Dark

XOM20261016P150
XOM Oct 16 2026 150.00 Put (XOM261016P00150000)
option OPRA

EOD

Sep 18, 2026

0.9500-9.524%(-0.1000)247

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.1200	1.1800	0.9500	0.9500	-9.524%	247	9,381	0.000%
2026-09-17	1.1600	1.4200	1.0500	1.0500	-12.500%	521	9,387	-9.524%
2026-09-16	0.9700	1.3500	0.9400	1.2000	+53.846%	660	9,417	-20.833%
2026-09-15	1.0700	1.0700	0.7200	0.7800	-32.174%	526	9,527	+21.795%
2026-09-14	0.7900	1.2500	0.7300	1.1500	+8.491%	839	9,413	-17.391%
2026-09-11	1.1400	1.3200	0.9500	1.0600	-7.826%	544	9,685	-10.377%
2026-09-10	1.1300	1.5000	1.0000	1.1500	-12.879%	827	9,579	-17.391%
2026-09-09	1.5400	1.6100	1.2600	1.3200	-31.959%	819	9,201	-28.030%
2026-09-08	1.8400	2.3300	1.5000	1.9400	-6.731%	889	8,697	-51.031%
2026-09-04	1.9500	2.1700	1.7300	2.0800	+26.829%	453	7,987	-54.327%
2026-09-03	1.4500	1.6400	1.2600	1.6400	+10.811%	93	7,987	-42.073%
2026-09-02	1.6800	1.8100	1.4100	1.4800	-9.756%	247	7,966	-35.811%
2026-09-01	1.7400	1.9200	1.5700	1.6400	-27.434%	215	7,895	-42.073%
2026-08-31	2.2200	2.5500	2.1100	2.2600	-31.515%	375	7,869	-57.965%
2026-08-28	3.3400	3.5500	3.1500	3.3000	-0.602%	156	7,650	-71.212%
2026-08-27	2.9000	3.5000	2.9000	3.3200	+10.667%	503	7,567	-71.386%
2026-08-26	2.6700	3.1000	2.3300	3.0000	+16.732%	188	7,570	-68.333%
2026-08-25	2.3200	2.5700	2.0800	2.5700	+35.263%	3,235	7,503	-63.035%
2026-08-24	1.9000	2.2100	1.8600	1.9000	+1.604%	325	4,429	-50.000%
2026-08-21	1.6100	1.8900	1.6000	1.8700	+14.024%	106	4,452	-49.198%
2026-08-20	1.5300	1.6400	1.4000	1.6400	-11.351%	114	4,440	-42.073%
2026-08-19	1.8000	1.8500	1.5100	1.8500	-8.867%	122	4,422	-48.649%
2026-08-18	2.0000	2.1700	1.9000	2.0300	-20.703%	2,401	4,408	-53.202%
2026-08-17	2.7400	2.8200	2.4200	2.5600	-17.419%	93	2,857	-62.891%
2026-08-14	3.4000	3.4000	2.8700	3.1000	-18.421%	82	2,888	-69.355%
2026-08-13	3.8000	4.0000	3.4000	3.8000	+13.433%	82	2,882	-75.000%
2026-08-12	3.9000	4.0100	3.3500	3.3500	-6.944%	25	2,889	-71.642%
2026-08-11	3.8000	3.8000	3.2500	3.6000	-6.494%	312	2,880	-73.611%
2026-08-10	5.1400	5.1400	3.6500	3.8500	-40.769%	94	2,792	-75.325%
2026-08-07	6.7500	6.8000	5.9000	6.5000	+16.071%	68	2,796	-85.385%
2026-08-06	5.9000	6.0000	5.6000	5.6000	-18.841%	22	2,815	-83.036%
2026-08-05	6.1000	7.0000	6.1000	6.9000	+13.115%	156	2,793	-86.232%
2026-08-04	7.8300	8.0000	5.8000	6.1000	+4.274%	128	2,716	-84.426%
2026-08-03	6.1800	6.1800	5.5500	5.8500	-2.500%	67	2,681	-83.761%
2026-07-31	6.5500	6.9300	6.0000	6.0000	+12.782%	343	2,642	-84.167%
2026-07-30	6.2000	6.2000	5.3200	5.3200	-11.333%	622	2,341	-82.143%
2026-07-29	5.2500	6.0000	5.0500	6.0000	-11.765%	1,055	2,371	-84.167%
2026-07-28	6.1000	7.3500	6.0000	6.8000	+5.426%	81	1,548	-86.029%
2026-07-27	7.0500	7.0500	6.3500	6.4500	+9.322%	180	1,526	-85.271%
2026-07-24	5.5500	5.9000	5.4500	5.9000	-1.667%	8	1,499	-83.898%
2026-07-23	5.6500	6.0000	5.5500	6.0000	-11.765%	114	1,494	-84.167%
2026-07-22	6.8900	7.0500	6.5000	6.8000	-12.258%	350	1,427	-86.029%
2026-07-21	8.3500	8.3500	7.7500	7.7500	-18.421%	213	1,159	-87.742%
2026-07-20	9.7000	9.7000	9.1500	9.5000	-2.664%	183	1,074	-90.000%
2026-07-17	8.8000	9.7600	8.8000	9.7600	-5.700%	77	993	-90.266%
2026-07-16	10.3500	10.3500	10.3500	10.3500	-15.025%	1	1,000	-90.821%
2026-07-15	12.1800	12.1800	12.1800	12.1800	+1.754%	7	1,001	-92.200%
2026-07-13	11.9700	11.9700	11.9700	11.9700	-22.774%	1	1,001	-92.063%
2026-07-09	15.5000	15.5000	15.5000	15.5000	+13.056%	5	1,001	-93.871%
2026-07-08	13.7500	13.7500	13.7100	13.7100	-15.890%	2	996	-93.071%
2026-07-06	16.3000	16.3000	16.3000	16.3000	-1.451%	1	994	-94.172%
2026-07-02	16.5400	16.5400	16.5400	16.5400	-2.591%	3	994	-94.256%
2026-06-29	16.9800	16.9800	16.9800	16.9800	+1.252%	1	994	-94.405%
2026-06-26	16.7700	16.7700	16.7700	16.7700	-0.593%	1	995	-94.335%
2026-06-24	17.0000	17.0000	16.8700	16.8700	+12.242%	2	996	-94.369%
2026-06-23	15.0300	15.0300	15.0300	15.0300	-11.588%	1	996	-93.679%
2026-06-18	17.3700	17.3700	17.0000	17.0000	+17.729%	2	998	-94.412%
2026-06-16	14.4500	14.4500	14.1500	14.4400	-0.756%	3	998	-93.421%
2026-06-15	14.5500	14.5500	14.5500	14.5500	+26.302%	1	998	-93.471%
2026-06-12	11.5200	11.5200	11.5200	11.5200	+8.169%	1	998	-91.753%
2026-06-11	10.6500	10.6500	10.6000	10.6500	+3.298%	18	998	-91.080%
2026-06-10	10.8400	10.8400	10.3100	10.3100	-10.736%	52	981	-90.786%
2026-06-09	11.5500	11.5500	11.5500	11.5500	+16.667%	1	955	-91.775%
2026-06-08	9.9000	9.9000	9.9000	9.9000	-7.477%	10	954	-90.404%
2026-06-05	10.8000	11.1000	10.6400	10.7000	+9.184%	27	964	-91.121%
2026-06-04	9.7300	9.8000	9.7300	9.8000	-8.837%	2	958	-90.306%
2026-06-02	10.8000	10.8000	10.7500	10.7500	-14.885%	9	958	-91.163%
2026-05-29	12.6300	12.6300	12.6300	12.6300	+4.813%	10	949	-92.478%
2026-05-28	10.8500	12.0500	10.8500	12.0500	+6.637%	2	939	-92.116%
2026-05-27	11.7500	11.7500	11.2500	11.3000	+5.607%	12	938	-91.593%
2026-05-26	10.7000	10.7000	10.7000	10.7000	+17.068%	1	933	-91.121%
2026-05-22	9.1400	9.1400	9.1400	9.1400	+7.277%	2	933	-89.606%
2026-05-21	8.2400	8.5200	8.2000	8.5200	-1.730%	5	933	-88.850%
2026-05-20	8.6700	8.6700	8.6700	8.6700	+24.748%	1	933	-89.043%
2026-05-19	7.4900	7.4900	6.9500	6.9500	-8.553%	9	934	-86.331%
2026-05-18	8.8000	8.8000	7.6000	7.6000	-14.124%	42	934	-87.500%
2026-05-15	9.1000	9.1000	8.5900	8.8500	-11.940%	4	934	-89.266%
2026-05-14	10.0000	10.0500	10.0000	10.0500	-8.636%	11	897	-90.547%
2026-05-13	11.1000	11.1000	11.0000	11.0000	-0.181%	4	886	-91.364%
2026-05-12	11.2000	11.2000	11.0200	11.0200	-8.548%	6	886	-91.379%
2026-05-11	12.5800	12.5800	12.0500	12.0500	-12.996%	4	886	-92.116%
2026-05-08	13.7500	13.8500	13.7500	13.8500	+1.465%	2	874	-93.141%
2026-05-07	14.0700	14.0700	13.6500	13.6500	+7.480%	6	875	-93.040%
2026-05-06	11.7400	12.8000	11.7400	12.7000	+32.984%	171	871	-92.520%
2026-05-05	10.5000	10.5000	9.5500	9.5500	-6.829%	71	740	-90.052%
2026-05-04	11.1500	11.1500	10.0000	10.2500	-4.651%	240	676	-90.732%
2026-05-01	11.5000	11.5000	10.6000	10.7500	+3.865%	44	458	-91.163%
2026-04-30	10.9000	10.9000	10.1500	10.3500	-4.167%	67	458	-90.821%
2026-04-29	10.6600	10.8000	10.6600	10.8000	-15.294%	4	415	-91.204%
2026-04-27	12.0700	12.9300	12.0700	12.7500	+8.051%	40	414	-92.549%
2026-04-24	11.8000	11.8000	11.8000	11.8000	-6.719%	1	406	-91.949%
2026-04-23	12.4500	12.6500	11.9800	12.6500	+2.846%	6	406	-92.490%
2026-04-22	12.4300	12.4500	12.3000	12.3000	-3.150%	35	402	-92.276%
2026-04-21	13.2500	13.2500	12.7000	12.7000	-3.422%	132	403	-92.520%
2026-04-20	13.5000	13.5700	12.5500	13.1500	-5.396%	26	403	-92.776%
2026-04-17	15.2000	15.5500	13.9000	13.9000	+21.397%	42	387	-93.165%
2026-04-16	11.6000	11.6000	11.4500	11.4500	-5.137%	11	356	-91.703%
2026-04-15	12.6000	12.6500	12.0700	12.0700	-7.510%	14	345	-92.129%
2026-04-14	12.7000	13.2500	12.6000	13.0500	+12.017%	42	342	-92.720%
2026-04-13	11.3000	11.6500	10.5500	11.6500	+1.747%	61	272	-91.845%
2026-04-10	11.1000	11.6500	11.1000	11.4500	+6.512%	43	272	-91.703%
2026-04-09	10.3700	10.9500	9.4500	10.7500	-3.587%	68	272	-91.163%
2026-04-08	11.1000	11.1500	11.1000	11.1500	+26.274%	5	229	-91.480%
2026-04-07	8.8300	8.8300	8.8300	8.8300	-8.021%	1	224	-89.241%
2026-04-06	9.6000	9.6000	9.6000	9.6000	-4.950%	3	225	-90.104%
2026-04-02	9.9000	10.1000	9.9000	10.1000	+7.447%	25	239	-90.594%
2026-04-01	8.2800	9.4000	8.2800	9.4000	+21.604%	2	239	-89.894%
2026-03-31	6.7500	7.7300	6.7500	7.7300	+10.429%	16	240	-87.710%
2026-03-30	6.4800	7.0000	6.4800	7.0000	-2.778%	15	237	-86.429%
2026-03-27	8.0000	8.0000	7.1500	7.2000	-13.772%	38	222	-86.806%
2026-03-26	8.5200	8.5200	8.2500	8.3500	+0.602%	64	188	-88.623%
2026-03-25	8.6000	8.6000	8.2500	8.3000	+2.469%	47	143	-88.554%
2026-03-24	8.1000	8.1000	7.9300	8.1000	-11.668%	8	117	-88.272%
2026-03-23	9.5500	9.6500	9.1500	9.1700	-5.464%	48	113	-89.640%
2026-03-20	9.5500	9.7000	9.2500	9.7000	0.000%	38	93	-90.206%
2026-03-18	9.5800	9.7000	9.4700	9.7000	0.000%	14	77	-90.206%
2026-03-17	9.6100	9.7000	9.4700	9.7000	-16.952%	31	79	-90.206%
2026-03-12	11.6800	11.6800	11.6800	11.6800	-16.571%	1	68	-91.866%
2026-03-10	13.2700	14.0000	13.2700	14.0000	+9.375%	3	68	-93.214%
2026-03-09	12.8000	12.8000	12.8000	12.8000	-1.158%	2	67	-92.578%
2026-03-06	12.7600	13.0000	12.7600	12.9500	-0.154%	11	65	-92.664%
2026-03-03	11.4100	12.9700	11.4100	12.9700	+11.330%	6	68	-92.675%
2026-03-02	11.0000	11.6500	11.0000	11.6500	-10.385%	103	63	-91.845%
2026-02-24	13.0000	13.0000	13.0000	13.0000	0.000%	1	1	-92.692%