Dark

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

EOD

Sep 18, 2026

0.9600-1.031%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.9300	0.9600	0.9300	0.9600	-1.031%	10	5,183	0.000%
2026-09-17	0.9600	0.9700	0.9600	0.9700	-11.009%	6	5,178	-1.031%
2026-09-16	0.9600	1.0900	0.9600	1.0900	+34.568%	9	5,175	-11.927%
2026-09-15	0.9100	0.9100	0.8100	0.8100	-25.000%	5	5,178	+18.519%
2026-09-14	0.9900	1.0800	0.9900	1.0800	+6.931%	11	5,179	-11.111%
2026-09-11	0.9800	1.0100	0.9800	1.0100	+2.020%	2	5,177	-4.950%
2026-09-10	0.9200	0.9900	0.9100	0.9900	-8.333%	34	5,178	-3.030%
2026-09-09	1.0900	1.1000	1.0100	1.0800	-21.168%	602	5,180	-11.111%
2026-09-08	1.0700	1.3700	1.0700	1.3700	+7.031%	10	4,781	-29.927%
2026-09-04	1.1500	1.3000	1.1500	1.2800	+29.293%	68	4,760	-25.000%
2026-09-03	0.9900	0.9900	0.9900	0.9900	-2.941%	5	4,760	-3.030%
2026-09-02	1.1000	1.1000	1.0200	1.0200	-1.923%	2	4,760	-5.882%
2026-09-01	1.0600	1.0600	1.0400	1.0400	-14.050%	7	4,759	-7.692%
2026-08-31	1.3100	1.3100	1.2100	1.2100	-21.935%	8	4,765	-20.661%
2026-08-28	1.5600	1.6100	1.5400	1.5500	+0.649%	13	4,765	-38.065%
2026-08-27	1.5700	1.5700	1.5400	1.5400	+2.667%	4	4,753	-37.662%
2026-08-26	1.5300	1.5300	1.5000	1.5000	+15.385%	2	4,755	-36.000%
2026-08-25	1.2900	1.3000	1.2900	1.3000	+6.557%	4	4,753	-26.154%
2026-08-24	1.1500	1.2200	1.1500	1.2200	+14.019%	6	4,753	-21.311%
2026-08-21	1.0400	1.1800	1.0400	1.0700	+10.309%	36	4,763	-10.280%
2026-08-20	0.9400	0.9800	0.9400	0.9700	-6.731%	10	4,767	-1.031%
2026-08-19	1.0100	1.0400	1.0000	1.0400	-5.455%	6	4,775	-7.692%
2026-08-18	1.1200	1.1300	1.0900	1.1000	-16.031%	19	4,777	-12.727%
2026-08-17	1.3500	1.3600	1.2900	1.3100	-10.884%	24	4,778	-26.718%
2026-08-14	1.7500	1.7500	1.4700	1.4700	-10.909%	10	4,785	-34.694%
2026-08-13	1.7200	1.7400	1.6100	1.6500	-7.303%	100	4,795	-41.818%
2026-08-12	1.9300	1.9300	1.7800	1.7800	+7.229%	4	4,834	-46.067%
2026-08-11	1.7800	1.7800	1.6600	1.6600	-10.270%	28	4,837	-42.169%
2026-08-10	2.3000	2.3000	1.7900	1.8500	-32.234%	67	4,832	-48.108%
2026-08-07	2.5800	2.7600	2.5800	2.7300	+0.738%	66	4,823	-64.835%
2026-08-06	2.7400	2.7800	2.7100	2.7100	-2.518%	15	4,826	-64.576%
2026-08-05	2.7500	2.7800	2.7500	2.7800	+3.731%	6	4,823	-65.468%
2026-08-04	2.7700	2.7700	2.6800	2.6800	+5.929%	5	4,825	-64.179%
2026-08-03	2.5000	2.6700	2.5000	2.5300	+2.016%	6	4,821	-62.055%
2026-07-31	3.0500	3.1000	2.4800	2.4800	-8.824%	3	4,822	-61.290%
2026-07-30	2.7400	2.8300	2.7200	2.7200	+11.020%	20	4,824	-64.706%
2026-07-29	2.3700	2.4800	2.2800	2.4500	-16.096%	7	4,821	-60.816%
2026-07-27	3.1000	3.1000	2.8900	2.9200	+8.550%	170	4,825	-67.123%
2026-07-24	2.6900	2.6900	2.6900	2.6900	+3.462%	1	4,832	-64.312%
2026-07-23	2.6900	2.6900	2.6000	2.6000	-16.129%	5	4,833	-63.077%
2026-07-22	3.0000	3.1000	3.0000	3.1000	-13.408%	114	4,836	-69.032%
2026-07-21	3.4100	3.5800	3.4100	3.5800	-10.500%	12	4,731	-73.184%
2026-07-20	3.9500	4.0000	3.9000	4.0000	+0.503%	51	4,733	-76.000%
2026-07-17	3.5500	3.9800	3.5500	3.9800	-6.353%	6	4,696	-75.879%
2026-07-16	4.4600	4.4600	4.2300	4.2500	-12.008%	15	4,698	-77.412%
2026-07-15	4.7500	4.8500	4.7500	4.8300	+5.000%	5	4,688	-80.124%
2026-07-14	4.6500	4.8500	4.6000	4.6000	-5.930%	138	4,686	-79.130%
2026-07-13	5.0100	5.1300	4.8000	4.8900	-22.381%	49	4,645	-80.368%
2026-07-10	6.3000	6.3000	6.3000	6.3000	-0.787%	5	4,626	-84.762%
2026-07-09	6.3500	6.3500	6.3500	6.3500	+8.547%	5	4,621	-84.882%
2026-07-08	5.4000	5.8500	5.4000	5.8500	+1.739%	17	4,621	-83.590%
2026-07-07	5.7700	5.8000	5.6500	5.7500	-13.534%	17	4,615	-83.304%
2026-07-06	7.0000	7.0500	6.6500	6.6500	-8.904%	96	4,623	-85.564%
2026-07-02	6.6000	7.3000	6.5000	7.3000	+2.098%	28	4,612	-86.849%
2026-07-01	7.3000	7.5000	7.1400	7.1500	-2.985%	119	4,612	-86.573%
2026-06-30	7.5000	7.5000	7.2000	7.3700	-2.125%	43	4,618	-86.974%
2026-06-26	7.3500	7.5300	7.3000	7.5300	+3.151%	252	4,606	-87.251%
2026-06-25	7.3000	7.3500	7.2100	7.3000	-3.311%	86	4,568	-86.849%
2026-06-24	7.1200	7.6500	7.1200	7.5500	+19.841%	117	4,568	-87.285%
2026-06-23	6.7000	6.7000	6.3000	6.3000	-9.353%	10	4,558	-84.762%
2026-06-22	7.3000	7.3000	6.9000	6.9500	-7.333%	11	4,565	-86.187%
2026-06-18	7.7000	7.8000	7.3000	7.5000	+12.782%	79	4,519	-87.200%
2026-06-17	6.3500	6.6500	6.3500	6.6500	+2.308%	42	4,519	-85.564%
2026-06-16	6.6500	6.6700	6.4500	6.5000	-3.561%	117	4,519	-85.231%
2026-06-15	7.7000	7.7000	6.5500	6.7400	+22.545%	66	4,478	-85.757%
2026-06-12	5.4500	5.5000	5.2500	5.5000	+1.852%	38	4,478	-82.545%
2026-06-11	5.4000	5.4000	5.0500	5.4000	+1.887%	40	4,478	-82.222%
2026-06-10	5.4000	5.4000	5.0500	5.3000	-8.621%	65	4,479	-81.887%
2026-06-09	5.6000	5.8600	5.6000	5.8000	+10.687%	130	4,475	-83.448%
2026-06-08	5.0000	5.2400	5.0000	5.2400	-4.727%	21	4,442	-81.679%
2026-06-05	5.1000	5.5000	5.1000	5.5000	+12.245%	93	4,440	-82.545%
2026-06-04	4.9500	4.9700	4.8000	4.9000	+1.031%	77	4,412	-80.408%
2026-06-03	5.1200	5.1200	4.5100	4.8500	-6.551%	1,183	4,394	-80.206%
2026-06-02	5.4000	5.4000	5.1900	5.1900	-7.651%	8	3,443	-81.503%
2026-06-01	5.4000	5.6200	5.3000	5.6200	-5.068%	6	3,440	-82.918%
2026-05-29	6.0000	6.0000	5.6000	5.9200	+7.636%	184	3,436	-83.784%
2026-05-28	5.3500	5.6800	5.3500	5.5000	-2.655%	21	3,364	-82.545%
2026-05-27	5.8500	5.8500	5.6500	5.6500	+5.607%	26	3,357	-83.009%
2026-05-26	4.9000	5.3500	4.8500	5.3500	+14.316%	47	3,336	-82.056%
2026-05-22	4.5000	4.7500	4.5000	4.6800	+2.857%	693	3,329	-79.487%
2026-05-21	4.4500	4.7000	4.4500	4.5500	+6.557%	16	2,777	-78.901%
2026-05-20	3.7000	4.2700	3.7000	4.2700	+10.909%	23	2,777	-77.518%
2026-05-19	3.8500	3.8500	3.8500	3.8500	-6.098%	1	2,786	-75.065%
2026-05-18	4.3200	4.3500	4.0500	4.1000	-2.381%	14	2,786	-76.585%
2026-05-15	4.5100	4.5100	4.2000	4.2000	-16.832%	36	2,786	-77.143%
2026-05-14	5.1000	5.1000	5.0500	5.0500	-8.348%	21	2,815	-80.990%
2026-05-13	5.4900	5.5500	5.3700	5.5100	+1.101%	6	2,836	-82.577%
2026-05-12	5.4500	5.4500	5.3000	5.4500	-6.034%	9	2,836	-82.385%
2026-05-11	5.9000	5.9000	5.8000	5.8000	-12.651%	11	2,836	-83.448%
2026-05-08	6.6900	6.6900	6.6400	6.6400	+1.374%	11	2,830	-85.542%
2026-05-07	6.5500	7.0000	6.4500	6.5500	+8.086%	189	2,819	-85.344%
2026-05-06	5.8000	6.0600	5.8000	6.0600	+18.359%	12	2,827	-84.158%
2026-05-05	5.1200	5.1200	5.1200	5.1200	-9.059%	1	2,825	-81.250%
2026-05-01	5.2000	5.6300	5.2000	5.6300	+7.238%	3	2,823	-82.948%
2026-04-30	5.7000	5.7000	5.2500	5.2500	-2.778%	6	2,823	-81.714%
2026-04-29	5.4000	5.4000	5.4000	5.4000	-20.588%	6	2,824	-82.222%
2026-04-24	6.3000	6.8000	6.3000	6.8000	+9.149%	90	2,818	-85.882%
2026-04-23	5.9300	6.2500	5.9300	6.2300	+1.301%	11	2,819	-84.591%
2026-04-22	6.1900	6.1900	6.1500	6.1500	-4.946%	99	2,818	-84.390%
2026-04-21	6.3100	6.4700	6.2900	6.4700	+0.622%	8	2,742	-85.162%
2026-04-20	6.4500	6.4500	6.2500	6.4300	-5.441%	4	2,742	-85.070%
2026-04-17	7.3700	7.3700	6.7400	6.8000	+16.838%	41	2,738	-85.882%
2026-04-16	5.7100	5.8400	5.6100	5.8200	-4.902%	12	2,703	-83.505%
2026-04-15	6.5800	6.5800	6.1200	6.1200	-5.701%	30	2,703	-84.314%
2026-04-14	6.3500	6.5500	6.3500	6.4900	+9.814%	14	2,702	-85.208%
2026-04-10	5.8000	6.1500	5.7500	5.9100	+11.509%	2,022	706	-83.756%
2026-04-09	5.3000	5.3000	5.3000	5.3000	-7.018%	5	706	-81.887%
2026-04-08	6.4200	6.4200	5.7000	5.7000	+14.000%	26	706	-83.158%
2026-04-07	5.0000	5.0000	5.0000	5.0000	-3.846%	1	704	-80.800%
2026-04-06	5.2000	5.2000	5.2000	5.2000	-7.801%	1	703	-81.538%
2026-04-02	5.3000	5.6400	5.3000	5.6400	+7.429%	7	698	-82.979%
2026-04-01	5.1800	5.2500	5.0000	5.2500	+25.000%	8	698	-81.714%
2026-03-27	4.4500	4.4500	4.2000	4.2000	-8.696%	68	693	-77.143%
2026-03-26	4.7700	4.7900	4.5700	4.6000	-2.128%	34	711	-79.130%
2026-03-25	4.8000	4.8000	4.7000	4.7000	-1.879%	8	721	-79.574%
2026-03-24	4.8100	4.8100	4.7900	4.7900	-8.762%	206	714	-79.958%
2026-03-23	5.4200	5.5900	5.2500	5.2500	-1.869%	12	660	-81.714%
2026-03-20	5.3500	5.3500	5.3500	5.3500	-8.547%	3	658	-82.056%
2026-03-19	5.9000	5.9000	5.8500	5.8500	+8.333%	3	658	-83.590%
2026-03-18	5.4000	5.4000	5.4000	5.4000	+4.046%	2	661	-82.222%
2026-03-17	5.1900	5.1900	5.1900	5.1900	-9.266%	5	661	-81.503%
2026-03-16	5.7200	5.7200	5.7200	5.7200	-18.634%	12	661	-83.217%
2026-03-10	7.0300	7.0300	7.0300	7.0300	+1.151%	8	673	-86.344%
2026-03-04	6.9500	6.9500	6.9500	6.9500	+11.916%	2	681	-86.187%
2026-03-02	5.8500	6.2500	5.8500	6.2100	-8.000%	318	681	-84.541%
2026-02-27	6.7500	6.7500	6.7500	6.7500	-3.571%	1	618	-85.778%
2026-02-24	7.0000	7.0000	7.0000	7.0000	+1.892%	1	619	-86.286%
2026-02-23	6.7800	6.8900	6.4500	6.8700	-2.966%	56	619	-86.026%
2026-02-20	7.0800	7.0800	7.0800	7.0800	+18.000%	18	563	-86.441%
2026-02-19	5.5000	6.0000	5.5000	6.0000	-3.846%	6	563	-84.000%
2026-02-18	6.2500	6.2900	6.2400	6.2400	-13.333%	5	563	-84.615%
2026-02-17	7.0000	7.2000	7.0000	7.2000	+12.676%	25	562	-86.667%
2026-02-13	6.3600	6.3900	6.3600	6.3900	+6.500%	76	517	-84.977%
2026-02-12	6.0000	6.0000	6.0000	6.0000	+10.092%	3	517	-84.000%
2026-02-11	5.1800	5.5300	5.0500	5.4500	-9.917%	15	517	-82.385%
2026-02-10	5.6500	6.0500	5.6500	6.0500	+1.681%	4	524	-84.132%
2026-02-09	5.9500	5.9500	5.9500	5.9500	-6.151%	4	522	-83.866%
2026-02-06	6.4000	6.4000	6.3400	6.3400	-12.672%	5	522	-84.858%
2026-02-05	7.3500	7.3500	7.2600	7.2600	-0.275%	7	518	-86.777%
2026-02-03	7.2800	7.2800	7.2800	7.2800	-13.333%	1	518	-86.813%
2026-02-02	8.4000	8.4000	8.4000	8.4000	+3.704%	11	517	-88.571%
2026-01-30	8.0500	8.1000	8.0000	8.1000	-3.571%	37	506	-88.148%
2026-01-29	8.4000	8.4000	8.4000	8.4000	+9.091%	4	469	-88.571%
2026-01-28	8.8000	8.8300	7.7000	7.7000	-12.500%	13	469	-87.532%
2026-01-27	9.3000	9.3000	8.8000	8.8000	-7.368%	4	467	-89.091%
2026-01-26	9.7500	9.7500	9.5000	9.5000	-5.000%	11	467	-89.895%
2026-01-22	10.0000	10.0000	10.0000	10.0000	-0.498%	4	462	-90.400%
2026-01-21	10.1000	10.1000	9.9500	10.0500	-9.865%	17	458	-90.448%
2026-01-16	11.3000	11.4700	11.1500	11.1500	-4.374%	127	339	-91.390%
2026-01-15	11.9000	11.9000	11.6500	11.6600	+5.520%	15	339	-91.767%
2026-01-14	11.9500	11.9600	11.0500	11.0500	-15.649%	450	330	-91.312%
2026-01-13	12.8000	13.2000	12.8000	13.1000	-13.531%	25	163	-92.672%
2026-01-08	15.7400	15.7500	15.1500	15.1500	-7.903%	10	141	-93.663%
2026-01-07	16.4500	16.4500	16.4500	16.4500	+4.114%	2	141	-94.164%
2025-12-31	15.7700	15.8000	15.7700	15.8000	-23.039%	4	142	-93.924%
2025-10-08	20.3500	20.5300	20.3500	20.5300	-7.523%	2	142	-95.324%
2025-10-02	22.0300	22.2000	22.0300	22.2000	+9.901%	74	142	-95.676%
2025-09-23	20.0500	20.2000	20.0500	20.2000	+0.598%	2	127	-95.248%
2025-09-18	19.9200	20.0800	19.9200	20.0800	+2.658%	2	127	-95.219%
2025-09-17	19.4400	19.6600	19.4100	19.5600	-10.193%	4	127	-95.092%
2025-09-12	21.5400	21.7800	21.5400	21.7800	-2.112%	2	127	-95.592%
2025-08-26	22.2500	22.2500	22.2500	22.2500	-13.592%	1	127	-95.685%
2025-06-10	25.7500	25.7500	25.7500	25.7500	-6.022%	5	129	-96.272%
2025-06-09	27.4000	27.4000	27.4000	27.4000	-3.521%	2	129	-96.496%
2025-06-06	28.4000	28.4000	28.4000	28.4000	+50.185%	28	131	-96.620%
2025-03-26	18.9100	18.9100	18.9100	18.9100	-23.903%	2	131	-94.923%
2025-02-07	24.8500	24.8500	24.8500	24.8500	+1.803%	4	130	-96.137%
2025-02-06	24.4100	24.4100	24.4100	24.4100	+33.025%	2	130	-96.067%
2024-11-25	18.2000	18.3500	18.2000	18.3500	+5.764%	2	130	-94.768%
2024-11-22	17.2000	17.6200	16.8700	17.3500	-0.516%	398	128	-94.467%
2024-11-21	17.4400	17.4400	17.4400	17.4400	-2.841%	5	50	-94.495%
2024-11-13	17.9500	17.9500	17.9500	17.9500	-1.590%	7	45	-94.652%
2024-11-07	18.3700	18.3700	18.2400	18.2400	-8.111%	2	45	-94.737%
2024-10-24	19.6000	19.8500	19.6000	19.8500	+1.795%	25	45	-95.164%
2024-10-23	19.2500	19.5000	19.2500	19.5000	-0.256%	8	39	-95.077%
2024-10-02	19.5000	19.5500	19.5000	19.5500	-4.401%	8	47	-95.090%
2024-08-29	20.5500	20.5500	20.4500	20.4500	+0.988%	8	47	-95.306%
2024-08-26	20.2000	20.2500	20.2000	20.2500	-9.396%	6	41	-95.259%
2024-05-30	22.3500	22.3500	22.3500	22.3500	+13.165%	4	35	-95.705%
2024-04-10	19.7500	19.7500	19.7500	19.7500	-2.228%	44	39	-95.139%
2024-04-09	20.2000	20.2000	20.2000	20.2000	+2.538%	2	62	-95.248%
2024-04-08	19.8000	19.8000	19.7000	19.7000	-0.505%	42	60	-95.127%
2024-04-05	20.2500	20.2500	19.5500	19.8000	-2.941%	68	87	-95.152%
2024-04-04	20.3500	20.4000	20.1000	20.4000	-0.293%	38	95	-95.294%
2024-04-03	20.1000	20.4600	20.1000	20.4600	0.000%	57	57	-95.308%