Dark

XOM20261016P155
XOM Oct 16 2026 155.00 Put (XOM261016P00155000)
option OPRA

EOD

Sep 18, 2026

1.99-0.995%(-0.02)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.0300	2.1500	1.8700	1.9900	-0.995%	189	3,060	0.000%
2026-09-17	2.2000	2.5800	2.0100	2.0100	-8.636%	161	2,962	-0.995%
2026-09-16	1.7200	2.4100	1.6100	2.2000	+60.584%	233	2,930	-9.545%
2026-09-15	1.9500	1.9800	1.3200	1.3700	-36.574%	498	2,805	+45.255%
2026-09-14	1.5500	2.1600	1.3300	2.1600	+10.769%	851	2,663	-7.870%
2026-09-11	2.1600	2.2200	1.7000	1.9500	-4.878%	379	2,632	+2.051%
2026-09-10	1.9600	2.6000	1.8700	2.0500	-11.255%	226	2,469	-2.927%
2026-09-09	2.6100	2.7500	2.2100	2.3100	-28.923%	199	2,467	-13.853%
2026-09-08	2.7000	3.9400	2.7000	3.2500	-10.959%	265	2,483	-38.769%
2026-09-04	3.1500	3.7000	3.1400	3.6500	+28.070%	348	2,139	-45.479%
2026-09-03	2.4800	2.8500	2.1800	2.8500	+11.765%	332	2,139	-30.175%
2026-09-02	2.6500	3.0000	2.4500	2.5500	-6.250%	118	2,070	-21.961%
2026-09-01	2.9400	3.0500	2.5700	2.7200	-22.507%	242	2,015	-26.838%
2026-08-31	3.7700	4.1900	3.3500	3.5100	-32.500%	252	1,902	-43.305%
2026-08-28	5.0700	5.5500	5.0700	5.2000	0.000%	277	1,795	-61.731%
2026-08-27	5.0000	5.3600	4.7700	5.2000	+10.638%	225	1,614	-61.731%
2026-08-26	4.3000	4.7500	3.7100	4.7000	+17.500%	128	1,572	-57.660%
2026-08-25	3.3500	4.0000	3.3500	4.0000	+29.032%	108	1,513	-50.250%
2026-08-24	3.0000	3.5300	3.0000	3.1000	+4.377%	108	1,461	-35.806%
2026-08-21	2.6300	3.1000	2.6000	2.9700	+12.075%	206	1,392	-32.997%
2026-08-20	2.4500	2.6600	2.3000	2.6500	-4.676%	61	1,327	-24.906%
2026-08-19	2.8000	2.9600	2.5200	2.7800	-11.465%	66	1,316	-28.417%
2026-08-18	3.2500	3.3500	3.0500	3.1400	-22.660%	115	1,278	-36.624%
2026-08-17	4.3500	4.3800	3.8000	4.0600	-16.289%	86	1,306	-50.985%
2026-08-14	4.6500	4.8500	4.6000	4.8500	-12.613%	50	1,287	-58.969%
2026-08-13	6.0000	6.0000	5.3000	5.5500	+5.714%	64	1,264	-64.144%
2026-08-12	6.0300	6.1300	5.2000	5.2500	-2.778%	11	1,237	-62.095%
2026-08-11	5.5200	5.5200	4.9500	5.4000	-7.692%	149	1,236	-63.148%
2026-08-10	6.2000	6.2000	5.5500	5.8500	-36.066%	43	1,205	-65.983%
2026-08-07	9.2500	9.2500	8.8000	9.1500	+12.963%	159	1,221	-78.251%
2026-08-06	8.3500	8.4300	8.1000	8.1000	-11.475%	5	1,277	-75.432%
2026-08-05	9.0000	9.3000	9.0000	9.1500	+11.314%	45	1,276	-78.251%
2026-08-04	11.0000	11.0000	8.0700	8.2200	-2.143%	159	1,275	-75.791%
2026-08-03	8.1500	8.4000	7.7500	8.4000	+7.692%	72	1,203	-76.310%
2026-07-31	9.2700	9.4000	7.8000	7.8000	+6.122%	160	1,165	-74.487%
2026-07-30	8.3500	8.7000	7.3500	7.3500	-6.962%	231	1,170	-72.925%
2026-07-29	7.1400	8.0000	7.1400	7.9000	-15.054%	343	998	-74.810%
2026-07-28	8.4500	9.8200	8.4000	9.3000	+5.682%	43	696	-78.602%
2026-07-27	8.9000	9.1500	8.7500	8.8000	+7.317%	54	699	-77.386%
2026-07-24	8.0500	8.2000	7.4000	8.2000	-1.796%	101	691	-75.732%
2026-07-23	7.7500	8.3500	7.6500	8.3500	-8.743%	321	643	-76.168%
2026-07-22	9.3200	9.4000	9.0000	9.1500	-15.278%	125	511	-78.251%
2026-07-21	10.8000	10.9000	10.5500	10.8000	-12.052%	156	422	-81.574%
2026-07-17	12.2300	12.2800	12.1700	12.2800	-9.373%	77	351	-83.795%
2026-07-16	13.5500	13.5500	13.5500	13.5500	-7.382%	3	290	-85.314%
2026-07-14	14.7000	14.7000	14.6300	14.6300	-2.661%	2	293	-86.398%
2026-07-13	14.6600	15.0300	14.6600	15.0300	-9.458%	52	294	-86.760%
2026-07-08	16.6000	16.6000	16.6000	16.6000	-16.792%	1	309	-88.012%
2026-07-02	20.0500	20.0500	19.9500	19.9500	-5.674%	9	319	-90.025%
2026-06-29	21.1500	21.1500	21.1500	21.1500	+3.171%	2	319	-90.591%
2026-06-26	20.5000	20.5000	20.5000	20.5000	+0.787%	1	319	-90.293%
2026-06-25	20.3400	20.3400	20.3400	20.3400	-2.446%	1	319	-90.216%
2026-06-24	20.8500	20.8500	20.8500	20.8500	+0.482%	1	319	-90.456%
2026-06-18	20.9000	20.9000	20.6300	20.7500	+17.764%	10	319	-90.410%
2026-06-17	17.6200	17.6200	17.6200	17.6200	-2.165%	1	319	-88.706%
2026-06-16	18.0100	18.0100	18.0100	18.0100	+2.040%	1	319	-88.951%
2026-06-15	17.7800	18.2500	17.6500	17.6500	+25.177%	15	328	-88.725%
2026-06-09	14.1000	14.1000	14.1000	14.1000	+9.728%	2	328	-85.887%
2026-06-08	12.7500	12.8500	12.5000	12.8500	-5.096%	13	330	-84.514%
2026-06-05	13.5400	13.5400	13.5400	13.5400	-4.581%	1	323	-85.303%
2026-06-02	14.1900	14.1900	14.1900	14.1900	-2.541%	1	323	-85.976%
2026-06-01	14.5600	14.5600	14.5600	14.5600	-8.428%	1	324	-86.332%
2026-05-29	15.5600	15.9000	15.5600	15.9000	+4.674%	2	325	-87.484%
2026-05-27	15.4700	15.4700	15.1900	15.1900	+50.994%	33	324	-86.899%
2026-05-20	10.0600	10.0600	10.0600	10.0600	+13.672%	50	293	-80.219%
2026-05-19	8.8500	8.8500	8.8500	8.8500	-7.813%	6	288	-77.514%
2026-05-18	10.3500	10.3500	9.5500	9.6000	-14.439%	329	288	-79.271%
2026-05-15	11.5500	11.5500	11.2200	11.2200	-10.952%	37	288	-82.264%
2026-05-14	12.7000	12.7000	12.5500	12.6000	-9.025%	23	361	-84.206%
2026-05-13	13.8500	13.8500	13.8500	13.8500	-19.006%	1	339	-85.632%
2026-05-08	17.1000	17.1500	17.1000	17.1000	+15.775%	5	339	-88.363%
2026-05-06	14.7700	14.7700	14.7700	14.7700	+22.573%	1	339	-86.527%
2026-05-05	12.1500	12.1500	12.0500	12.0500	-5.859%	3	339	-83.485%
2026-05-04	13.0900	13.1900	12.6300	12.8000	-1.158%	50	336	-84.453%
2026-04-30	12.9500	12.9500	12.9500	12.9500	-4.779%	3	295	-84.633%
2026-04-29	13.6500	13.6500	13.6000	13.6000	-4.895%	2	294	-85.368%
2026-04-28	14.3000	14.3000	14.3000	14.3000	-9.149%	100	192	-86.084%
2026-04-27	15.6000	15.7400	15.6000	15.7400	+2.876%	3	192	-87.357%
2026-04-23	15.6000	15.6000	15.2500	15.3000	-1.923%	9	191	-86.993%
2026-04-20	15.4100	15.6000	15.1000	15.6000	-11.964%	3	182	-87.244%
2026-04-17	18.0200	18.0200	17.7200	17.7200	+24.789%	3	181	-88.770%
2026-04-16	14.2000	14.2000	14.2000	14.2000	-4.570%	5	182	-85.986%
2026-04-15	14.9700	15.1500	14.8800	14.8800	-4.738%	7	187	-86.626%
2026-04-14	15.6200	15.6200	15.6200	15.6200	+15.704%	4	180	-87.260%
2026-04-13	13.5000	13.5000	13.5000	13.5000	-3.571%	1	183	-85.259%
2026-04-10	13.8000	14.0000	13.8000	14.0000	+6.464%	2	183	-85.786%
2026-04-09	11.7800	13.1500	11.7800	13.1500	-2.952%	10	183	-84.867%
2026-04-08	14.8000	14.8000	13.5500	13.5500	+17.826%	14	178	-85.314%
2026-04-06	11.6400	11.6400	11.5000	11.5000	-4.326%	101	170	-82.696%
2026-04-02	11.9000	12.1000	11.9000	12.0200	+8.680%	9	65	-83.444%
2026-04-01	10.0500	11.0600	10.0500	11.0600	+21.272%	6	65	-82.007%
2026-03-31	8.2000	9.1200	8.2000	9.1200	+11.220%	4	65	-78.180%
2026-03-30	8.1500	8.2000	8.0000	8.2000	-7.345%	11	63	-75.732%
2026-03-27	9.3500	9.3500	8.7600	8.8500	-11.500%	17	52	-77.514%
2026-03-26	10.1000	10.1500	9.9000	10.0000	-0.990%	18	45	-80.100%
2026-03-25	10.3500	10.3500	10.0500	10.1000	-0.980%	27	33	-80.297%
2026-03-24	10.1000	10.2000	10.1000	10.2000	-9.894%	4	16	-80.490%
2026-03-23	11.5000	11.7000	11.2600	11.3200	-17.372%	25	16	-82.420%
2026-03-19	13.7000	13.7000	13.7000	13.7000	+16.596%	1	16	-85.474%
2026-03-18	11.6000	11.8000	11.4700	11.7500	0.000%	22	15	-83.064%
2026-03-17	11.7200	11.7500	11.5300	11.7500	-22.237%	22	16	-83.064%
2026-03-06	15.1100	15.1100	15.1100	15.1100	+12.761%	12	13	-86.830%
2026-03-02	13.3500	13.4000	13.3500	13.4000	0.000%	2	1	-85.149%