Dark

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

EOD

Sep 18, 2026

0.4900-15.517%(-0.0900)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.5500	0.5700	0.4600	0.4900	-15.517%	162	9,226	0.000%
2026-09-17	0.6800	0.7200	0.5300	0.5800	-9.375%	122	9,172	-15.517%
2026-09-16	0.5600	0.7400	0.5200	0.6400	+56.098%	130	9,147	-23.438%
2026-09-15	0.5200	0.6100	0.3800	0.4100	-40.580%	209	9,131	+19.512%
2026-09-14	0.4600	0.6900	0.3700	0.6900	+18.966%	270	9,125	-28.986%
2026-09-11	0.6000	0.6900	0.5000	0.5800	-12.121%	143	9,113	-15.517%
2026-09-10	0.6600	0.7900	0.5800	0.6600	-9.589%	145	9,119	-25.758%
2026-09-09	0.7700	0.8900	0.7200	0.7300	-29.808%	132	9,157	-32.877%
2026-09-08	1.0200	1.3800	0.8700	1.0400	-11.864%	161	9,131	-52.885%
2026-09-04	1.0700	1.2300	0.9200	1.1800	+35.632%	205	9,060	-58.475%
2026-09-03	0.8500	0.8700	0.7000	0.8700	+3.571%	129	9,060	-43.678%
2026-09-02	0.9800	1.0700	0.8400	0.8400	-12.500%	181	9,093	-41.667%
2026-09-01	1.0000	1.1000	0.9200	0.9600	-23.200%	351	9,105	-48.958%
2026-08-31	1.3400	1.5000	1.2300	1.2500	-29.775%	950	9,160	-60.800%
2026-08-28	1.9400	2.1500	1.7800	1.7800	-11.000%	311	8,429	-72.472%
2026-08-27	1.9000	2.1200	1.7900	2.0000	+10.497%	443	8,433	-75.500%
2026-08-26	1.8000	1.8200	1.4000	1.8100	+20.667%	187	8,543	-72.928%
2026-08-25	1.3400	1.5000	1.2000	1.5000	+30.435%	111	8,486	-67.333%
2026-08-24	1.1000	1.3200	1.1000	1.1500	-9.449%	206	8,421	-57.391%
2026-08-21	0.9800	1.2700	0.9600	1.2700	+27.000%	825	8,437	-61.417%
2026-08-20	0.9400	1.0000	0.8300	1.0000	-2.913%	38	7,692	-51.000%
2026-08-19	1.0800	1.0800	0.9400	1.0300	-17.600%	107	7,682	-52.427%
2026-08-18	1.2200	1.2800	1.1700	1.2500	-19.872%	74	7,617	-60.800%
2026-08-17	1.7900	1.8100	1.4800	1.5600	-18.750%	88	7,594	-68.590%
2026-08-14	2.0700	2.0700	1.7500	1.9200	-17.241%	193	7,563	-74.479%
2026-08-13	2.5100	2.5200	2.1300	2.3200	+8.411%	112	7,554	-78.879%
2026-08-12	2.4000	2.5300	2.1400	2.1400	-7.359%	206	7,576	-77.103%
2026-08-11	2.4600	2.4600	2.0900	2.3100	-7.600%	367	7,441	-78.788%
2026-08-10	3.0500	3.0600	2.4200	2.5000	-43.182%	137	7,529	-80.400%
2026-08-07	4.4000	4.4000	3.9500	4.4000	+14.286%	279	7,494	-88.864%
2026-08-06	4.4500	4.4500	3.8500	3.8500	-13.483%	75	7,271	-87.273%
2026-08-05	3.9500	4.7000	3.9500	4.4500	+9.877%	210	7,250	-88.989%
2026-08-04	6.1800	6.1800	3.9800	4.0500	0.000%	86	7,072	-87.901%
2026-08-03	4.4500	4.4500	3.7500	4.0500	+4.381%	205	7,020	-87.901%
2026-07-31	4.4000	4.7000	3.8000	3.8800	+3.467%	186	6,865	-87.371%
2026-07-30	4.2500	4.5000	3.7000	3.7500	-1.575%	201	6,811	-86.933%
2026-07-29	3.6500	4.2500	3.4500	3.8100	-19.789%	168	6,740	-87.139%
2026-07-28	4.4500	5.0600	4.1500	4.7500	+6.742%	1,427	6,641	-89.684%
2026-07-27	4.8000	4.8000	4.4500	4.4500	+7.229%	40	5,264	-88.989%
2026-07-24	4.2500	4.2500	3.8000	4.1500	-3.488%	66	5,242	-88.193%
2026-07-23	4.1200	4.3000	3.8000	4.3000	-12.245%	69	5,199	-88.605%
2026-07-22	4.8500	5.0400	4.5400	4.9000	-15.517%	101	5,178	-90.000%
2026-07-21	6.5400	6.5400	5.7000	5.8000	-13.433%	26	5,156	-91.552%
2026-07-20	7.0500	7.1500	6.7000	6.7000	-10.067%	533	5,140	-92.687%
2026-07-17	6.5500	7.4500	6.5500	7.4500	-3.247%	173	5,293	-93.423%
2026-07-16	7.6000	8.1000	7.4000	7.7000	-8.876%	103	5,299	-93.636%
2026-07-15	8.9000	9.5100	8.4000	8.4500	+2.424%	159	5,303	-94.201%
2026-07-14	8.1500	8.5700	8.1500	8.2500	-3.734%	212	5,386	-94.061%
2026-07-13	9.1000	9.1000	8.2500	8.5700	-26.627%	4,043	5,379	-94.282%
2026-07-10	11.6800	11.6800	11.6800	11.6800	-5.041%	1	1,811	-95.805%
2026-07-09	11.0000	12.3000	11.0000	12.3000	+20.588%	13	1,812	-96.016%
2026-07-08	9.5200	10.2500	9.5200	10.2000	+0.990%	4	1,823	-95.196%
2026-07-07	10.3200	10.9700	10.1000	10.1000	-20.846%	15	1,821	-95.149%
2026-07-06	12.8800	12.8800	12.7600	12.7600	-2.744%	4	1,816	-96.160%
2026-07-01	13.1200	13.1200	13.1200	13.1200	-0.228%	1	1,813	-96.265%
2026-06-29	13.3700	13.3700	13.1500	13.1500	+2.335%	2	1,813	-96.274%
2026-06-25	12.8500	12.8500	12.8500	12.8500	-5.515%	1	1,813	-96.187%
2026-06-24	13.0700	13.6000	13.0700	13.6000	+21.973%	5	1,814	-96.397%
2026-06-23	11.2000	11.3500	11.0500	11.1500	-14.231%	21	1,813	-95.605%
2026-06-22	13.1000	13.1000	13.0000	13.0000	+1.642%	2	1,797	-96.231%
2026-06-18	13.4500	13.6300	12.7900	12.7900	+15.225%	17	1,795	-96.169%
2026-06-17	11.0000	11.1000	11.0000	11.1000	-1.508%	8	1,795	-95.586%
2026-06-16	11.8500	11.8500	10.9700	11.2700	0.000%	5	1,795	-95.652%
2026-06-15	13.0000	13.1000	11.1600	11.2700	+23.575%	22	1,807	-95.652%
2026-06-12	8.6000	9.1200	8.5500	9.1200	-0.870%	244	1,807	-94.627%
2026-06-11	8.3000	9.2100	8.1500	9.2000	+7.728%	198	1,807	-94.674%
2026-06-05	8.5500	8.5900	8.1500	8.5400	+10.909%	21	1,760	-94.262%
2026-06-04	8.1000	8.1500	7.7000	7.7000	+2.258%	42	1,758	-93.636%
2026-06-03	7.4800	7.5500	7.4600	7.5300	-10.357%	13	1,752	-93.493%
2026-06-02	8.6000	8.6000	8.3500	8.4000	-14.198%	56	1,749	-94.167%
2026-05-29	9.8000	9.8000	9.7500	9.7900	+9.142%	39	1,696	-94.995%
2026-05-28	8.9700	8.9700	8.9700	8.9700	+1.701%	1	1,663	-94.537%
2026-05-27	8.8500	8.8600	8.7500	8.8200	+12.357%	26	1,663	-94.444%
2026-05-26	7.7000	7.8500	7.6500	7.8500	+8.276%	8	1,653	-93.758%
2026-05-22	7.1100	7.2500	7.1100	7.2500	+6.618%	11	1,659	-93.241%
2026-05-21	6.7500	6.8500	6.5500	6.8000	+5.590%	28	1,659	-92.794%
2026-05-20	5.6000	6.5500	5.6000	6.4400	+5.747%	68	1,659	-92.391%
2026-05-19	6.0900	6.0900	6.0900	6.0900	-1.774%	1	1,640	-91.954%
2026-05-18	6.5000	6.5000	5.9500	6.2000	-8.555%	369	1,640	-92.097%
2026-05-15	7.5000	7.5000	6.7500	6.7800	-13.077%	9	1,640	-92.773%
2026-05-14	8.1100	8.1500	7.8000	7.8000	-6.587%	20	1,276	-93.718%
2026-05-13	8.8000	8.8000	8.3500	8.3500	-6.180%	11	1,261	-94.132%
2026-05-12	8.9000	8.9000	8.9000	8.9000	-6.316%	1	1,261	-94.494%
2026-05-11	9.6000	9.6500	9.5000	9.5000	-14.798%	6	1,261	-94.842%
2026-05-08	11.1500	11.1500	11.1500	11.1500	+4.695%	3	1,244	-95.605%
2026-05-07	11.2500	11.5000	10.4500	10.6500	+4.720%	239	1,244	-95.399%
2026-05-06	9.3300	10.4000	9.3200	10.1700	+35.781%	17	1,007	-95.182%
2026-05-05	7.6500	7.6500	7.4900	7.4900	-11.361%	31	1,005	-93.458%
2026-04-30	8.3000	8.4500	8.3000	8.4500	-2.874%	2	980	-94.201%
2026-04-29	9.0000	9.0000	8.3000	8.7000	-7.447%	54	978	-94.368%
2026-04-28	9.3800	9.8500	9.0000	9.4000	-9.179%	50	943	-94.787%
2026-04-27	9.8500	10.6500	9.6500	10.3500	-2.817%	45	896	-95.266%
2026-04-24	10.3500	11.0500	10.3000	10.6500	+8.673%	58	851	-95.399%
2026-04-23	9.8500	10.2000	9.6500	9.8000	-2.488%	70	793	-95.000%
2026-04-22	9.5000	10.3500	9.5000	10.0500	-0.985%	55	728	-95.124%
2026-04-21	11.1000	11.1500	10.1500	10.1500	-4.245%	223	592	-95.172%
2026-04-20	10.0500	10.6000	10.0000	10.6000	-4.505%	18	592	-95.377%
2026-04-17	11.9600	11.9600	11.1000	11.1000	+24.719%	3	579	-95.586%
2026-04-16	9.1500	9.4000	8.7500	8.9000	-8.436%	58	578	-94.494%
2026-04-15	10.5000	10.5000	9.6500	9.7200	-7.780%	35	525	-94.959%
2026-04-14	10.3000	10.5400	10.3000	10.5400	+19.096%	4	500	-95.351%
2026-04-13	8.9500	9.2600	8.8500	8.8500	+1.724%	325	299	-94.463%
2026-04-09	8.0700	8.8000	8.0700	8.7000	-5.435%	8	299	-94.368%
2026-04-08	10.0100	10.0100	8.9000	9.2000	+20.261%	60	292	-94.674%
2026-04-07	6.9000	7.6500	6.8500	7.6500	-3.409%	71	242	-93.595%
2026-04-06	7.9200	7.9200	7.9200	7.9200	-5.150%	1	177	-93.813%
2026-04-02	7.9500	8.3500	7.9500	8.3500	+47.788%	105	92	-94.132%
2026-03-31	5.5000	5.7000	5.5000	5.6500	0.000%	9	92	-91.327%
2026-03-30	5.3000	5.6500	5.3000	5.6500	-7.980%	18	86	-91.327%
2026-03-27	6.5500	6.5500	6.1400	6.1400	-9.306%	2	75	-92.020%
2026-03-26	6.9500	6.9500	6.7700	6.7700	-0.441%	6	74	-92.762%
2026-03-25	7.0500	7.0500	6.7500	6.8000	+1.493%	47	72	-92.794%
2026-03-24	6.7000	6.7000	6.5500	6.7000	-15.617%	18	44	-92.687%
2026-03-23	7.8000	7.9400	7.8000	7.9400	+2.850%	6	34	-93.829%
2026-03-20	8.0500	8.0500	7.6300	7.7200	-8.095%	4	33	-93.653%
2026-03-19	8.8000	8.8000	8.4000	8.4000	-21.860%	8	30	-94.167%
2026-03-06	10.7500	10.7500	10.7500	10.7500	-3.153%	2	26	-95.442%
2026-03-04	11.1000	11.1000	11.1000	11.1000	+4.030%	1	25	-95.586%
2026-03-03	10.4000	10.6700	10.4000	10.6700	+17.253%	2	24	-95.408%
2026-03-02	9.1000	9.1000	9.0200	9.1000	-11.220%	42	25	-94.615%
2026-02-27	10.3000	10.4000	10.2500	10.2500	-3.302%	3	6	-95.220%
2026-02-24	10.6000	10.6000	10.6000	10.6000	+3.415%	2	4	-95.377%
2026-02-23	10.3200	10.3200	10.2500	10.2500	+36.667%	3	2	-95.220%
2026-02-19	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	-93.467%