Dark

XOM20261218P130
XOM Dec 18 2026 130.00 Put (XOM261218P00130000)
option OPRA

EOD

Aug 5, 2026

2.78+3.731%(+0.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.7500	2.7800	2.7500	2.7800	+3.731%	6	4,823	0.000%
2026-08-04	2.7700	2.7700	2.6800	2.6800	+5.929%	5	4,825	+3.731%
2026-08-03	2.5000	2.6700	2.5000	2.5300	+2.016%	6	4,821	+9.881%
2026-07-31	3.0500	3.1000	2.4800	2.4800	-8.824%	3	4,822	+12.097%
2026-07-30	2.7400	2.8300	2.7200	2.7200	+11.020%	20	4,824	+2.206%
2026-07-29	2.3700	2.4800	2.2800	2.4500	-16.096%	7	4,821	+13.469%
2026-07-27	3.1000	3.1000	2.8900	2.9200	+8.550%	170	4,825	-4.795%
2026-07-24	2.6900	2.6900	2.6900	2.6900	+3.462%	1	4,832	+3.346%
2026-07-23	2.6900	2.6900	2.6000	2.6000	-16.129%	5	4,833	+6.923%
2026-07-22	3.0000	3.1000	3.0000	3.1000	-13.408%	114	4,836	-10.323%
2026-07-21	3.4100	3.5800	3.4100	3.5800	-10.500%	12	4,731	-22.346%
2026-07-20	3.9500	4.0000	3.9000	4.0000	+0.503%	51	4,733	-30.500%
2026-07-17	3.5500	3.9800	3.5500	3.9800	-6.353%	6	4,696	-30.151%
2026-07-16	4.4600	4.4600	4.2300	4.2500	-12.008%	15	4,698	-34.588%
2026-07-15	4.7500	4.8500	4.7500	4.8300	+5.000%	5	4,688	-42.443%
2026-07-14	4.6500	4.8500	4.6000	4.6000	-5.930%	138	4,686	-39.565%
2026-07-13	5.0100	5.1300	4.8000	4.8900	-22.381%	49	4,645	-43.149%
2026-07-10	6.3000	6.3000	6.3000	6.3000	-0.787%	5	4,626	-55.873%
2026-07-09	6.3500	6.3500	6.3500	6.3500	+8.547%	5	4,621	-56.220%
2026-07-08	5.4000	5.8500	5.4000	5.8500	+1.739%	17	4,621	-52.479%
2026-07-07	5.7700	5.8000	5.6500	5.7500	-13.534%	17	4,615	-51.652%
2026-07-06	7.0000	7.0500	6.6500	6.6500	-8.904%	96	4,623	-58.195%
2026-07-02	6.6000	7.3000	6.5000	7.3000	+2.098%	28	4,612	-61.918%
2026-07-01	7.3000	7.5000	7.1400	7.1500	-2.985%	119	4,612	-61.119%
2026-06-30	7.5000	7.5000	7.2000	7.3700	-2.125%	43	4,618	-62.280%
2026-06-26	7.3500	7.5300	7.3000	7.5300	+3.151%	252	4,606	-63.081%
2026-06-25	7.3000	7.3500	7.2100	7.3000	-3.311%	86	4,568	-61.918%
2026-06-24	7.1200	7.6500	7.1200	7.5500	+19.841%	117	4,568	-63.179%
2026-06-23	6.7000	6.7000	6.3000	6.3000	-9.353%	10	4,558	-55.873%
2026-06-22	7.3000	7.3000	6.9000	6.9500	-7.333%	11	4,565	-60.000%
2026-06-18	7.7000	7.8000	7.3000	7.5000	+12.782%	79	4,519	-62.933%
2026-06-17	6.3500	6.6500	6.3500	6.6500	+2.308%	42	4,519	-58.195%
2026-06-16	6.6500	6.6700	6.4500	6.5000	-3.561%	117	4,519	-57.231%
2026-06-15	7.7000	7.7000	6.5500	6.7400	+22.545%	66	4,478	-58.754%
2026-06-12	5.4500	5.5000	5.2500	5.5000	+1.852%	38	4,478	-49.455%
2026-06-11	5.4000	5.4000	5.0500	5.4000	+1.887%	40	4,478	-48.519%
2026-06-10	5.4000	5.4000	5.0500	5.3000	-8.621%	65	4,479	-47.547%
2026-06-09	5.6000	5.8600	5.6000	5.8000	+10.687%	130	4,475	-52.069%
2026-06-08	5.0000	5.2400	5.0000	5.2400	-4.727%	21	4,442	-46.947%
2026-06-05	5.1000	5.5000	5.1000	5.5000	+12.245%	93	4,440	-49.455%
2026-06-04	4.9500	4.9700	4.8000	4.9000	+1.031%	77	4,412	-43.265%
2026-06-03	5.1200	5.1200	4.5100	4.8500	-6.551%	1,183	4,394	-42.680%
2026-06-02	5.4000	5.4000	5.1900	5.1900	-7.651%	8	3,443	-46.435%
2026-06-01	5.4000	5.6200	5.3000	5.6200	-5.068%	6	3,440	-50.534%
2026-05-29	6.0000	6.0000	5.6000	5.9200	+7.636%	184	3,436	-53.041%
2026-05-28	5.3500	5.6800	5.3500	5.5000	-2.655%	21	3,364	-49.455%
2026-05-27	5.8500	5.8500	5.6500	5.6500	+5.607%	26	3,357	-50.796%
2026-05-26	4.9000	5.3500	4.8500	5.3500	+14.316%	47	3,336	-48.037%
2026-05-22	4.5000	4.7500	4.5000	4.6800	+2.857%	693	3,329	-40.598%
2026-05-21	4.4500	4.7000	4.4500	4.5500	+6.557%	16	2,777	-38.901%
2026-05-20	3.7000	4.2700	3.7000	4.2700	+10.909%	23	2,777	-34.895%
2026-05-19	3.8500	3.8500	3.8500	3.8500	-6.098%	1	2,786	-27.792%
2026-05-18	4.3200	4.3500	4.0500	4.1000	-2.381%	14	2,786	-32.195%
2026-05-15	4.5100	4.5100	4.2000	4.2000	-16.832%	36	2,786	-33.810%
2026-05-14	5.1000	5.1000	5.0500	5.0500	-8.348%	21	2,815	-44.950%
2026-05-13	5.4900	5.5500	5.3700	5.5100	+1.101%	6	2,836	-49.546%
2026-05-12	5.4500	5.4500	5.3000	5.4500	-6.034%	9	2,836	-48.991%
2026-05-11	5.9000	5.9000	5.8000	5.8000	-12.651%	11	2,836	-52.069%
2026-05-08	6.6900	6.6900	6.6400	6.6400	+1.374%	11	2,830	-58.133%
2026-05-07	6.5500	7.0000	6.4500	6.5500	+8.086%	189	2,819	-57.557%
2026-05-06	5.8000	6.0600	5.8000	6.0600	+18.359%	12	2,827	-54.125%
2026-05-05	5.1200	5.1200	5.1200	5.1200	-9.059%	1	2,825	-45.703%
2026-05-01	5.2000	5.6300	5.2000	5.6300	+7.238%	3	2,823	-50.622%
2026-04-30	5.7000	5.7000	5.2500	5.2500	-2.778%	6	2,823	-47.048%
2026-04-29	5.4000	5.4000	5.4000	5.4000	-20.588%	6	2,824	-48.519%
2026-04-24	6.3000	6.8000	6.3000	6.8000	+9.149%	90	2,818	-59.118%
2026-04-23	5.9300	6.2500	5.9300	6.2300	+1.301%	11	2,819	-55.377%
2026-04-22	6.1900	6.1900	6.1500	6.1500	-4.946%	99	2,818	-54.797%
2026-04-21	6.3100	6.4700	6.2900	6.4700	+0.622%	8	2,742	-57.032%
2026-04-20	6.4500	6.4500	6.2500	6.4300	-5.441%	4	2,742	-56.765%
2026-04-17	7.3700	7.3700	6.7400	6.8000	+16.838%	41	2,738	-59.118%
2026-04-16	5.7100	5.8400	5.6100	5.8200	-4.902%	12	2,703	-52.234%
2026-04-15	6.5800	6.5800	6.1200	6.1200	-5.701%	30	2,703	-54.575%
2026-04-14	6.3500	6.5500	6.3500	6.4900	+9.814%	14	2,702	-57.165%
2026-04-10	5.8000	6.1500	5.7500	5.9100	+11.509%	2,022	706	-52.961%
2026-04-09	5.3000	5.3000	5.3000	5.3000	-7.018%	5	706	-47.547%
2026-04-08	6.4200	6.4200	5.7000	5.7000	+14.000%	26	706	-51.228%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-3.846%	1	704	-44.400%
2026-04-06	5.2000	5.2000	5.2000	5.2000	-7.801%	1	703	-46.538%
2026-04-02	5.3000	5.6400	5.3000	5.6400	+7.429%	7	698	-50.709%
2026-04-01	5.1800	5.2500	5.0000	5.2500	+25.000%	8	698	-47.048%
2026-03-27	4.4500	4.4500	4.2000	4.2000	-8.696%	68	693	-33.810%
2026-03-26	4.7700	4.7900	4.5700	4.6000	-2.128%	34	711	-39.565%
2026-03-25	4.8000	4.8000	4.7000	4.7000	-1.879%	8	721	-40.851%
2026-03-24	4.8100	4.8100	4.7900	4.7900	-8.762%	206	714	-41.962%
2026-03-23	5.4200	5.5900	5.2500	5.2500	-1.869%	12	660	-47.048%
2026-03-20	5.3500	5.3500	5.3500	5.3500	-8.547%	3	658	-48.037%
2026-03-19	5.9000	5.9000	5.8500	5.8500	+8.333%	3	658	-52.479%
2026-03-18	5.4000	5.4000	5.4000	5.4000	+4.046%	2	661	-48.519%
2026-03-17	5.1900	5.1900	5.1900	5.1900	-9.266%	5	661	-46.435%
2026-03-16	5.7200	5.7200	5.7200	5.7200	-18.634%	12	661	-51.399%
2026-03-10	7.0300	7.0300	7.0300	7.0300	+1.151%	8	673	-60.455%
2026-03-04	6.9500	6.9500	6.9500	6.9500	+11.916%	2	681	-60.000%
2026-03-02	5.8500	6.2500	5.8500	6.2100	-8.000%	318	681	-55.233%
2026-02-27	6.7500	6.7500	6.7500	6.7500	-3.571%	1	618	-58.815%
2026-02-24	7.0000	7.0000	7.0000	7.0000	+1.892%	1	619	-60.286%
2026-02-23	6.7800	6.8900	6.4500	6.8700	-2.966%	56	619	-59.534%
2026-02-20	7.0800	7.0800	7.0800	7.0800	+18.000%	18	563	-60.734%
2026-02-19	5.5000	6.0000	5.5000	6.0000	-3.846%	6	563	-53.667%
2026-02-18	6.2500	6.2900	6.2400	6.2400	-13.333%	5	563	-55.449%
2026-02-17	7.0000	7.2000	7.0000	7.2000	+12.676%	25	562	-61.389%
2026-02-13	6.3600	6.3900	6.3600	6.3900	+6.500%	76	517	-56.495%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+10.092%	3	517	-53.667%
2026-02-11	5.1800	5.5300	5.0500	5.4500	-9.917%	15	517	-48.991%
2026-02-10	5.6500	6.0500	5.6500	6.0500	+1.681%	4	524	-54.050%
2026-02-09	5.9500	5.9500	5.9500	5.9500	-6.151%	4	522	-53.277%
2026-02-06	6.4000	6.4000	6.3400	6.3400	-12.672%	5	522	-56.151%
2026-02-05	7.3500	7.3500	7.2600	7.2600	-0.275%	7	518	-61.708%
2026-02-03	7.2800	7.2800	7.2800	7.2800	-13.333%	1	518	-61.813%
2026-02-02	8.4000	8.4000	8.4000	8.4000	+3.704%	11	517	-66.905%
2026-01-30	8.0500	8.1000	8.0000	8.1000	-3.571%	37	506	-65.679%
2026-01-29	8.4000	8.4000	8.4000	8.4000	+9.091%	4	469	-66.905%
2026-01-28	8.8000	8.8300	7.7000	7.7000	-12.500%	13	469	-63.896%
2026-01-27	9.3000	9.3000	8.8000	8.8000	-7.368%	4	467	-68.409%
2026-01-26	9.7500	9.7500	9.5000	9.5000	-5.000%	11	467	-70.737%
2026-01-22	10.0000	10.0000	10.0000	10.0000	-0.498%	4	462	-72.200%
2026-01-21	10.1000	10.1000	9.9500	10.0500	-9.865%	17	458	-72.338%
2026-01-16	11.3000	11.4700	11.1500	11.1500	-4.374%	127	339	-75.067%
2026-01-15	11.9000	11.9000	11.6500	11.6600	+5.520%	15	339	-76.158%
2026-01-14	11.9500	11.9600	11.0500	11.0500	-15.649%	450	330	-74.842%
2026-01-13	12.8000	13.2000	12.8000	13.1000	-13.531%	25	163	-78.779%
2026-01-08	15.7400	15.7500	15.1500	15.1500	-7.903%	10	141	-81.650%
2026-01-07	16.4500	16.4500	16.4500	16.4500	+4.114%	2	141	-83.100%
2025-12-31	15.7700	15.8000	15.7700	15.8000	-23.039%	4	142	-82.405%
2025-10-08	20.3500	20.5300	20.3500	20.5300	-7.523%	2	142	-86.459%
2025-10-02	22.0300	22.2000	22.0300	22.2000	+9.901%	74	142	-87.477%
2025-09-23	20.0500	20.2000	20.0500	20.2000	+0.598%	2	127	-86.238%
2025-09-18	19.9200	20.0800	19.9200	20.0800	+2.658%	2	127	-86.155%
2025-09-17	19.4400	19.6600	19.4100	19.5600	-10.193%	4	127	-85.787%
2025-09-12	21.5400	21.7800	21.5400	21.7800	-2.112%	2	127	-87.236%
2025-08-26	22.2500	22.2500	22.2500	22.2500	-13.592%	1	127	-87.506%
2025-06-10	25.7500	25.7500	25.7500	25.7500	-6.022%	5	129	-89.204%
2025-06-09	27.4000	27.4000	27.4000	27.4000	-3.521%	2	129	-89.854%
2025-06-06	28.4000	28.4000	28.4000	28.4000	+50.185%	28	131	-90.211%
2025-03-26	18.9100	18.9100	18.9100	18.9100	-23.903%	2	131	-85.299%
2025-02-07	24.8500	24.8500	24.8500	24.8500	+1.803%	4	130	-88.813%
2025-02-06	24.4100	24.4100	24.4100	24.4100	+33.025%	2	130	-88.611%
2024-11-25	18.2000	18.3500	18.2000	18.3500	+5.764%	2	130	-84.850%
2024-11-22	17.2000	17.6200	16.8700	17.3500	-0.516%	398	128	-83.977%
2024-11-21	17.4400	17.4400	17.4400	17.4400	-2.841%	5	50	-84.060%
2024-11-13	17.9500	17.9500	17.9500	17.9500	-1.590%	7	45	-84.513%
2024-11-07	18.3700	18.3700	18.2400	18.2400	-8.111%	2	45	-84.759%
2024-10-24	19.6000	19.8500	19.6000	19.8500	+1.795%	25	45	-85.995%
2024-10-23	19.2500	19.5000	19.2500	19.5000	-0.256%	8	39	-85.744%
2024-10-02	19.5000	19.5500	19.5000	19.5500	-4.401%	8	47	-85.780%
2024-08-29	20.5500	20.5500	20.4500	20.4500	+0.988%	8	47	-86.406%
2024-08-26	20.2000	20.2500	20.2000	20.2500	-9.396%	6	41	-86.272%
2024-05-30	22.3500	22.3500	22.3500	22.3500	+13.165%	4	35	-87.562%
2024-04-10	19.7500	19.7500	19.7500	19.7500	-2.228%	44	39	-85.924%
2024-04-09	20.2000	20.2000	20.2000	20.2000	+2.538%	2	62	-86.238%
2024-04-08	19.8000	19.8000	19.7000	19.7000	-0.505%	42	60	-85.888%
2024-04-05	20.2500	20.2500	19.5500	19.8000	-2.941%	68	87	-85.960%
2024-04-04	20.3500	20.4000	20.1000	20.4000	-0.293%	38	95	-86.373%
2024-04-03	20.1000	20.4600	20.1000	20.4600	0.000%	57	57	-86.413%