Dark

XOM20261016P145
XOM Oct 16 2026 145.00 Put (XOM261016P00145000)
option OPRA

EOD

Aug 5, 2026

4.45+9.877%(+0.40)210

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.9500	4.7000	3.9500	4.4500	+9.877%	210	7,250	0.000%
2026-08-04	6.1800	6.1800	3.9800	4.0500	0.000%	86	7,072	+9.877%
2026-08-03	4.4500	4.4500	3.7500	4.0500	+4.381%	205	7,020	+9.877%
2026-07-31	4.4000	4.7000	3.8000	3.8800	+3.467%	186	6,865	+14.691%
2026-07-30	4.2500	4.5000	3.7000	3.7500	-1.575%	201	6,811	+18.667%
2026-07-29	3.6500	4.2500	3.4500	3.8100	-19.789%	168	6,740	+16.798%
2026-07-28	4.4500	5.0600	4.1500	4.7500	+6.742%	1,427	6,641	-6.316%
2026-07-27	4.8000	4.8000	4.4500	4.4500	+7.229%	40	5,264	0.000%
2026-07-24	4.2500	4.2500	3.8000	4.1500	-3.488%	66	5,242	+7.229%
2026-07-23	4.1200	4.3000	3.8000	4.3000	-12.245%	69	5,199	+3.488%
2026-07-22	4.8500	5.0400	4.5400	4.9000	-15.517%	101	5,178	-9.184%
2026-07-21	6.5400	6.5400	5.7000	5.8000	-13.433%	26	5,156	-23.276%
2026-07-20	7.0500	7.1500	6.7000	6.7000	-10.067%	533	5,140	-33.582%
2026-07-17	6.5500	7.4500	6.5500	7.4500	-3.247%	173	5,293	-40.268%
2026-07-16	7.6000	8.1000	7.4000	7.7000	-8.876%	103	5,299	-42.208%
2026-07-15	8.9000	9.5100	8.4000	8.4500	+2.424%	159	5,303	-47.337%
2026-07-14	8.1500	8.5700	8.1500	8.2500	-3.734%	212	5,386	-46.061%
2026-07-13	9.1000	9.1000	8.2500	8.5700	-26.627%	4,043	5,379	-48.075%
2026-07-10	11.6800	11.6800	11.6800	11.6800	-5.041%	1	1,811	-61.901%
2026-07-09	11.0000	12.3000	11.0000	12.3000	+20.588%	13	1,812	-63.821%
2026-07-08	9.5200	10.2500	9.5200	10.2000	+0.990%	4	1,823	-56.373%
2026-07-07	10.3200	10.9700	10.1000	10.1000	-20.846%	15	1,821	-55.941%
2026-07-06	12.8800	12.8800	12.7600	12.7600	-2.744%	4	1,816	-65.125%
2026-07-01	13.1200	13.1200	13.1200	13.1200	-0.228%	1	1,813	-66.082%
2026-06-29	13.3700	13.3700	13.1500	13.1500	+2.335%	2	1,813	-66.160%
2026-06-25	12.8500	12.8500	12.8500	12.8500	-5.515%	1	1,813	-65.370%
2026-06-24	13.0700	13.6000	13.0700	13.6000	+21.973%	5	1,814	-67.279%
2026-06-23	11.2000	11.3500	11.0500	11.1500	-14.231%	21	1,813	-60.090%
2026-06-22	13.1000	13.1000	13.0000	13.0000	+1.642%	2	1,797	-65.769%
2026-06-18	13.4500	13.6300	12.7900	12.7900	+15.225%	17	1,795	-65.207%
2026-06-17	11.0000	11.1000	11.0000	11.1000	-1.508%	8	1,795	-59.910%
2026-06-16	11.8500	11.8500	10.9700	11.2700	0.000%	5	1,795	-60.515%
2026-06-15	13.0000	13.1000	11.1600	11.2700	+23.575%	22	1,807	-60.515%
2026-06-12	8.6000	9.1200	8.5500	9.1200	-0.870%	244	1,807	-51.206%
2026-06-11	8.3000	9.2100	8.1500	9.2000	+7.728%	198	1,807	-51.630%
2026-06-05	8.5500	8.5900	8.1500	8.5400	+10.909%	21	1,760	-47.892%
2026-06-04	8.1000	8.1500	7.7000	7.7000	+2.258%	42	1,758	-42.208%
2026-06-03	7.4800	7.5500	7.4600	7.5300	-10.357%	13	1,752	-40.903%
2026-06-02	8.6000	8.6000	8.3500	8.4000	-14.198%	56	1,749	-47.024%
2026-05-29	9.8000	9.8000	9.7500	9.7900	+9.142%	39	1,696	-54.545%
2026-05-28	8.9700	8.9700	8.9700	8.9700	+1.701%	1	1,663	-50.390%
2026-05-27	8.8500	8.8600	8.7500	8.8200	+12.357%	26	1,663	-49.546%
2026-05-26	7.7000	7.8500	7.6500	7.8500	+8.276%	8	1,653	-43.312%
2026-05-22	7.1100	7.2500	7.1100	7.2500	+6.618%	11	1,659	-38.621%
2026-05-21	6.7500	6.8500	6.5500	6.8000	+5.590%	28	1,659	-34.559%
2026-05-20	5.6000	6.5500	5.6000	6.4400	+5.747%	68	1,659	-30.901%
2026-05-19	6.0900	6.0900	6.0900	6.0900	-1.774%	1	1,640	-26.929%
2026-05-18	6.5000	6.5000	5.9500	6.2000	-8.555%	369	1,640	-28.226%
2026-05-15	7.5000	7.5000	6.7500	6.7800	-13.077%	9	1,640	-34.366%
2026-05-14	8.1100	8.1500	7.8000	7.8000	-6.587%	20	1,276	-42.949%
2026-05-13	8.8000	8.8000	8.3500	8.3500	-6.180%	11	1,261	-46.707%
2026-05-12	8.9000	8.9000	8.9000	8.9000	-6.316%	1	1,261	-50.000%
2026-05-11	9.6000	9.6500	9.5000	9.5000	-14.798%	6	1,261	-53.158%
2026-05-08	11.1500	11.1500	11.1500	11.1500	+4.695%	3	1,244	-60.090%
2026-05-07	11.2500	11.5000	10.4500	10.6500	+4.720%	239	1,244	-58.216%
2026-05-06	9.3300	10.4000	9.3200	10.1700	+35.781%	17	1,007	-56.244%
2026-05-05	7.6500	7.6500	7.4900	7.4900	-11.361%	31	1,005	-40.587%
2026-04-30	8.3000	8.4500	8.3000	8.4500	-2.874%	2	980	-47.337%
2026-04-29	9.0000	9.0000	8.3000	8.7000	-7.447%	54	978	-48.851%
2026-04-28	9.3800	9.8500	9.0000	9.4000	-9.179%	50	943	-52.660%
2026-04-27	9.8500	10.6500	9.6500	10.3500	-2.817%	45	896	-57.005%
2026-04-24	10.3500	11.0500	10.3000	10.6500	+8.673%	58	851	-58.216%
2026-04-23	9.8500	10.2000	9.6500	9.8000	-2.488%	70	793	-54.592%
2026-04-22	9.5000	10.3500	9.5000	10.0500	-0.985%	55	728	-55.721%
2026-04-21	11.1000	11.1500	10.1500	10.1500	-4.245%	223	592	-56.158%
2026-04-20	10.0500	10.6000	10.0000	10.6000	-4.505%	18	592	-58.019%
2026-04-17	11.9600	11.9600	11.1000	11.1000	+24.719%	3	579	-59.910%
2026-04-16	9.1500	9.4000	8.7500	8.9000	-8.436%	58	578	-50.000%
2026-04-15	10.5000	10.5000	9.6500	9.7200	-7.780%	35	525	-54.218%
2026-04-14	10.3000	10.5400	10.3000	10.5400	+19.096%	4	500	-57.780%
2026-04-13	8.9500	9.2600	8.8500	8.8500	+1.724%	325	299	-49.718%
2026-04-09	8.0700	8.8000	8.0700	8.7000	-5.435%	8	299	-48.851%
2026-04-08	10.0100	10.0100	8.9000	9.2000	+20.261%	60	292	-51.630%
2026-04-07	6.9000	7.6500	6.8500	7.6500	-3.409%	71	242	-41.830%
2026-04-06	7.9200	7.9200	7.9200	7.9200	-5.150%	1	177	-43.813%
2026-04-02	7.9500	8.3500	7.9500	8.3500	+47.788%	105	92	-46.707%
2026-03-31	5.5000	5.7000	5.5000	5.6500	0.000%	9	92	-21.239%
2026-03-30	5.3000	5.6500	5.3000	5.6500	-7.980%	18	86	-21.239%
2026-03-27	6.5500	6.5500	6.1400	6.1400	-9.306%	2	75	-27.524%
2026-03-26	6.9500	6.9500	6.7700	6.7700	-0.441%	6	74	-34.269%
2026-03-25	7.0500	7.0500	6.7500	6.8000	+1.493%	47	72	-34.559%
2026-03-24	6.7000	6.7000	6.5500	6.7000	-15.617%	18	44	-33.582%
2026-03-23	7.8000	7.9400	7.8000	7.9400	+2.850%	6	34	-43.955%
2026-03-20	8.0500	8.0500	7.6300	7.7200	-8.095%	4	33	-42.358%
2026-03-19	8.8000	8.8000	8.4000	8.4000	-21.860%	8	30	-47.024%
2026-03-06	10.7500	10.7500	10.7500	10.7500	-3.153%	2	26	-58.605%
2026-03-04	11.1000	11.1000	11.1000	11.1000	+4.030%	1	25	-59.910%
2026-03-03	10.4000	10.6700	10.4000	10.6700	+17.253%	2	24	-58.294%
2026-03-02	9.1000	9.1000	9.0200	9.1000	-11.220%	42	25	-51.099%
2026-02-27	10.3000	10.4000	10.2500	10.2500	-3.302%	3	6	-56.585%
2026-02-24	10.6000	10.6000	10.6000	10.6000	+3.415%	2	4	-58.019%
2026-02-23	10.3200	10.3200	10.2500	10.2500	+36.667%	3	2	-56.585%
2026-02-19	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-40.667%