9000	5.3500	5.8000	+0.870%	59	1,611	-98.103%
2026-04-10	5.6500	6.0000	5.6500	5.7500	+2.679%	64	1,611	-98.087%
2026-04-09	5.3200	5.7000	4.9500	5.6000	-4.274%	1,183	1,611	-98.036%
2026-04-08	6.1000	6.1000	5.8000	5.8500	+28.289%	67	480	-98.120%
2026-04-07	4.5600	4.5600	4.5600	4.5600	-14.766%	1	474	-97.588%
2026-04-02	5.2000	5.5000	5.2000	5.3500	+10.766%	487	250	-97.944%
2026-04-01	4.4000	4.9500	4.4000	4.8300	+24.485%	79	250	-97.723%
2026-03-30	3.6300	3.9000	3.6300	3.8800	-2.757%	13	249	-97.165%
2026-03-27	3.9500	4.1400	3.8600	3.9900	-11.333%	54	253	-97.243%
2026-03-26	4.5000	4.5000	4.4500	4.5000	+1.351%	71	220	-97.556%
2026-03-25	4.5300	4.5800	4.4400	4.4400	+0.909%	12	153	-97.523%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-17.603%	1	152	-97.500%
2026-03-23	5.2500	5.3500	5.2000	5.3400	-5.487%	12	151	-97.940%
2026-03-19	5.8500	5.8500	5.6500	5.6500	+8.654%	12	150	-98.053%
2026-03-18	5.1500	5.2000	5.1500	5.2000	-5.455%	21	138	-97.885%
2026-03-16	5.7000	5.7000	5.5000	5.5000	-11.290%	15	118	-98.000%
2026-03-13	6.0500	6.3000	6.0500	6.2000	-12.057%	11	105	-98.226%
2026-03-09	7.2000	7.2000	7.0500	7.0500	-0.704%	6	94	-98.440%
2026-03-06	7.2000	7.2000	7.1000	7.1000	+1.865%	40	88	-98.451%
2026-03-04	6.9500	6.9900	6.9500	6.9700	+11.520%	14	49	-98.422%
2026-03-02	6.2500	6.3000	6.2000	6.2500	-12.831%	69	42	-98.240%
2026-02-26	7.2000	7.2000	7.1700	7.1700	0.000%	2	1	-98.466%