Dark

XOM20261120P125
XOM Nov 20 2026 125.00 Put (XOM261120P00125000)
option OPRA

EOD

Sep 18, 2026

0.3400+6.250%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.3400	0.3400	0.3400	0.3400	+6.250%	3	1,654	0.000%
2026-09-17	0.3700	0.3700	0.2900	0.3200	+6.667%	54	1,652	+6.250%
2026-09-15	0.3000	0.3000	0.3000	0.3000	-34.783%	2	1,661	+13.333%
2026-09-14	0.4000	0.4600	0.4000	0.4600	+12.195%	56	1,659	-26.087%
2026-09-11	0.4100	0.4100	0.4100	0.4100	-2.381%	1	1,623	-17.073%
2026-09-09	0.4200	0.4200	0.4200	0.4200	-14.286%	1	1,623	-19.048%
2026-09-08	0.4300	0.5500	0.4300	0.4900	+22.500%	14	1,624	-30.612%
2026-09-04	0.4000	0.4000	0.4000	0.4000	0.000%	10	1,612	-15.000%
2026-09-03	0.3900	0.4000	0.3900	0.4000	-9.091%	3	1,612	-15.000%
2026-09-02	0.4600	0.4600	0.4400	0.4400	+2.326%	2	1,612	-22.727%
2026-09-01	0.4400	0.4400	0.4300	0.4300	-23.214%	3	1,613	-20.930%
2026-08-31	0.5300	0.5600	0.4900	0.5600	-16.418%	10	1,615	-39.286%
2026-08-27	0.6700	0.6700	0.6700	0.6700	+4.688%	2	1,605	-49.254%
2026-08-26	0.6500	0.6500	0.5600	0.6400	+20.755%	12	1,604	-46.875%
2026-08-25	0.4900	0.5300	0.4900	0.5300	+12.766%	2	1,596	-35.849%
2026-08-24	0.4800	0.5300	0.4700	0.4700	+4.444%	49	1,596	-27.660%
2026-08-21	0.4500	0.4500	0.4500	0.4500	+28.571%	10	1,561	-24.444%
2026-08-20	0.3500	0.4000	0.3500	0.3500	-7.895%	5	1,571	-2.857%
2026-08-19	0.4600	0.4600	0.3800	0.3800	-20.833%	13	1,567	-10.526%
2026-08-18	0.4800	0.4800	0.4400	0.4800	-26.154%	11	1,557	-29.167%
2026-08-17	0.6500	0.6500	0.6500	0.6500	+8.333%	2	1,554	-47.692%
2026-08-14	0.6600	0.6800	0.6000	0.6000	-20.000%	20	1,554	-43.333%
2026-08-13	0.7800	0.8300	0.7500	0.7500	-1.316%	18	1,553	-54.667%
2026-08-12	0.7600	0.7600	0.7600	0.7600	-6.173%	3	1,549	-55.263%
2026-08-11	0.8000	0.8100	0.8000	0.8100	-8.989%	14	1,546	-58.025%
2026-08-10	1.0100	1.0100	0.8800	0.8900	-36.429%	16	1,549	-61.798%
2026-08-07	1.4400	1.4400	1.3200	1.4000	+11.111%	12	1,545	-75.714%
2026-08-06	1.4100	1.4100	1.2200	1.2600	-11.888%	7	1,539	-73.016%
2026-08-05	1.4300	1.4300	1.4300	1.4300	+5.926%	2	1,543	-76.224%
2026-08-04	1.3600	1.3700	1.2700	1.3500	+7.143%	172	1,543	-74.815%
2026-08-03	1.2600	1.2600	1.2600	1.2600	+5.000%	3	1,515	-73.016%
2026-07-31	1.6000	1.6500	1.1700	1.2000	-14.286%	229	1,517	-71.667%
2026-07-30	1.4600	1.4600	1.4000	1.4000	-13.043%	138	1,412	-75.714%
2026-07-28	1.6800	1.6800	1.6000	1.6100	0.000%	4	1,515	-78.882%
2026-07-27	1.6100	1.6100	1.6100	1.6100	-2.424%	1	1,514	-78.882%
2026-07-22	1.6000	1.6500	1.6000	1.6500	-11.290%	3	1,513	-79.394%
2026-07-21	1.8600	1.8600	1.8600	1.8600	-18.777%	1	1,514	-81.720%
2026-07-20	2.2300	2.2900	2.2300	2.2900	-5.372%	12	1,515	-85.153%
2026-07-17	2.4200	2.4200	2.4200	2.4200	+3.863%	1	1,524	-85.950%
2026-07-16	2.5800	2.5800	2.3300	2.3300	-15.580%	825	1,524	-85.408%
2026-07-15	2.7500	2.7600	2.7500	2.7600	0.000%	5	1,125	-87.681%
2026-07-14	2.7600	2.7600	2.7500	2.7600	-7.383%	38	1,125	-87.681%
2026-07-13	2.7500	2.9800	2.7500	2.9800	-24.557%	2	1,161	-88.591%
2026-07-10	3.9500	3.9500	3.9500	3.9500	-4.819%	1	1,161	-91.392%
2026-07-09	4.1000	4.1500	4.0400	4.1500	-2.353%	50	1,160	-91.807%
2026-07-06	4.2500	4.2500	4.2500	4.2500	-8.602%	179	1,159	-92.000%
2026-07-01	4.8500	4.8500	4.6500	4.6500	-3.125%	3	1,159	-92.688%
2026-06-30	4.8000	4.8000	4.8000	4.8000	+3.226%	1	1,159	-92.917%
2026-06-29	5.0000	5.0000	4.6500	4.6500	-7.000%	5	1,158	-92.688%
2026-06-24	5.0000	5.0000	5.0000	5.0000	+14.155%	5	1,155	-93.200%
2026-06-23	4.4000	4.4000	4.3500	4.3800	-9.691%	20	1,150	-92.237%
2026-06-22	4.8500	4.8500	4.8500	4.8500	-5.273%	1	1,150	-92.990%
2026-06-18	5.3000	5.3500	5.1200	5.1200	+24.878%	60	1,150	-93.359%
2026-06-17	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,150	-91.707%
2026-06-16	4.4000	4.4000	4.2000	4.3000	-3.371%	32	1,150	-92.093%
2026-06-15	5.2000	5.4700	4.4000	4.4500	+17.105%	137	1,011	-92.360%
2026-06-12	3.5000	3.8000	3.4500	3.8000	-3.797%	38	1,011	-91.053%
2026-06-11	3.9500	3.9500	3.9500	3.9500	+12.857%	1	1,011	-91.392%
2026-06-10	3.7000	3.7000	3.4000	3.5000	-10.256%	51	1,011	-90.286%
2026-06-09	3.8500	4.0500	3.8000	3.9000	+11.429%	327	968	-91.282%
2026-06-08	3.4000	3.5500	3.4000	3.5000	-5.405%	161	770	-90.286%
2026-06-05	3.7000	3.7000	3.7000	3.7000	+10.448%	1	703	-90.811%
2026-06-04	3.3500	3.3500	3.2500	3.3500	+4.688%	5	702	-89.851%
2026-06-03	3.2000	3.2500	3.1900	3.2000	-11.111%	4	701	-89.375%
2026-06-02	3.6500	3.7000	3.6000	3.6000	-5.263%	32	701	-90.556%
2026-06-01	3.6000	3.9000	3.6000	3.8000	-7.317%	218	701	-91.053%
2026-05-29	4.0000	4.1000	3.8000	4.1000	+12.329%	120	555	-91.707%
2026-05-28	3.6000	3.6500	3.6000	3.6500	-2.667%	5	528	-90.685%
2026-05-27	4.0500	4.0500	3.7500	3.7500	0.000%	53	527	-90.933%
2026-05-26	3.6500	3.8000	3.6000	3.7500	+19.808%	75	512	-90.933%
2026-05-22	3.2000	3.5500	3.1300	3.1300	+6.826%	532	507	-89.137%
2026-05-21	2.9300	2.9300	2.9300	2.9300	+5.776%	2	398	-88.396%
2026-05-18	2.8500	2.8500	2.7700	2.7700	-17.313%	2	398	-87.726%
2026-05-15	3.3500	3.3500	3.3500	3.3500	-4.286%	1	398	-89.851%
2026-05-14	3.5500	3.5500	3.5000	3.5000	-7.895%	17	397	-90.286%
2026-05-13	3.6500	3.8000	3.6500	3.8000	0.000%	27	414	-91.053%
2026-05-12	3.6600	3.9500	3.6500	3.8000	-7.317%	178	414	-91.053%
2026-05-11	4.2500	4.4200	4.0700	4.1000	-12.766%	115	414	-91.707%
2026-05-08	4.5500	4.7500	4.5500	4.7000	-2.083%	82	134	-92.766%
2026-05-07	4.8500	4.9000	4.8000	4.8000	+39.130%	15	64	-92.917%
2026-05-05	3.4500	3.4500	3.4500	3.4500	-11.538%	1	56	-90.145%
2026-05-01	3.9000	3.9000	3.9000	3.9000	-4.878%	1	55	-91.282%
2026-04-29	4.1000	4.1000	4.1000	4.1000	-13.319%	1	55	-91.707%
2026-04-27	4.7300	4.7300	4.7300	4.7300	+2.826%	1	55	-92.812%
2026-04-20	4.6000	4.6000	4.6000	4.6000	+11.650%	1	54	-92.609%
2026-04-16	4.1200	4.1200	4.1200	4.1200	-6.364%	1	53	-91.748%
2026-04-15	4.6900	4.6900	4.4000	4.4000	-9.651%	2	53	-92.273%
2026-04-14	4.9000	4.9000	4.8700	4.8700	+14.052%	2	52	-93.018%
2026-04-08	4.2700	4.2700	4.2700	4.2700	+10.909%	1	50	-92.037%
2026-04-06	3.8500	3.8500	3.8500	3.8500	+11.594%	1	49	-91.169%
2026-04-01	3.4500	3.4500	3.4500	3.4500	+15.772%	1	48	-90.145%
2026-03-30	3.0000	3.0000	2.9800	2.9800	-5.397%	10	47	-88.591%
2026-03-27	3.2000	3.2000	3.1500	3.1500	-12.500%	19	42	-89.206%
2026-03-24	3.6000	3.6000	3.6000	3.6000	-10.000%	3	27	-90.556%
2026-03-23	4.2900	4.3800	4.0000	4.0000	-11.111%	23	24	-91.500%
2026-03-20	4.0900	4.5000	3.9700	4.5000	+3.448%	15	21	-92.444%
2026-03-19	4.4500	4.4500	4.3500	4.3500	-6.852%	7	20	-92.184%
2026-03-12	4.6700	4.6700	4.6700	4.6700	-6.600%	1	13	-92.719%
2026-03-11	5.1000	5.1000	5.0000	5.0000	-7.919%	2	13	-93.200%
2026-03-10	5.4300	5.4300	5.4300	5.4300	+4.423%	1	11	-93.738%
2026-03-09	5.3000	5.4000	5.2000	5.2000	0.000%	10	10	-93.462%