Dark

XOM20261120P145
XOM Nov 20 2026 145.00 Put (XOM261120P00145000)
option OPRA

EOD

Sep 18, 2026

2.08+1.463%(+0.03)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.0300	2.0800	1.9300	2.0800	+1.463%	74	3,420	0.000%
2026-09-17	2.3100	2.3900	2.0400	2.0500	-6.818%	127	3,396	+1.463%
2026-09-16	1.9000	2.2900	1.9000	2.2000	+40.127%	91	3,408	-5.455%
2026-09-15	2.0000	2.0200	1.5100	1.5700	-24.880%	43	3,396	+32.484%
2026-09-14	1.5000	2.1100	1.4600	2.0900	+5.025%	125	3,387	-0.478%
2026-09-11	2.1000	2.1300	1.7800	1.9900	-3.398%	105	3,363	+4.523%
2026-09-10	2.0900	2.3700	1.8900	2.0600	-4.186%	62	3,365	+0.971%
2026-09-09	2.4500	2.4500	2.1000	2.1500	-21.818%	54	3,370	-3.256%
2026-09-08	2.5300	3.1500	2.5200	2.7500	-4.844%	353	3,345	-24.364%
2026-09-04	2.7000	2.8900	2.4900	2.8900	+24.034%	43	3,207	-28.028%
2026-09-03	2.2700	2.3300	2.0400	2.3300	+2.193%	28	3,207	-10.730%
2026-09-02	2.2700	2.4900	2.1800	2.2800	-2.146%	26	3,211	-8.772%
2026-09-01	2.4000	2.4500	2.2800	2.3300	-20.748%	29	3,193	-10.730%
2026-08-31	2.7700	3.1500	2.7700	2.9400	-21.600%	77	3,176	-29.252%
2026-08-28	3.8100	4.0000	3.7100	3.7500	+7.143%	77	3,129	-44.533%
2026-08-27	3.4500	3.8500	3.4500	3.5000	-0.850%	55	3,074	-40.571%
2026-08-26	3.5500	3.5500	2.9400	3.5300	+20.890%	122	3,053	-41.076%
2026-08-25	2.8300	3.0500	2.8200	2.9200	+14.063%	27	2,988	-28.767%
2026-08-24	2.5100	2.8000	2.5100	2.5600	+6.224%	89	2,974	-18.750%
2026-08-21	2.3200	2.5300	2.3200	2.4100	+13.679%	43	2,937	-13.693%
2026-08-20	2.0400	2.1200	1.9100	2.1200	-4.072%	62	2,936	-1.887%
2026-08-19	2.1500	2.3200	2.1100	2.2100	-10.887%	111	2,923	-5.882%
2026-08-18	2.4400	2.6100	2.4200	2.4800	-17.333%	58	3,019	-16.129%
2026-08-17	3.3600	3.3600	2.8900	3.0000	-13.043%	322	3,001	-30.667%
2026-08-14	3.5600	3.5600	3.2700	3.4500	-12.658%	32	2,971	-39.710%
2026-08-13	4.2000	4.2000	3.7000	3.9500	+3.675%	320	2,954	-47.342%
2026-08-12	4.2500	4.2500	3.7500	3.8100	-2.308%	177	2,752	-45.407%
2026-08-11	3.8500	4.0000	3.5800	3.9000	-6.024%	204	2,704	-46.667%
2026-08-10	4.7000	4.7000	3.9500	4.1500	-29.060%	286	2,642	-49.880%
2026-08-07	6.1500	6.2000	5.7500	5.8500	+4.464%	310	2,607	-64.444%
2026-08-06	6.3500	6.3500	5.6000	5.6000	-11.392%	63	2,399	-62.857%
2026-08-05	6.3500	6.6000	6.2000	6.3200	+11.072%	96	2,366	-67.089%
2026-08-04	6.9500	6.9500	5.6800	5.6900	+0.708%	81	2,359	-63.445%
2026-08-03	6.0000	6.0000	5.5500	5.6500	+3.670%	68	2,302	-63.186%
2026-07-31	6.3000	6.4500	5.4500	5.4500	-3.540%	49	2,287	-61.835%
2026-07-30	6.0000	6.0000	5.6500	5.6500	+15.779%	15	2,259	-63.186%
2026-07-29	4.9500	4.9500	4.8800	4.8800	-17.983%	4	2,259	-57.377%
2026-07-28	5.9000	5.9500	5.9000	5.9500	-3.252%	2	2,257	-65.042%
2026-07-27	6.3100	6.3100	6.1500	6.1500	+7.895%	49	2,255	-66.179%
2026-07-24	5.2500	5.7000	5.2500	5.7000	+4.015%	40	2,239	-63.509%
2026-07-23	5.5500	5.6500	5.2500	5.4800	-15.692%	1,437	2,217	-62.044%
2026-07-22	6.3000	6.5500	6.2100	6.5000	-10.959%	101	957	-68.000%
2026-07-21	8.1600	8.1600	7.2500	7.3000	-13.609%	7	909	-71.507%
2026-07-20	9.1700	9.1700	8.4500	8.4500	-2.312%	305	904	-75.385%
2026-07-17	8.0000	8.6500	8.0000	8.6500	-5.049%	7	819	-75.954%
2026-07-16	9.4000	9.4000	9.1100	9.1100	-8.534%	19	815	-77.168%
2026-07-14	10.0000	10.0500	9.7500	9.9600	+0.101%	42	815	-79.116%
2026-07-13	10.4500	10.6000	9.9500	9.9500	-28.520%	74	788	-79.095%
2026-07-06	13.5300	13.9200	13.5300	13.9200	-1.277%	2	741	-85.057%
2026-07-02	13.1900	14.1000	13.1900	14.1000	-1.053%	8	734	-85.248%
2026-06-29	14.2500	14.2500	14.2500	14.2500	+13.095%	3	734	-85.404%
2026-06-23	13.3000	13.3100	12.6000	12.6000	-12.256%	10	737	-83.492%
2026-06-22	14.3600	14.3600	14.3600	14.3600	+18.189%	10	737	-85.515%
2026-06-17	12.1500	12.1500	12.1500	12.1500	-3.953%	1	738	-82.881%
2026-06-16	12.9300	12.9300	12.6000	12.6500	-1.172%	101	738	-83.557%
2026-06-15	13.7000	13.7400	12.8000	12.8000	+19.626%	12	644	-83.750%
2026-06-12	10.5000	10.7000	10.5000	10.7000	-1.925%	4	644	-80.561%
2026-06-11	9.8500	10.9500	9.8500	10.9100	+11.668%	14	644	-80.935%
2026-06-10	9.8200	9.8200	9.4500	9.7700	-9.537%	46	644	-78.710%
2026-06-09	10.8000	10.9000	10.6000	10.8000	+12.500%	65	641	-80.741%
2026-06-08	9.0000	9.9000	8.9500	9.6000	-1.840%	133	607	-78.333%
2026-06-05	9.7500	9.8000	9.7000	9.7800	+1.347%	16	602	-78.732%
2026-06-04	9.6500	9.6700	9.6000	9.6500	+4.324%	20	603	-78.446%
2026-06-03	9.0500	9.2500	8.7000	9.2500	-7.035%	69	607	-77.514%
2026-06-02	10.3000	10.5500	9.9000	9.9500	-6.132%	74	564	-79.095%
2026-06-01	10.5500	10.6000	10.4000	10.6000	-8.225%	17	529	-80.377%
2026-05-29	11.1000	11.5500	10.8000	11.5500	+6.944%	27	529	-81.991%
2026-05-28	9.8700	10.8000	9.8700	10.8000	+4.348%	22	504	-80.741%
2026-05-27	11.6000	11.6000	10.2500	10.3500	+3.500%	46	488	-79.903%
2026-05-26	9.0000	10.0000	9.0000	10.0000	+11.111%	58	491	-79.200%
2026-05-22	9.0000	9.0000	9.0000	9.0000	0.000%	25	489	-76.889%
2026-05-21	8.0500	9.0000	8.0500	9.0000	+13.208%	26	514	-76.889%
2026-05-20	6.6500	8.0000	6.6000	7.9500	+15.217%	98	514	-73.836%
2026-05-19	7.0000	7.0500	6.9000	6.9000	-4.828%	40	499	-69.855%
2026-05-18	7.5500	7.6000	7.1900	7.2500	-9.938%	75	499	-71.310%
2026-05-15	8.3600	8.4000	7.7500	8.0500	-12.022%	120	499	-74.161%
2026-05-14	9.3500	9.7500	9.1500	9.1500	-6.442%	72	359	-77.268%
2026-05-13	9.9500	10.3500	9.7800	9.7800	-4.118%	217	308	-78.732%
2026-05-12	10.3000	10.4500	9.8500	10.2000	-5.116%	50	308	-79.608%
2026-05-11	10.8000	10.8000	10.7500	10.7500	-8.975%	3	308	-80.651%
2026-05-07	12.5500	12.5500	11.8000	11.8100	+5.446%	55	94	-82.388%
2026-05-06	11.1500	11.2500	11.1500	11.2000	+18.519%	6	48	-81.429%
2026-04-30	9.9000	9.9000	9.4500	9.4500	-20.253%	3	48	-77.989%
2026-04-24	11.8500	11.8500	11.8500	11.8500	+6.661%	1	48	-82.447%
2026-04-22	11.1100	11.1100	11.1100	11.1100	-2.969%	2	47	-81.278%
2026-04-21	12.0000	12.0000	11.4500	11.4500	-4.583%	43	45	-81.834%
2026-04-20	12.0000	12.0000	12.0000	12.0000	-4.230%	20	47	-82.667%
2026-04-17	12.5300	12.5300	12.5300	12.5300	+43.200%	1	27	-83.400%
2026-04-09	8.8500	8.9000	8.7500	8.7500	0.000%	6	27	-76.229%
2026-04-06	8.7500	8.7500	8.7500	8.7500	+36.719%	3	26	-76.229%
2026-03-30	6.4000	6.4000	6.4000	6.4000	-20.497%	3	23	-67.500%
2026-03-25	7.9500	8.0500	7.9500	8.0500	+7.333%	2	20	-74.161%
2026-03-24	7.9000	7.9000	7.5000	7.5000	-20.213%	4	18	-72.267%
2026-03-19	9.4000	9.4000	9.3000	9.4000	-19.313%	12	14	-77.872%
2026-03-11	11.6500	11.6500	11.6500	11.6500	+10.952%	1	1	-82.146%
2026-03-02	10.4500	10.5000	10.4500	10.5000	0.000%	20	0	-80.190%