Dark

XOM20261120P130
XOM Nov 20 2026 130.00 Put (XOM261120P00130000)
option OPRA

EOD

Sep 18, 2026

0.4300-4.444%(-0.0200)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.4900	0.5200	0.4300	0.4300	-4.444%	59	4,545	0.000%
2026-09-17	0.6100	0.6100	0.4500	0.4500	-16.667%	10	4,562	-4.444%
2026-09-16	0.5200	0.5900	0.4700	0.5400	+17.391%	54	4,557	-20.370%
2026-09-15	0.4400	0.4800	0.4300	0.4600	-26.984%	6	4,603	-6.522%
2026-09-14	0.5000	0.6300	0.5000	0.6300	+34.043%	65	4,605	-31.746%
2026-09-11	0.5100	0.5100	0.4700	0.4700	-12.963%	2	4,550	-8.511%
2026-09-09	0.6300	0.6700	0.5400	0.5400	-32.500%	32	4,550	-20.370%
2026-09-08	0.7300	0.8000	0.7300	0.8000	+11.111%	21	4,542	-46.250%
2026-09-04	0.7100	0.7600	0.6800	0.7200	+28.571%	33	4,505	-40.278%
2026-09-03	0.5500	0.6000	0.5500	0.5600	-12.500%	42	4,505	-23.214%
2026-09-02	0.6900	0.7200	0.6400	0.6400	-3.030%	25	4,515	-32.813%
2026-09-01	0.6400	0.6600	0.6400	0.6600	-18.519%	3	4,498	-34.848%
2026-08-31	0.7500	0.8600	0.7500	0.8100	-28.947%	14	4,498	-46.914%
2026-08-28	1.0100	1.1400	1.0100	1.1400	+6.542%	23	4,485	-62.281%
2026-08-27	1.1000	1.1000	1.0300	1.0700	+5.941%	11	4,474	-59.813%
2026-08-26	1.0000	1.0100	0.9200	1.0100	+14.773%	3	4,472	-57.426%
2026-08-25	0.8800	0.8800	0.8800	0.8800	+17.333%	2	4,471	-51.136%
2026-08-24	0.7500	0.7500	0.7500	0.7500	0.000%	19	4,471	-42.667%
2026-08-21	0.6400	0.7500	0.6400	0.7500	+36.364%	23	4,456	-42.667%
2026-08-20	0.5900	0.6300	0.5500	0.5500	-16.667%	8	4,442	-21.818%
2026-08-19	0.6400	0.6600	0.6200	0.6600	-8.333%	18	4,442	-34.848%
2026-08-18	0.6800	0.7500	0.6800	0.7200	-14.286%	15	4,432	-40.278%
2026-08-17	0.9600	0.9600	0.8200	0.8400	-16.000%	15	4,430	-48.810%
2026-08-14	1.0400	1.0400	0.9400	1.0000	-15.254%	38	4,419	-57.000%
2026-08-13	1.2000	1.2100	1.1800	1.1800	-1.667%	106	4,403	-63.559%
2026-08-12	1.3100	1.3900	1.1700	1.2000	-0.826%	21	4,368	-64.167%
2026-08-11	1.2400	1.2800	1.1600	1.2100	-10.370%	15	4,348	-64.463%
2026-08-10	1.7500	1.7500	1.3000	1.3500	-34.466%	28	4,348	-68.148%
2026-08-07	2.1000	2.1000	2.0600	2.0600	+9.574%	3	4,341	-79.126%
2026-08-06	1.9900	1.9900	1.8800	1.8800	-16.071%	11	4,342	-77.128%
2026-08-05	2.1400	2.2600	2.1300	2.2400	+7.692%	291	4,342	-80.804%
2026-08-04	2.0600	2.0800	1.9200	2.0800	+7.216%	6	4,142	-79.327%
2026-08-03	1.9400	1.9500	1.9400	1.9400	-9.346%	4	4,139	-77.835%
2026-07-31	2.3400	2.3700	2.1400	2.1400	+4.390%	3	4,137	-79.907%
2026-07-30	2.1000	2.1500	2.0500	2.0500	+21.302%	4	4,137	-79.024%
2026-07-29	1.6900	1.6900	1.6900	1.6900	-27.155%	1	4,135	-74.556%
2026-07-28	2.3100	2.3200	2.0700	2.3200	+1.754%	256	4,135	-81.466%
2026-07-27	2.3000	2.3200	2.2800	2.2800	+9.091%	6	4,201	-81.140%
2026-07-24	2.0900	2.0900	2.0900	2.0900	0.000%	1	4,203	-79.426%
2026-07-23	2.1000	2.1000	2.0900	2.0900	-12.917%	2	4,202	-79.426%
2026-07-22	2.4600	2.4600	2.3700	2.4000	-16.084%	12	4,202	-82.083%
2026-07-21	2.9600	3.0200	2.7200	2.8600	-15.882%	832	4,200	-84.965%
2026-07-20	3.3000	3.4000	3.2500	3.4000	+3.030%	3	4,126	-87.353%
2026-07-17	3.0000	3.3000	3.0000	3.3000	-5.714%	26	4,126	-86.970%
2026-07-16	3.5500	3.5500	3.4500	3.5000	-16.067%	47	4,101	-87.714%
2026-07-15	4.2500	4.2500	4.1700	4.1700	+6.923%	100	4,092	-89.688%
2026-07-14	4.0000	4.1200	3.9000	3.9000	-6.475%	11	3,992	-88.974%
2026-07-13	4.4000	4.4000	4.0700	4.1700	-27.855%	61	3,994	-89.688%
2026-07-10	5.7800	5.7800	5.7800	5.7800	-2.034%	1	4,002	-92.561%
2026-07-08	4.6000	5.9000	4.6000	5.9000	-6.349%	5	4,002	-92.712%
2026-07-06	6.3000	6.3000	6.3000	6.3000	-1.408%	1	3,999	-93.175%
2026-06-29	6.3500	6.3900	6.3500	6.3900	-3.910%	8	3,998	-93.271%
2026-06-24	6.7300	6.7300	6.6500	6.6500	+20.909%	399	3,999	-93.534%
2026-06-23	6.0000	6.0000	5.5000	5.5000	-17.910%	15	4,253	-92.182%
2026-06-18	7.1500	7.1500	6.7000	6.7000	+13.559%	26	4,242	-93.582%
2026-06-17	5.5500	5.9500	5.5500	5.9000	-1.667%	5	4,242	-92.712%
2026-06-16	5.8000	6.0000	5.7000	6.0000	-2.280%	50	4,242	-92.833%
2026-06-15	7.0000	7.0000	5.8500	6.1400	+25.306%	95	4,156	-92.997%
2026-06-12	4.6500	4.9000	4.6500	4.9000	-5.769%	8	4,156	-91.224%
2026-06-11	5.2500	5.3500	5.0500	5.2000	+11.349%	58	4,156	-91.731%
2026-06-10	4.8500	4.9000	4.6000	4.6700	-9.320%	414	4,117	-90.792%
2026-06-09	5.0500	5.2000	5.0000	5.1500	+11.957%	272	3,730	-91.650%
2026-06-08	4.4000	4.7500	4.4000	4.6000	-5.155%	199	3,602	-90.652%
2026-06-05	4.5500	4.8500	4.5000	4.8500	+11.494%	70	3,448	-91.134%
2026-06-04	4.5500	4.5500	4.2900	4.3500	+1.874%	173	3,388	-90.115%
2026-06-03	4.2500	4.5000	4.0500	4.2700	-9.149%	85	3,315	-89.930%
2026-06-02	4.8500	4.9500	4.6500	4.7000	-6.931%	164	3,245	-90.851%
2026-06-01	4.7300	5.1500	4.7000	5.0500	-6.481%	76	3,115	-91.485%
2026-05-29	5.2000	5.4000	5.0500	5.4000	+8.000%	58	3,076	-92.037%
2026-05-28	4.7500	5.0500	4.7500	5.0000	0.000%	55	3,055	-91.400%
2026-05-27	5.3500	5.4500	4.8000	5.0000	0.000%	55	3,034	-91.400%
2026-05-26	4.8000	5.1000	4.7000	5.0000	+20.482%	128	3,019	-91.400%
2026-05-22	4.0500	4.5000	3.9700	4.1500	-2.353%	220	2,943	-89.639%
2026-05-21	3.8500	4.2500	3.8500	4.2500	+32.813%	151	2,779	-89.882%
2026-05-20	3.2000	3.2000	3.2000	3.2000	-4.478%	3	2,779	-86.563%
2026-05-19	3.3000	3.3500	3.3000	3.3500	-16.250%	4	2,717	-87.164%
2026-05-15	3.9000	4.2000	3.7500	4.0000	-10.112%	105	2,717	-89.250%
2026-05-14	4.6000	4.6700	4.4500	4.4500	-6.316%	84	2,613	-90.337%
2026-05-13	4.9500	4.9500	4.7500	4.7500	-3.061%	162	2,554	-90.947%
2026-05-12	4.9300	5.1000	4.8000	4.9000	-8.411%	1,196	2,554	-91.224%
2026-05-11	5.5000	5.5000	5.3000	5.3500	-12.295%	86	2,554	-91.963%
2026-05-08	6.1000	6.3000	5.7900	6.1000	-2.400%	53	1,262	-92.951%
2026-05-07	6.3000	6.3000	6.2500	6.2500	+20.192%	4	1,211	-93.120%
2026-05-01	5.0500	5.2300	5.0500	5.2000	+9.474%	20	1,211	-91.731%
2026-04-30	5.2500	5.2500	4.6900	4.7500	-2.062%	338	1,211	-90.947%
2026-04-29	4.8500	4.8500	4.8500	4.8500	-12.770%	4	1,061	-91.134%
2026-04-27	5.5600	5.5600	5.5600	5.5600	-10.323%	1	1,061	-92.266%
2026-04-24	6.2000	6.2000	6.2000	6.2000	+3.333%	7	1,061	-93.065%
2026-04-20	5.7400	6.0000	5.7400	6.0000	+13.208%	2	1,054	-92.833%
2026-04-16	5.3000	5.4000	5.3000	5.3000	-15.200%	10	1,053	-91.887%
2026-04-14	6.0000	6.3000	6.0000	6.2500	+16.822%	30	1,052	-93.120%
2026-04-10	5.5000	5.5000	5.3500	5.3500	+7.000%	1,250	27	-91.963%
2026-04-09	5.0000	5.0000	5.0000	5.0000	+1.010%	5	27	-91.400%
2026-04-06	4.9500	4.9500	4.9500	4.9500	+7.609%	3	22	-91.313%
2026-04-01	4.5000	4.6000	4.5000	4.6000	+6.977%	2	20	-90.652%
2026-03-26	4.2500	4.3000	4.2500	4.3000	0.000%	2	18	-90.000%
2026-03-25	4.3000	4.3000	4.3000	4.3000	-2.273%	3	17	-90.000%
2026-03-24	4.4000	4.4000	4.4000	4.4000	-16.190%	1	17	-90.227%
2026-03-23	5.0900	5.2500	5.0600	5.2500	+8.921%	10	16	-91.810%
2026-03-20	5.0000	5.0000	4.7500	4.8200	+2.553%	7	16	-91.079%
2026-03-17	4.7000	4.7000	4.7000	4.7000	-17.544%	1	12	-90.851%
2026-03-13	5.5500	5.7000	5.5500	5.7000	-8.800%	3	11	-92.456%
2026-03-11	6.2500	6.2500	6.2500	6.2500	-2.344%	1	8	-93.120%
2026-03-09	6.5500	6.6500	6.4000	6.4000	-2.883%	7	7	-93.281%
2026-03-03	6.5900	6.5900	6.5900	6.5900	0.000%	1	1	-93.475%