Dark

XOM20261120P150
XOM Nov 20 2026 150.00 Put (XOM261120P00150000)
option OPRA

EOD

Sep 18, 2026

3.24+2.857%(+0.09)105

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	3.0500	3.2400	2.9900	3.2400	+2.857%	105	2,931	0.000%
2026-09-17	3.3500	3.5500	3.1500	3.1500	-3.374%	242	2,925	+2.857%
2026-09-16	2.6400	3.4500	2.6400	3.2600	+33.607%	165	2,968	-0.613%
2026-09-15	2.9500	2.9500	2.2900	2.4400	-22.045%	100	2,956	+32.787%
2026-09-14	2.4100	3.2000	2.3400	3.1300	+5.034%	159	2,953	+3.514%
2026-09-11	2.7500	3.1000	2.7500	2.9800	-2.295%	134	2,911	+8.725%
2026-09-10	3.0000	3.3600	2.9800	3.0500	-6.154%	269	2,880	+6.230%
2026-09-09	3.2500	3.6500	3.2000	3.2500	-19.753%	247	2,647	-0.308%
2026-09-08	3.8600	4.3000	3.8500	4.0500	-2.174%	40	2,441	-20.000%
2026-09-04	4.1500	4.2000	3.7000	4.1400	+20.000%	348	2,441	-21.739%
2026-09-03	3.2300	3.4500	2.9500	3.4500	+6.154%	354	2,441	-6.087%
2026-09-02	3.6500	3.7000	3.2500	3.2500	-5.797%	237	2,196	-0.308%
2026-09-01	3.2000	3.6500	3.2000	3.4500	-16.867%	70	1,994	-6.087%
2026-08-31	4.1700	4.5500	4.1500	4.1500	-20.952%	49	1,943	-21.928%
2026-08-28	5.5500	5.6500	5.2500	5.2500	-2.778%	47	1,924	-38.286%
2026-08-27	4.9500	5.5000	4.9500	5.4000	+7.356%	24	1,884	-40.000%
2026-08-26	4.9000	5.0500	4.2500	5.0300	+15.632%	120	1,869	-35.586%
2026-08-25	4.1300	4.3500	3.9000	4.3500	+17.568%	391	1,799	-25.517%
2026-08-24	3.5500	4.1000	3.5500	3.7000	0.000%	91	1,535	-12.432%
2026-08-21	3.1600	3.7000	3.1600	3.7000	+12.121%	49	1,519	-12.432%
2026-08-20	2.8800	3.3400	2.8700	3.3000	+1.227%	78	1,506	-1.818%
2026-08-19	3.1000	3.3500	3.0500	3.2600	-9.444%	107	1,461	-0.613%
2026-08-18	3.6700	3.8500	3.5000	3.6000	-19.101%	198	1,391	-10.000%
2026-08-17	4.5000	4.5500	4.2000	4.4500	-10.101%	59	1,217	-27.191%
2026-08-14	5.0000	5.0000	4.8500	4.9500	-13.158%	42	1,225	-34.545%
2026-08-13	5.9000	6.0000	5.4500	5.7000	+5.948%	49	1,186	-43.158%
2026-08-12	6.1100	6.1100	5.3000	5.3800	-3.929%	28	1,188	-39.777%
2026-08-11	5.5000	5.6000	5.0500	5.6000	+2.377%	21	1,180	-42.143%
2026-08-10	6.3000	6.3000	5.4700	5.4700	-32.883%	36	1,167	-40.768%
2026-08-07	8.4500	8.5000	7.9000	8.1500	+6.536%	27	1,148	-60.245%
2026-08-06	7.8000	7.8000	7.6500	7.6500	-13.068%	8	1,124	-57.647%
2026-08-05	8.7000	8.9000	8.5000	8.8000	+10.276%	267	1,118	-63.182%
2026-08-04	8.9500	8.9500	7.7100	7.9800	+4.314%	248	1,048	-59.398%
2026-08-03	7.6700	7.6700	7.5000	7.6500	+4.795%	18	821	-57.647%
2026-07-31	8.8000	8.8000	7.0500	7.3000	+3.546%	33	819	-55.616%
2026-07-30	8.1700	8.1700	7.0500	7.0500	+7.634%	90	810	-54.043%
2026-07-29	6.6000	6.6000	6.5500	6.5500	-22.941%	12	762	-50.534%
2026-07-28	8.5000	8.5000	8.5000	8.5000	+11.549%	52	771	-61.882%
2026-07-24	7.1000	7.7500	7.1000	7.6200	+2.834%	39	771	-57.480%
2026-07-23	7.2900	7.4500	7.1000	7.4100	-11.786%	11	740	-56.275%
2026-07-22	8.8500	8.8500	8.2400	8.4000	-14.110%	31	729	-61.429%
2026-07-21	10.4000	10.4000	9.7700	9.7800	-13.067%	60	715	-66.871%
2026-07-20	11.2500	11.2500	11.2500	11.2500	-1.055%	9	715	-71.200%
2026-07-17	10.4500	11.3700	10.4500	11.3700	-4.051%	3	708	-71.504%
2026-07-16	11.7500	11.8500	11.7500	11.8500	-12.546%	56	707	-72.658%
2026-07-13	13.5500	13.5500	13.5500	13.5500	-22.836%	1	763	-76.089%
2026-06-25	17.5600	17.5600	17.5600	17.5600	-2.444%	3	762	-81.549%
2026-06-24	18.0000	18.0000	18.0000	18.0000	+8.630%	50	759	-82.000%
2026-06-23	16.5000	16.5700	16.5000	16.5700	-2.242%	4	809	-80.447%
2026-06-22	16.8000	17.1000	16.8000	16.9500	-6.250%	104	809	-80.885%
2026-06-18	18.2500	18.2500	18.0800	18.0800	+12.789%	51	765	-82.080%
2026-06-15	15.9000	16.0300	15.9000	16.0300	+19.449%	2	765	-79.788%
2026-06-11	13.4500	13.4500	13.4000	13.4200	+2.443%	4	765	-75.857%
2026-06-09	13.2000	13.2500	12.6500	13.1000	+11.205%	36	765	-75.267%
2026-06-08	11.7800	11.7800	11.7800	11.7800	-3.837%	1	761	-72.496%
2026-06-05	12.4000	12.6500	12.0000	12.2500	+6.987%	32	761	-73.551%
2026-06-04	12.1500	12.1500	11.2500	11.4500	-2.719%	45	739	-71.703%
2026-06-03	11.7700	11.7700	11.7700	11.7700	-9.112%	20	717	-72.472%
2026-06-01	12.8500	12.9500	12.8500	12.9500	-9.441%	2	737	-74.981%
2026-05-29	14.1500	14.3000	14.1500	14.3000	+8.828%	4	735	-77.343%
2026-05-28	13.1600	13.1600	13.1100	13.1400	-0.076%	56	736	-75.342%
2026-05-27	13.2000	13.2000	13.1500	13.1500	+4.948%	2	680	-75.361%
2026-05-26	11.3000	12.5300	11.2500	12.5300	+14.954%	106	681	-74.142%
2026-05-22	10.6000	11.1000	10.6000	10.9000	-2.679%	40	694	-70.275%
2026-05-21	9.9500	11.2500	9.9500	11.2000	+16.062%	113	657	-71.071%
2026-05-20	8.8500	9.7500	8.8500	9.6500	+17.540%	124	657	-66.425%
2026-05-19	8.9500	8.9500	8.2000	8.2100	-10.761%	9	433	-60.536%
2026-05-18	9.2000	9.2000	9.2000	9.2000	-8.000%	1	433	-64.783%
2026-05-15	10.4500	10.5000	9.8500	10.0000	-17.695%	204	433	-67.600%
2026-05-12	12.1500	12.1500	12.1500	12.1500	-8.989%	1	239	-73.333%
2026-05-11	14.1400	14.1400	13.3500	13.3500	-10.101%	12	239	-75.730%
2026-05-08	14.8500	14.8500	14.8500	14.8500	-2.303%	1	232	-78.182%
2026-05-07	15.2000	15.2500	15.2000	15.2000	+16.031%	18	231	-78.684%
2026-05-06	13.1000	13.1000	13.1000	13.1000	+9.992%	1	214	-75.267%
2026-05-05	11.9100	11.9100	11.9100	11.9100	+1.882%	1	214	-72.796%
2026-05-04	11.6900	11.6900	11.6900	11.6900	-3.786%	1	214	-72.284%
2026-05-01	12.1500	12.1500	12.1500	12.1500	0.000%	1	213	-73.333%
2026-04-30	11.7900	12.2000	11.4000	12.1500	-1.619%	30	213	-73.333%
2026-04-29	12.3500	12.3500	12.3500	12.3500	-8.383%	25	184	-73.765%
2026-04-28	13.5000	13.5000	13.4800	13.4800	-3.714%	25	159	-75.964%
2026-04-27	14.0000	14.0000	14.0000	14.0000	-2.371%	2	134	-76.857%
2026-04-24	14.3400	14.3400	14.3400	14.3400	-12.561%	2	134	-77.406%
2026-04-17	15.9800	16.4000	15.4000	16.4000	+38.397%	4	136	-80.244%
2026-04-13	12.3700	12.4200	11.8500	11.8500	-5.878%	86	137	-72.658%
2026-04-10	12.8500	12.8500	12.1500	12.5900	+4.917%	30	96	-74.265%
2026-04-09	12.0000	12.0000	12.0000	12.0000	-2.991%	1	96	-73.000%
2026-04-08	12.3000	12.7000	12.2000	12.3700	+17.810%	12	95	-73.808%
2026-04-06	10.7500	10.7500	10.5000	10.5000	+34.615%	6	95	-69.143%
2026-03-31	7.8000	8.1000	7.8000	7.8000	+1.961%	12	89	-58.462%
2026-03-30	7.6500	7.8000	7.6000	7.6500	-10.000%	8	77	-57.647%
2026-03-27	8.5000	8.5000	8.5000	8.5000	-10.053%	1	69	-61.882%
2026-03-26	9.4500	9.4500	9.4500	9.4500	+6.539%	1	68	-65.714%
2026-03-24	8.8700	8.8700	8.8700	8.8700	-18.773%	2	67	-63.472%
2026-03-20	10.9300	10.9300	10.9200	10.9200	-5.862%	11	65	-70.330%
2026-03-19	12.3500	12.3500	11.2000	11.6000	+11.753%	16	54	-72.069%
2026-03-18	10.9500	10.9500	10.1800	10.3800	-2.900%	11	40	-68.786%
2026-03-17	10.6500	10.7500	10.6100	10.6900	-16.157%	8	38	-69.691%
2026-03-12	12.8600	12.8600	12.7500	12.7500	-9.574%	2	37	-74.588%
2026-03-11	14.0000	14.1000	14.0000	14.1000	+0.931%	36	37	-77.021%
2026-03-09	14.0500	14.0500	13.9700	13.9700	0.000%	2	1	-76.807%