Dark

XOM20261016P140
XOM Oct 16 2026 140.00 Put (XOM261016P00140000)
option OPRA

EOD

Sep 18, 2026

0.3200+23.077%(+0.0600)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2800	0.3200	0.2000	0.3200	+23.077%	46	4,255	0.000%
2026-09-17	0.3600	0.3900	0.2500	0.2600	-10.345%	260	4,245	+23.077%
2026-09-16	0.2800	0.3600	0.2500	0.2900	+26.087%	121	4,267	+10.345%
2026-09-15	0.3600	0.4100	0.1900	0.2300	-30.303%	199	4,283	+39.130%
2026-09-14	0.2500	0.3300	0.2000	0.3300	+10.000%	412	4,278	-3.030%
2026-09-11	0.3600	0.5000	0.2800	0.3000	-14.286%	65	4,221	+6.667%
2026-09-10	0.5500	0.5500	0.3200	0.3500	-16.667%	78	4,233	-8.571%
2026-09-09	0.4900	0.5100	0.3900	0.4200	-30.000%	45	4,258	-23.810%
2026-09-08	0.3700	0.7100	0.3700	0.6000	-4.762%	708	4,249	-46.667%
2026-09-04	0.5800	0.6400	0.5200	0.6300	+40.000%	49	3,894	-49.206%
2026-09-03	0.4800	0.4800	0.4200	0.4500	-4.255%	564	3,894	-28.889%
2026-09-02	0.5600	0.6100	0.4700	0.4700	-14.545%	164	3,733	-31.915%
2026-09-01	0.5900	0.7300	0.5200	0.5500	-27.632%	118	3,705	-41.818%
2026-08-31	1.0000	1.0000	0.6800	0.7600	-37.190%	257	3,675	-57.895%
2026-08-28	1.1000	1.2800	0.8800	1.2100	+1.681%	157	3,598	-73.554%
2026-08-27	1.0900	1.2700	1.0900	1.1900	+8.182%	123	3,541	-73.109%
2026-08-26	0.9800	1.1000	0.8400	1.1000	+25.000%	180	3,463	-70.909%
2026-08-25	0.7800	0.8900	0.7400	0.8800	+33.333%	125	3,412	-63.636%
2026-08-24	0.6900	0.7700	0.6300	0.6600	+8.197%	205	3,325	-51.515%
2026-08-21	0.5600	0.6800	0.5600	0.6100	+8.929%	35	3,269	-47.541%
2026-08-20	0.4900	0.5800	0.4600	0.5600	-6.667%	76	3,254	-42.857%
2026-08-19	0.6000	0.6100	0.5600	0.6000	-11.765%	24	3,261	-46.667%
2026-08-18	0.7600	0.7600	0.6800	0.6800	-24.444%	43	3,258	-52.941%
2026-08-17	1.0700	1.0700	0.8800	0.9000	-17.431%	39	3,263	-64.444%
2026-08-14	1.2200	1.2200	1.0500	1.0900	-27.815%	82	3,258	-70.642%
2026-08-13	1.4100	1.5100	1.3200	1.5100	+20.800%	38	3,245	-78.808%
2026-08-12	1.5800	1.5800	1.2500	1.2500	-11.348%	30	3,234	-74.400%
2026-08-11	1.5000	1.5600	1.3000	1.4100	-14.545%	41	3,213	-77.305%
2026-08-10	2.2000	2.2000	1.5000	1.6500	-41.071%	181	3,205	-80.606%
2026-08-07	2.7800	3.0500	2.6700	2.8000	+15.226%	81	3,193	-88.571%
2026-08-06	2.6600	2.9300	2.4300	2.4300	-17.627%	80	3,195	-86.831%
2026-08-05	2.8100	3.1500	2.8100	2.9500	+10.487%	111	3,166	-89.153%
2026-08-04	3.6700	3.7000	2.6100	2.6700	+1.136%	36	3,102	-88.015%
2026-08-03	2.7300	2.7400	2.5200	2.6400	+8.197%	135	3,086	-87.879%
2026-07-31	2.6500	3.2700	2.3700	2.4400	-1.613%	221	3,146	-86.885%
2026-07-30	2.8900	2.9800	2.4800	2.4800	-12.982%	71	3,064	-87.097%
2026-07-29	2.3000	2.9400	2.3000	2.8500	-10.938%	234	2,993	-88.772%
2026-07-28	2.9300	3.5000	2.7600	3.2000	+4.575%	76	2,890	-90.000%
2026-07-27	3.0000	3.1500	3.0000	3.0600	+10.072%	57	2,857	-89.542%
2026-07-24	2.9000	2.9000	2.7000	2.7800	-4.795%	12	2,827	-88.489%
2026-07-23	2.7100	2.9200	2.6100	2.9200	-14.118%	83	2,830	-89.041%
2026-07-22	3.3500	3.4500	3.2000	3.4000	-17.874%	147	2,792	-90.588%
2026-07-21	4.5700	4.5700	3.9300	4.1400	-14.463%	62	2,698	-92.271%
2026-07-20	5.0500	5.0500	4.6800	4.8400	-5.098%	47	2,674	-93.388%
2026-07-17	4.5500	5.1000	4.5200	5.1000	-4.673%	98	2,668	-93.725%
2026-07-16	5.5000	5.6000	5.2000	5.3500	-13.008%	250	2,615	-94.019%
2026-07-15	6.0000	6.8500	5.9500	6.1500	+4.237%	85	2,519	-94.797%
2026-07-14	6.0000	6.2500	5.8300	5.9000	-6.349%	510	2,458	-94.576%
2026-07-13	6.2500	6.3000	6.0000	6.3000	-28.409%	61	2,321	-94.921%
2026-07-10	8.6800	8.8500	8.6800	8.8000	-1.676%	5	2,296	-96.364%
2026-07-09	8.9500	9.0000	8.6000	8.9500	+16.234%	27	2,292	-96.425%
2026-07-08	6.8900	7.9000	6.8900	7.7000	+1.987%	33	2,266	-95.844%
2026-07-07	7.4000	8.0500	7.3500	7.5500	-19.251%	96	2,252	-95.762%
2026-07-06	9.4500	9.5000	9.3500	9.3500	-1.579%	24	2,187	-96.578%
2026-07-02	9.5900	9.6500	8.7500	9.5000	-6.126%	116	2,081	-96.632%
2026-07-01	9.9000	10.1200	9.8500	10.1200	+2.222%	3	2,081	-96.838%
2026-06-30	9.9500	9.9500	9.9000	9.9000	-0.503%	2	2,079	-96.768%
2026-06-29	10.2800	10.3500	9.9500	9.9500	-0.500%	3	2,077	-96.784%
2026-06-26	10.0000	10.1900	10.0000	10.0000	+2.041%	6	2,076	-96.800%
2026-06-25	9.7500	10.1500	9.7000	9.8000	-6.220%	109	2,072	-96.735%
2026-06-24	10.2000	10.4500	10.2000	10.4500	+24.405%	2	2,001	-96.938%
2026-06-23	8.4800	8.6500	8.3000	8.4000	-10.256%	116	2,000	-96.190%
2026-06-22	9.8500	9.8600	9.3600	9.3600	-5.455%	382	1,911	-96.581%
2026-06-18	10.1500	10.6600	9.9000	9.9000	+16.745%	86	1,862	-96.768%
2026-06-17	8.1800	8.4800	8.1800	8.4800	-2.529%	46	1,862	-96.226%
2026-06-16	8.7200	8.7200	8.5000	8.7000	-2.247%	72	1,862	-96.322%
2026-06-15	10.4500	10.4500	8.5500	8.9000	+28.242%	146	1,663	-96.404%
2026-06-12	6.5500	6.9400	6.5500	6.9400	-2.254%	31	1,663	-95.389%
2026-06-11	6.3000	7.1000	6.1200	7.1000	+10.764%	49	1,663	-95.493%
2026-06-10	6.4100	6.4100	6.4100	6.4100	-8.034%	1	1,657	-95.008%
2026-06-09	6.9000	6.9700	6.6500	6.9700	+13.333%	42	1,656	-95.409%
2026-06-08	5.6500	6.2000	5.6500	6.1500	-0.162%	53	1,656	-94.797%
2026-06-05	6.2000	6.2300	6.1600	6.1600	+5.842%	8	1,634	-94.805%
2026-06-04	6.0500	6.0500	5.8200	5.8200	+2.827%	6	1,634	-94.502%
2026-06-03	5.7500	5.8200	5.5700	5.6600	-11.563%	13	1,632	-94.346%
2026-06-02	6.6500	6.6500	6.4000	6.4000	-8.178%	8	1,632	-95.000%
2026-06-01	6.6100	6.9700	6.6000	6.9700	-8.289%	11	1,628	-95.409%
2026-05-29	7.2000	7.6000	7.2000	7.6000	+8.571%	56	1,628	-95.789%
2026-05-28	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,597	-95.429%
2026-05-27	7.4400	7.5800	6.7000	6.9000	+7.813%	36	1,597	-95.362%
2026-05-26	6.4500	6.5000	6.4000	6.4000	+12.281%	11	1,581	-95.000%
2026-05-22	5.4200	5.7000	5.4200	5.7000	+3.636%	4	1,581	-94.386%
2026-05-21	5.1000	5.5000	5.0500	5.5000	+10.000%	22	1,581	-94.182%
2026-05-20	4.6200	5.0000	4.6200	5.0000	+26.582%	62	1,581	-93.600%
2026-05-19	4.6500	4.6500	3.9500	3.9500	-13.187%	90	1,598	-91.899%
2026-05-18	4.9000	4.9000	4.5500	4.5500	-8.081%	62	1,598	-92.967%
2026-05-15	4.9500	5.0000	4.9500	4.9500	-17.500%	37	1,598	-93.535%
2026-05-14	6.2500	6.3000	6.0000	6.0000	-8.397%	109	1,483	-94.667%
2026-05-13	6.7000	6.7500	6.5000	6.5500	-0.758%	36	1,522	-95.115%
2026-05-12	6.6000	6.6000	6.6000	6.6000	-15.385%	5	1,522	-95.152%
2026-05-11	7.5600	7.8000	7.5600	7.8000	-8.665%	11	1,522	-95.897%
2026-05-08	8.3500	8.5500	8.3500	8.5400	-0.698%	6	1,489	-96.253%
2026-05-07	8.6000	8.6000	8.6000	8.6000	+8.176%	1	1,487	-96.279%
2026-05-06	7.3000	7.9500	7.3000	7.9500	+33.613%	164	1,486	-95.975%
2026-05-05	6.0500	6.0500	5.9500	5.9500	-5.104%	3	1,339	-94.622%
2026-05-04	6.3700	7.6000	6.1800	6.2700	-7.658%	34	1,336	-94.896%
2026-05-01	6.7900	6.7900	6.7900	6.7900	+2.105%	1	1,287	-95.287%
2026-04-30	6.6000	6.8000	6.4000	6.6500	-1.481%	658	1,287	-95.188%
2026-04-29	7.1000	7.1000	6.5200	6.7500	-18.182%	6	818	-95.259%
2026-04-27	8.2500	8.2500	8.2500	8.2500	-1.786%	5	818	-96.121%
2026-04-24	8.4000	8.4000	8.4000	8.4000	+6.329%	2	813	-96.190%
2026-04-23	7.9500	8.0000	7.9000	7.9000	+0.637%	4	815	-95.949%
2026-04-22	7.8500	7.8500	7.8500	7.8500	-5.422%	1	813	-95.924%
2026-04-21	8.7500	8.7500	8.2500	8.3000	+3.106%	29	812	-96.145%
2026-04-20	8.1000	8.1000	7.8500	8.0500	-7.471%	60	810	-96.025%
2026-04-17	9.5200	9.5500	8.7000	8.7000	+18.367%	13	753	-96.322%
2026-04-16	7.2500	7.3500	7.2500	7.3500	-9.483%	2	754	-95.646%
2026-04-15	8.5500	8.5500	7.8700	8.1200	-3.905%	173	752	-96.059%
2026-04-14	8.1000	8.5000	8.1000	8.4500	+16.552%	5	853	-96.213%
2026-04-10	7.0900	7.4000	7.0900	7.2500	+3.571%	6	850	-95.586%
2026-04-09	6.4300	7.1500	6.4300	7.0000	-4.110%	308	850	-95.429%
2026-04-08	7.3000	7.3000	7.3000	7.3000	+34.191%	2	609	-95.616%
2026-04-07	5.4400	5.4400	5.4400	5.4400	-12.960%	1	607	-94.118%
2026-04-06	6.4500	6.4500	6.2500	6.2500	-6.716%	19	607	-94.880%
2026-04-02	6.6500	6.7000	6.6500	6.7000	+9.299%	4	593	-95.224%
2026-04-01	5.6000	6.1300	5.6000	6.1300	+31.828%	59	593	-94.780%
2026-03-31	4.6500	4.7000	4.6000	4.6500	-3.125%	5	606	-93.118%
2026-03-30	4.3800	4.8000	4.3800	4.8000	-1.437%	21	604	-93.333%
2026-03-27	5.1500	5.1500	4.8600	4.8700	-11.455%	45	591	-93.429%
2026-03-26	5.6500	5.6500	5.5000	5.5000	-2.309%	3	562	-94.182%
2026-03-25	5.8000	5.8000	5.4500	5.6300	+3.493%	12	561	-94.316%
2026-03-24	5.5000	5.5000	5.4400	5.4400	-14.867%	32	562	-94.118%
2026-03-23	6.8000	6.8600	6.3500	6.3900	+3.065%	35	533	-94.992%
2026-03-20	6.5500	6.5500	6.2000	6.2000	-8.824%	6	538	-94.839%
2026-03-19	7.0500	7.1500	6.7500	6.8000	+7.087%	5	538	-95.294%
2026-03-18	6.3500	6.3500	6.3500	6.3500	+0.794%	1	535	-94.961%
2026-03-17	6.4000	6.4000	6.3000	6.3000	-8.029%	3	534	-94.921%
2026-03-16	7.0000	7.0000	6.8500	6.8500	-8.054%	6	531	-95.328%
2026-03-13	7.6500	7.6500	7.4500	7.4500	-12.353%	4	525	-95.705%
2026-03-11	8.5000	8.5000	8.5000	8.5000	-10.053%	1	526	-96.235%
2026-03-09	8.8000	9.4500	8.7000	9.4500	+6.780%	9	525	-96.614%
2026-03-06	8.8500	8.8500	8.8500	8.8500	-0.338%	5	518	-96.384%
2026-03-05	8.5000	8.8800	8.5000	8.8800	-1.333%	452	516	-96.396%
2026-03-04	9.0000	9.0000	9.0000	9.0000	+1.695%	1	65	-96.444%
2026-03-03	8.7000	9.2500	8.6000	8.8500	+13.462%	63	66	-96.384%
2026-03-02	7.3500	7.8000	7.3500	7.8000	-13.333%	61	31	-95.897%
2026-02-26	9.0000	9.0000	9.0000	9.0000	+3.806%	1	2	-96.444%
2026-02-24	8.7300	8.7300	8.6700	8.6700	0.000%	2	1	-96.309%