Dark

XOM20261218P125
XOM Dec 18 2026 125.00 Put (XOM261218P00125000)
option OPRA

EOD

Aug 4, 2026

1.80-11.330%(-0.23)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	2.0300	2.0300	1.8000	1.8000	-11.330%	21	6,122	0.000%
2026-07-31	1.9600	2.1200	1.9600	2.0300	+16.000%	12	6,128	-11.330%
2026-07-29	1.7500	1.7500	1.7500	1.7500	-20.455%	5	6,129	+2.857%
2026-07-28	2.0000	2.2000	2.0000	2.2000	+2.326%	19	6,129	-18.182%
2026-07-27	2.1500	2.1500	2.1500	2.1500	0.000%	3	6,114	-16.279%
2026-07-24	2.1500	2.1500	2.1500	2.1500	+13.158%	1	6,111	-16.279%
2026-07-23	1.9000	1.9000	1.9000	1.9000	-11.628%	3	6,110	-5.263%
2026-07-22	2.2000	2.2000	2.1500	2.1500	-14.000%	19	6,110	-16.279%
2026-07-21	2.5000	2.5700	2.4500	2.5000	-12.281%	72	6,098	-28.000%
2026-07-20	3.4000	3.4000	2.8500	2.8500	-20.613%	4	6,149	-36.842%
2026-07-15	3.5500	3.6500	3.5500	3.5900	+5.588%	7	6,150	-49.861%
2026-07-14	3.4500	3.5000	3.3500	3.4000	-5.556%	42	6,147	-47.059%
2026-07-13	3.7500	3.7500	3.6000	3.6000	-21.739%	103	6,146	-50.000%
2026-07-10	4.7000	4.8000	4.6000	4.6000	-4.167%	13	6,164	-60.870%
2026-07-09	4.5400	4.8000	4.5000	4.8000	+15.663%	16	6,160	-62.500%
2026-07-08	3.9500	4.6000	3.8500	4.1500	0.000%	90	6,156	-56.627%
2026-07-07	4.0500	4.2500	4.0500	4.1500	-17.822%	192	6,142	-56.627%
2026-07-06	5.3500	5.3500	5.0000	5.0500	-6.481%	23	6,133	-64.356%
2026-07-02	5.0000	5.4000	5.0000	5.4000	+0.935%	39	6,122	-66.667%
2026-07-01	5.5000	5.5000	5.3500	5.3500	-3.604%	85	6,122	-66.355%
2026-06-30	5.4000	5.6000	5.4000	5.5500	+0.909%	218	6,099	-67.568%
2026-06-29	5.4500	5.5000	5.3500	5.5000	-2.482%	40	6,007	-67.273%
2026-06-26	5.6000	5.6900	5.6000	5.6400	+4.059%	65	5,989	-68.085%
2026-06-25	5.4000	5.5300	5.4000	5.4200	-4.071%	122	5,981	-66.790%
2026-06-24	5.4500	5.8000	5.4500	5.6500	+22.826%	105	5,958	-68.142%
2026-06-23	4.9300	5.0500	4.6000	4.6000	-11.538%	205	5,951	-60.870%
2026-06-22	5.5500	5.5500	5.1000	5.2000	-6.306%	237	5,929	-65.385%
2026-06-18	5.4500	6.1000	5.4500	5.5500	+8.824%	193	6,064	-67.568%
2026-06-17	4.7500	5.1000	4.6000	5.1000	+6.695%	1,033	6,064	-64.706%
2026-06-16	4.9500	5.1000	4.7800	4.7800	-6.275%	62	6,064	-62.343%
2026-06-15	6.0000	6.1100	5.0000	5.1000	+14.607%	252	5,926	-64.706%
2026-06-12	4.1800	4.4500	4.1800	4.4500	-2.838%	106	5,926	-59.551%
2026-06-11	4.0000	4.5800	3.9500	4.5800	+7.765%	514	5,926	-60.699%
2026-06-10	4.0500	4.2500	3.9500	4.2500	-5.765%	156	5,686	-57.647%
2026-06-09	3.9500	4.5100	3.9500	4.5100	+12.750%	120	5,691	-60.089%
2026-06-08	3.9000	4.0500	3.9000	4.0000	-3.614%	228	5,637	-55.000%
2026-06-05	4.1500	4.1500	4.1500	4.1500	+10.667%	75	5,625	-56.627%
2026-06-04	3.9000	3.9000	3.7500	3.7500	+4.167%	22	5,550	-52.000%
2026-06-03	3.7000	3.8700	3.6000	3.6000	-12.195%	71	5,543	-50.000%
2026-06-02	4.1500	4.1500	4.0000	4.1000	-6.818%	54	5,538	-56.098%
2026-06-01	4.1500	4.4500	4.0500	4.4000	-6.582%	55	5,530	-59.091%
2026-05-29	4.3000	4.7100	4.3000	4.7100	+14.044%	131	5,513	-61.783%
2026-05-28	3.9000	4.1300	3.9000	4.1300	-1.667%	7	5,425	-56.416%
2026-05-27	4.5500	4.5500	4.1000	4.2000	-1.869%	134	5,419	-57.143%
2026-05-26	3.8500	4.2800	3.8000	4.2800	+17.260%	297	5,333	-57.944%
2026-05-22	3.5000	3.6500	3.5000	3.6500	+4.286%	149	5,204	-50.685%
2026-05-21	3.6500	3.7000	3.5000	3.5000	+6.061%	1,103	5,161	-48.571%
2026-05-20	3.0000	3.3600	3.0000	3.3000	+1.538%	146	5,161	-45.455%
2026-05-19	3.2500	3.2500	3.2500	3.2500	0.000%	1	4,057	-44.615%
2026-05-18	3.4000	3.4000	3.2000	3.2500	-5.797%	9	4,057	-44.615%
2026-05-15	3.5000	3.5000	3.3500	3.4500	-10.390%	22	4,057	-47.826%
2026-05-14	4.0500	4.0500	3.8500	3.8500	-10.673%	118	4,035	-53.247%
2026-05-13	4.3100	4.3100	4.3100	4.3100	+2.133%	1	4,033	-58.237%
2026-05-12	4.1700	4.3300	4.1000	4.2200	-21.852%	23	4,033	-57.346%
2026-05-07	5.2500	5.4000	5.2500	5.4000	+29.187%	7	4,033	-66.667%
2026-05-04	4.4000	4.4000	4.0100	4.1800	-6.488%	11	4,028	-56.938%
2026-05-01	4.4700	4.4700	4.4700	4.4700	+1.591%	1	4,027	-59.732%
2026-04-29	4.4000	4.4000	4.4000	4.4000	-2.222%	1	4,027	-59.091%
2026-04-28	4.5000	4.5000	4.5000	4.5000	-5.263%	1	4,027	-60.000%
2026-04-27	4.7500	4.7500	4.7500	4.7500	-10.377%	1	4,026	-62.105%
2026-04-24	5.0000	5.3000	4.9500	5.3000	+4.950%	107	4,025	-66.038%
2026-04-21	5.0500	5.0500	5.0500	5.0500	0.000%	10	3,947	-64.356%
2026-04-20	5.0000	5.0500	5.0000	5.0500	-9.498%	6	3,947	-64.356%
2026-04-17	5.4000	5.5800	5.4000	5.5800	+24.554%	15	3,942	-67.742%
2026-04-16	4.6800	4.6800	4.4400	4.4800	-7.819%	27	3,939	-59.821%
2026-04-15	5.2000	5.2000	4.7500	4.8600	-4.706%	51	3,939	-62.963%
2026-04-14	5.2000	5.2200	5.0500	5.1000	+8.511%	55	3,932	-64.706%
2026-04-13	4.3500	4.7200	4.3500	4.7000	-0.424%	79	4,003	-61.702%
2026-04-10	4.7500	4.7500	4.7200	4.7200	-7.451%	120	4,003	-61.864%
2026-04-08	5.3200	5.3200	5.1000	5.1000	+22.302%	2	4,003	-64.706%
2026-04-07	4.1400	4.1700	4.1400	4.1700	-7.333%	2	4,003	-56.835%
2026-04-06	4.5000	4.5000	4.5000	4.5000	+14.213%	10	4,001	-60.000%
2026-04-02	3.9400	3.9400	3.9400	3.9400	+2.338%	1	4,000	-54.315%
2026-04-01	3.8500	3.8500	3.8500	3.8500	+8.757%	1	4,000	-53.247%
2026-03-31	3.5400	3.5400	3.5400	3.5400	+1.143%	1	4,000	-49.153%
2026-03-30	3.2500	3.5000	3.2500	3.5000	0.000%	1,110	4,000	-48.571%
2026-03-27	3.5000	3.5000	3.5000	3.5000	-10.941%	21	3,401	-48.571%
2026-03-26	3.9000	3.9300	3.7300	3.9300	+2.078%	24	3,401	-54.198%
2026-03-25	3.8500	3.8500	3.8500	3.8500	-3.750%	1	3,401	-53.247%
2026-03-24	4.0000	4.0000	4.0000	4.0000	-9.910%	1	3,401	-55.000%
2026-03-23	4.6000	4.6000	4.3800	4.4400	+10.723%	22	3,401	-59.459%
2026-03-20	4.2700	4.3600	4.0100	4.0100	-16.458%	8	3,401	-55.112%
2026-03-19	4.8500	4.8500	4.8000	4.8000	+4.348%	12	3,396	-62.500%
2026-03-18	4.3000	4.6000	4.3000	4.6000	+12.195%	5	3,389	-60.870%
2026-03-17	4.3100	4.3100	4.1000	4.1000	-10.870%	18	3,389	-56.098%
2026-03-16	4.6300	4.7000	4.6000	4.6000	-5.738%	83	3,386	-60.870%
2026-03-13	5.0500	5.0500	4.8800	4.8800	-5.058%	3	3,349	-63.115%
2026-03-12	5.0000	5.2000	5.0000	5.1400	-10.764%	9	3,347	-64.981%
2026-03-10	5.7800	5.7800	5.7600	5.7600	+1.053%	16	3,348	-68.750%
2026-03-09	5.7000	5.7000	5.7000	5.7000	-1.213%	1	3,364	-68.421%
2026-03-06	6.0900	6.0900	5.7700	5.7700	+8.868%	4	3,364	-68.804%
2026-03-05	5.3000	5.3000	5.3000	5.3000	-11.667%	3	3,364	-66.038%
2026-03-03	5.1200	6.0000	5.0500	6.0000	+20.000%	15	3,361	-70.000%
2026-03-02	5.0000	5.0000	5.0000	5.0000	-10.714%	51	3,361	-64.000%
2026-02-26	5.6000	5.6000	5.6000	5.6000	+1.449%	3	3,361	-67.857%
2026-02-25	5.5200	5.5200	5.5200	5.5200	+10.400%	3	3,358	-67.391%
2026-02-23	5.4000	5.4000	5.0000	5.0000	-12.281%	20	3,358	-64.000%
2026-02-20	5.6500	5.9500	5.6500	5.7000	+14.000%	51	3,355	-68.421%
2026-02-18	5.2300	5.2300	5.0000	5.0000	-13.043%	8	3,309	-64.000%
2026-02-17	5.5000	5.8000	5.5000	5.7500	+9.524%	85	3,312	-68.696%
2026-02-13	5.0900	5.3000	5.0900	5.2500	+25.000%	4	3,273	-65.714%
2026-02-12	4.2000	4.2000	4.2000	4.2000	+1.695%	5	3,273	-57.143%
2026-02-11	4.2800	4.2800	4.1300	4.1300	-13.598%	5	3,268	-56.416%
2026-02-10	4.7800	4.7800	4.7800	4.7800	-1.443%	2	3,270	-62.343%
2026-02-09	4.8500	4.8500	4.8500	4.8500	-3.386%	1	3,269	-62.887%
2026-02-06	5.0000	5.0200	5.0000	5.0200	-12.544%	8	3,269	-64.143%
2026-02-05	5.8300	5.8500	5.6000	5.7400	+4.364%	110	3,267	-68.641%
2026-02-04	5.4000	5.5000	5.2000	5.5000	-6.463%	12	3,163	-67.273%
2026-02-03	6.0800	6.1000	5.7300	5.8800	-9.538%	284	3,164	-69.388%
2026-01-30	7.0700	7.1600	6.4500	6.5000	-1.515%	395	3,230	-72.308%
2026-01-29	6.6000	6.6000	6.3900	6.6000	-10.811%	13	3,090	-72.727%
2026-01-28	7.4000	7.4000	7.4000	7.4000	+3.064%	1	3,090	-75.676%
2026-01-27	7.2400	7.2400	7.1700	7.1800	-4.901%	20	3,090	-74.930%
2026-01-26	7.5500	7.5500	7.5500	7.5500	+2.582%	2	3,109	-76.159%
2026-01-23	7.4400	7.4400	7.3600	7.3600	-9.582%	25	3,109	-75.543%
2026-01-22	8.1300	8.3000	7.7000	8.1400	+1.118%	3,010	3,109	-77.887%
2026-01-21	8.0500	8.0500	8.0500	8.0500	-5.848%	4	3,388	-77.640%
2026-01-20	8.6700	8.8500	8.4500	8.5500	-2.174%	1,000	3,392	-78.947%
2026-01-16	9.1900	9.1900	8.7400	8.7400	-1.354%	2,010	6,286	-79.405%
2026-01-14	9.7500	9.7500	8.8600	8.8600	-17.963%	7	6,286	-79.684%
2026-01-13	10.5000	10.8000	10.5000	10.8000	-6.087%	3	6,282	-83.333%
2026-01-12	11.5000	11.5000	11.5000	11.5000	0.000%	1	6,280	-84.348%
2026-01-09	11.2500	11.5000	11.1500	11.5000	-9.091%	15	6,281	-84.348%
2026-01-08	13.0000	13.0500	12.6500	12.6500	-7.664%	68	6,281	-85.771%
2026-01-07	13.4000	13.7500	13.2500	13.7000	+16.102%	64	6,262	-86.861%
2026-01-06	10.9600	11.8000	10.8500	11.8000	+11.848%	22	6,256	-84.746%
2026-01-05	10.3500	10.5500	10.2500	10.5500	-8.341%	31	6,234	-82.938%
2026-01-02	12.0500	12.0500	11.4800	11.5100	-13.328%	216	6,223	-84.361%
2025-12-26	13.2800	13.2800	13.2800	13.2800	-3.418%	1	6,065	-86.446%
2025-12-15	13.7500	13.7500	13.7500	13.7500	+2.612%	1	6,064	-86.909%
2025-12-09	13.4000	13.4000	13.4000	13.4000	-8.219%	1	6,064	-86.567%
2025-12-05	14.6000	14.6000	14.6000	14.6000	-0.137%	4	6,063	-87.671%
2025-12-04	14.4500	14.6200	14.4500	14.6200	+3.468%	7	6,063	-87.688%
2025-11-14	14.0500	14.1300	14.0500	14.1300	-19.943%	2	6,063	-87.261%
2025-10-03	17.8500	18.0000	17.5500	17.6500	-5.716%	4	6,063	-89.802%
2025-10-02	18.6100	18.7200	18.6000	18.7200	+1.189%	136	6,061	-90.385%
2025-10-01	18.5000	18.5000	18.5000	18.5000	+5.413%	8	6,061	-90.270%
2025-09-30	17.5500	17.5500	17.5500	17.5500	+19.632%	1	6,053	-89.744%
2025-09-26	14.6700	14.6700	14.6700	14.6700	-12.418%	15	6,053	-87.730%
2025-09-23	16.7500	16.7500	16.7500	16.7500	-8.620%	1	6,068	-89.254%
2025-09-22	18.1600	18.3300	18.1600	18.3300	+9.172%	2	6,068	-90.180%
2025-09-18	16.6400	16.7900	16.6400	16.7900	+3.642%	2	6,068	-89.279%
2025-09-17	16.3000	16.4000	16.1700	16.2000	-13.369%	8	6,068	-88.889%
2025-09-09	18.7000	18.7000	18.7000	18.7000	+3.601%	2	6,068	-90.374%
2025-09-04	18.4000	18.4000	18.0500	18.0500	-9.524%	23	6,068	-90.028%
2025-08-21	19.7700	19.9500	19.7700	19.9500	-6.993%	2	6,080	-90.977%
2025-08-18	21.4500	21.4500	21.4500	21.4500	-0.556%	8	6,080	-91.608%
2025-08-15	21.3500	21.5700	21.3500	21.5700	-6.421%	32	6,072	-91.655%
2025-06-09	23.0500	23.0500	23.0000	23.0500	-11.004%	6	6,072	-92.191%
2025-06-05	25.9000	25.9000	25.9000	25.9000	+3.600%	5	6,072	-93.050%
2025-05-06	25.0000	25.0000	25.0000	25.0000	+2.669%	10	6,072	-92.800%
2025-05-02	24.5500	24.5500	24.3500	24.3500	+6.285%	8	6,072	-92.608%
2025-04-25	22.9100	22.9100	22.9100	22.9100	-4.938%	16	6,072	-92.143%
2025-04-23	24.1000	24.1000	24.1000	24.1000	-15.439%	1	6,064	-92.531%
2025-04-09	28.5000	28.5000	28.5000	28.5000	+11.025%	29	6,064	-93.684%
2025-04-07	25.6700	25.6700	25.6700	25.6700	+58.457%	1	6,035	-92.988%
2025-03-27	16.2000	16.2000	16.2000	16.2000	+0.746%	7	6,034	-88.889%
2025-03-26	16.0800	16.0800	16.0800	16.0800	-6.457%	2	6,041	-88.806%
2025-03-24	17.1900	17.1900	17.1900	17.1900	-30.630%	2	6,043	-89.529%
2025-03-05	24.7800	24.7800	24.7800	24.7800	+29.063%	4	6,041	-92.736%
2025-02-11	19.2000	19.2000	19.2000	19.2000	-9.944%	1	6,045	-90.625%
2025-01-29	21.3200	21.3200	21.3200	21.3200	+1.283%	1	6,046	-91.557%
2025-01-24	20.6000	21.2500	20.6000	21.0500	+1.937%	38	6,045	-91.449%
2025-01-22	20.4000	20.6500	20.4000	20.6500	-10.217%	6	6,045	-91.283%
2025-01-08	23.0000	23.0000	23.0000	23.0000	-1.919%	3	6,045	-92.174%
2024-12-30	23.5000	23.5000	23.4500	23.4500	+1.647%	2	6,045	-92.324%
2024-12-26	23.0700	23.0700	23.0700	23.0700	-3.270%	7	6,045	-92.198%
2024-12-20	23.8500	23.8500	23.8500	23.8500	+6.236%	2	6,038	-92.453%
2024-12-18	22.1500	22.4500	22.1500	22.4500	+2.982%	2	6,038	-91.982%
2024-12-16	21.2000	21.8000	21.2000	21.8000	+10.380%	9	6,038	-91.743%
2024-12-10	19.7500	19.7500	19.7500	19.7500	+6.354%	7	6,038	-90.886%
2024-12-06	18.5700	18.5700	18.5700	18.5700	+24.214%	14	6,038	-90.307%
2024-11-22	14.8500	14.9500	14.8500	14.9500	+0.470%	64	6,031	-87.960%
2024-11-21	14.8800	14.8800	14.8800	14.8800	-2.809%	5	6,031	-87.903%
2024-11-13	15.4700	15.4700	15.3100	15.3100	-15.879%	8	6,036	-88.243%
2024-10-31	17.7000	18.2000	17.7000	18.2000	+6.122%	9	6,044	-90.110%
2024-10-28	17.5000	17.6000	17.1500	17.1500	+2.083%	53	6,044	-89.504%
2024-10-23	16.5500	16.8000	16.5500	16.8000	+4.478%	9	6,044	-89.286%
2024-10-08	16.2500	16.5500	15.8500	16.0800	+6.844%	25	6,044	-88.806%
2024-10-04	15.0000	15.0500	15.0000	15.0500	-8.232%	14	6,021	-88.040%
2024-10-03	16.4000	16.4000	16.4000	16.4000	-2.381%	9	6,021	-89.024%
2024-10-02	16.5500	16.9500	16.5500	16.8000	-3.448%	27	6,050	-89.286%
2024-10-01	17.7000	17.7000	17.4000	17.4000	-6.952%	9	6,054	-89.655%
2024-09-30	18.8000	18.8000	18.7000	18.7000	-4.348%	2	6,056	-90.374%
2024-09-27	19.5500	19.5500	19.5500	19.5500	-6.235%	16	6,064	-90.793%
2024-09-26	20.8500	20.8500	20.8500	20.8500	+15.512%	5	6,064	-91.367%
2024-09-23	18.2000	18.2000	18.0500	18.0500	-10.199%	5	6,064	-90.028%
2024-09-17	20.1500	20.2000	20.0000	20.1000	-9.050%	68	6,130	-91.045%
2024-09-10	21.6000	22.1000	21.6000	22.1000	+14.330%	3	6,130	-91.855%
2024-09-09	19.2900	19.8900	18.9000	19.3300	-5.012%	3,064	6,130	-90.688%
2024-09-05	20.3500	20.3500	20.3500	20.3500	+5.168%	1	3,130	-91.155%
2024-09-04	19.3000	19.5500	19.3000	19.3500	+1.842%	15	3,130	-90.698%
2024-09-03	19.0000	19.0500	19.0000	19.0000	+8.883%	8	3,119	-90.526%
2024-08-29	17.6500	17.6500	17.4500	17.4500	-2.786%	9	3,111	-89.685%
2024-08-27	17.9000	17.9500	17.9000	17.9500	-1.102%	8	3,104	-89.972%
2024-08-26	17.4500	18.1500	17.4500	18.1500	-2.156%	16	3,096	-90.083%
2024-08-23	18.8500	18.8500	18.5500	18.5500	-3.385%	52	3,082	-90.296%
2024-08-21	19.2000	19.2500	19.2000	19.2000	+0.787%	19	3,066	-90.625%
2024-08-20	19.1500	19.1500	19.0500	19.0500	-0.262%	12	3,047	-90.551%
2024-08-02	19.1000	19.1000	19.1000	19.1000	+2.965%	4	3,036	-90.576%
2024-08-01	18.5500	18.5500	18.5500	18.5500	+7.225%	2	3,034	-90.296%
2024-07-31	17.4500	17.4500	17.3000	17.3000	-11.282%	4	3,034	-89.595%
2024-07-24	20.6500	20.6500	19.4300	19.5000	-1.515%	24	3,033	-90.769%
2024-07-11	19.8000	19.8000	19.8000	19.8000	-5.263%	1,000	3,026	-90.909%
2024-07-10	20.9000	20.9000	20.9000	20.9000	+18.615%	2,000	2,026	-91.388%
2024-04-09	17.6200	17.6200	17.6200	17.6200	+3.464%	1	26	-89.784%
2024-04-05	17.1500	17.1500	16.7000	17.0300	-8.244%	20	27	-89.430%
2024-04-01	18.5600	18.5600	18.5600	18.5600	-17.106%	5	19	-90.302%
2024-03-13	22.3900	22.3900	22.3900	22.3900	-29.033%	2	14	-91.961%
2024-01-23	31.5500	31.5500	31.5500	31.5500	0.000%	12	12	-94.295%