Dark

XOM20261218P135
XOM Dec 18 2026 135.00 Put (XOM261218P00135000)
option OPRA

EOD

Sep 18, 2026

1.45+1.399%(+0.02)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.4200	1.5300	1.3800	1.4500	+1.399%	32	3,756	0.000%
2026-09-17	1.5200	1.5200	1.4300	1.4300	-0.694%	8	3,752	+1.399%
2026-09-16	1.4000	1.5700	1.4000	1.4400	+18.033%	63	3,750	+0.694%
2026-09-15	1.3200	1.3300	1.1800	1.2200	-19.205%	6	3,759	+18.852%
2026-09-14	1.2300	1.5100	1.1500	1.5100	+6.338%	145	3,758	-3.974%
2026-09-11	1.3200	1.4300	1.3200	1.4200	+3.650%	11	3,684	+2.113%
2026-09-10	1.4500	1.4500	1.3300	1.3700	-5.517%	39	3,686	+5.839%
2026-09-09	1.6200	1.6200	1.4500	1.4500	-10.494%	161	3,683	0.000%
2026-09-04	1.6500	1.6500	1.6200	1.6200	+4.516%	3	3,647	-10.494%
2026-09-03	1.4600	1.5500	1.4500	1.5500	-1.274%	57	3,647	-6.452%
2026-09-02	1.5700	1.5700	1.5700	1.5700	+2.614%	1	3,647	-7.643%
2026-09-01	1.5800	1.5800	1.5300	1.5300	-18.617%	11	3,646	-5.229%
2026-08-31	2.0400	2.0400	1.8800	1.8800	-21.339%	3	3,657	-22.872%
2026-08-28	2.5500	2.5500	2.3800	2.3900	+3.463%	6	3,658	-39.331%
2026-08-27	2.4000	2.4000	2.2700	2.3100	+12.683%	7	3,659	-37.229%
2026-08-26	2.1900	2.1900	1.8800	2.0500	+12.022%	12	3,658	-29.268%
2026-08-25	1.8900	1.9000	1.8300	1.8300	+12.270%	14	3,658	-20.765%
2026-08-21	1.5200	1.6300	1.5000	1.6300	+16.429%	13	3,658	-11.043%
2026-08-20	1.3400	1.4000	1.2900	1.4000	-4.762%	11	3,670	+3.571%
2026-08-19	1.4700	1.4700	1.4700	1.4700	-5.161%	1	3,666	-1.361%
2026-08-18	1.6100	1.6600	1.5500	1.5500	-17.553%	7	3,665	-6.452%
2026-08-17	1.8900	2.0200	1.8800	1.8800	-10.900%	17	3,665	-22.872%
2026-08-14	2.1100	2.1500	2.0200	2.1100	-11.345%	109	3,662	-31.280%
2026-08-13	2.6500	2.6700	2.3400	2.3800	-2.857%	24	3,659	-39.076%
2026-08-12	2.6800	2.6800	2.4500	2.4500	-1.210%	14	3,655	-40.816%
2026-08-11	2.4400	2.4800	2.3700	2.4800	-6.415%	23	3,659	-41.532%
2026-08-10	3.0400	3.0400	2.6500	2.6500	-31.169%	9	3,652	-45.283%
2026-08-07	3.8500	3.8500	3.8500	3.8500	+6.944%	30	3,653	-62.338%
2026-08-06	3.9000	3.9500	3.6000	3.6000	-7.692%	52	3,667	-59.722%
2026-08-05	3.9500	3.9500	3.8500	3.9000	+1.299%	80	3,682	-62.821%
2026-08-04	4.1000	4.1000	3.8500	3.8500	+8.451%	2	3,706	-62.338%
2026-08-03	3.6500	3.6500	3.5000	3.5500	+2.305%	788	3,705	-59.155%
2026-07-31	4.0500	4.1500	3.4500	3.4700	-6.216%	19	3,785	-58.213%
2026-07-30	3.9500	3.9500	3.7000	3.7000	+15.265%	6	3,772	-60.811%
2026-07-29	3.3500	3.3700	3.2100	3.2100	-24.824%	4	3,772	-54.829%
2026-07-28	3.8500	4.2700	3.8500	4.2700	+6.219%	5	3,772	-66.042%
2026-07-27	4.2400	4.2400	3.9000	4.0200	+16.522%	102	3,770	-63.930%
2026-07-24	3.5500	3.5500	3.4500	3.4500	-2.266%	14	3,741	-57.971%
2026-07-23	3.6900	3.6900	3.5300	3.5300	-13.902%	11	3,731	-58.924%
2026-07-22	4.2000	4.2000	4.1000	4.1000	-15.811%	12	3,724	-64.634%
2026-07-21	5.1300	5.1800	4.8500	4.8700	-7.940%	52	3,719	-70.226%
2026-07-20	5.4500	5.4500	5.2900	5.2900	-4.685%	4	3,720	-72.590%
2026-07-17	5.2500	5.5500	5.2500	5.5500	-5.128%	5	3,719	-73.874%
2026-07-16	5.8500	5.8500	5.8500	5.8500	-12.687%	58	3,719	-75.214%
2026-07-15	6.2000	6.7000	6.2000	6.7000	+5.512%	3	3,716	-78.358%
2026-07-14	6.4000	6.4000	6.3500	6.3500	-2.308%	4	3,716	-77.165%
2026-07-13	6.4500	6.5000	6.4000	6.5000	-22.619%	10	3,716	-77.692%
2026-07-10	8.6500	8.6500	8.2500	8.4000	-5.618%	30	3,718	-82.738%
2026-07-09	8.4000	8.9000	8.4000	8.9000	+15.584%	13	3,723	-83.708%
2026-07-08	7.2500	7.7000	7.0500	7.7000	+0.785%	20	3,730	-81.169%
2026-07-07	7.2400	7.6500	7.2400	7.6400	-13.672%	44	3,744	-81.021%
2026-07-06	9.3000	9.3500	8.8500	8.8500	-4.324%	29	3,740	-83.616%
2026-07-01	9.7000	9.7000	9.2500	9.2500	-1.596%	15	3,739	-84.324%
2026-06-30	9.4000	9.4000	9.4000	9.4000	+0.535%	1	3,739	-84.574%
2026-06-29	9.4500	9.9000	9.2500	9.3500	-3.109%	34	3,741	-84.492%
2026-06-26	9.5000	9.7500	9.4500	9.6500	+2.660%	75	3,731	-84.974%
2026-06-25	9.3500	9.6000	9.3000	9.4000	-3.590%	50	3,747	-84.574%
2026-06-24	9.5000	9.9500	9.5000	9.7500	+18.902%	173	3,752	-85.128%
2026-06-23	8.7500	8.7500	8.1000	8.2000	-8.788%	74	3,768	-82.317%
2026-06-22	9.5500	9.5500	8.8500	8.9900	-6.354%	36	3,796	-83.871%
2026-06-18	9.9200	10.2000	9.5500	9.6000	+15.246%	121	3,744	-84.896%
2026-06-17	8.3000	8.4000	8.3000	8.3300	+1.462%	20	3,744	-82.593%
2026-06-16	8.4500	8.7500	8.2100	8.2100	-3.977%	47	3,744	-82.339%
2026-06-15	10.0000	10.0000	8.5500	8.5500	+17.123%	41	3,746	-83.041%
2026-06-12	7.4000	7.4000	6.8000	7.3000	-2.013%	71	3,746	-80.137%
2026-06-11	6.9000	7.6000	6.5000	7.4500	+13.394%	1,355	3,746	-80.537%
2026-06-10	6.8300	6.9200	6.4000	6.5700	-9.629%	1,318	3,045	-77.930%
2026-06-09	7.2000	7.4500	7.0000	7.2700	+10.152%	45	1,785	-80.055%
2026-06-08	6.5500	6.7000	6.5500	6.6000	-2.222%	23	1,768	-78.030%
2026-06-05	6.7500	6.7500	6.7500	6.7500	+8.000%	1	1,745	-78.519%
2026-06-04	6.3500	6.3800	6.2500	6.2500	+1.626%	15	1,746	-76.800%
2026-06-03	6.1000	6.1500	6.1000	6.1500	-8.209%	24	1,741	-76.423%
2026-06-02	6.9000	7.0500	6.6500	6.7000	-9.459%	21	1,721	-78.358%
2026-06-01	6.9000	7.4000	6.9000	7.4000	-8.075%	19	1,707	-80.405%
2026-05-29	7.3000	8.0500	7.3000	8.0500	+12.745%	19	1,694	-81.988%
2026-05-28	7.0500	7.2200	6.7500	7.1400	-0.140%	33	1,694	-79.692%
2026-05-27	7.7000	7.7000	7.1500	7.1500	+5.926%	16	1,697	-79.720%
2026-05-26	6.3000	6.7500	6.2000	6.7500	+13.445%	171	1,701	-78.519%
2026-05-22	5.7000	6.0500	5.7000	5.9500	+3.478%	14	1,723	-75.630%
2026-05-21	5.6000	6.0500	5.5300	5.7500	+6.481%	18	1,728	-74.783%
2026-05-20	5.2500	5.4600	5.2100	5.4000	+17.391%	331	1,728	-73.148%
2026-05-19	4.9500	5.0000	4.6000	4.6000	-16.515%	8	1,621	-68.478%
2026-05-15	6.0000	6.0000	5.5100	5.5100	-14.574%	20	1,621	-73.684%
2026-05-14	6.6000	6.6000	6.4500	6.4500	-5.839%	5	1,610	-77.519%
2026-05-12	6.8000	6.8500	6.7500	6.8500	+3.318%	80	1,560	-78.832%
2026-05-04	6.3900	7.0500	6.3400	6.6300	-5.286%	138	1,560	-78.130%
2026-05-01	7.0000	7.0000	7.0000	7.0000	+7.692%	6	1,617	-79.286%
2026-04-30	6.5000	6.5000	6.5000	6.5000	-5.109%	1	1,617	-77.692%
2026-04-29	7.1500	7.1500	6.8500	6.8500	-18.452%	23	1,616	-78.832%
2026-04-24	7.9000	8.4500	7.9000	8.4000	+9.091%	44	1,646	-82.738%
2026-04-23	7.7000	7.7000	7.7000	7.7000	-4.821%	31	1,646	-81.169%
2026-04-21	8.3500	8.3500	8.0900	8.0900	+3.057%	6	1,628	-82.077%
2026-04-20	8.0500	8.0500	7.7600	7.8500	-8.187%	4	1,628	-81.529%
2026-04-17	9.5000	9.5000	8.5500	8.5500	+20.423%	21	1,625	-83.041%
2026-04-16	7.2000	7.2000	7.0000	7.1000	-9.091%	53	1,607	-79.577%
2026-04-15	7.8100	7.9600	7.6300	7.8100	+6.694%	12	1,593	-81.434%
2026-04-10	7.3000	7.3200	7.3000	7.3200	-1.745%	100	1,578	-80.191%
2026-04-08	7.4500	7.4500	7.4500	7.4500	+10.534%	5	1,578	-80.537%
2026-04-02	6.7400	6.7400	6.7400	6.7400	+18.246%	2	1,575	-78.487%
2026-03-31	4.9000	5.7000	4.9000	5.7000	+12.648%	5	1,575	-74.561%
2026-03-30	5.0000	5.0600	4.5500	5.0600	-1.748%	80	1,573	-71.344%
2026-03-27	5.0000	5.1600	5.0000	5.1500	-11.360%	23	1,494	-71.845%
2026-03-26	5.7500	5.8100	5.6000	5.8100	+1.043%	45	1,512	-75.043%
2026-03-25	5.9000	5.9300	5.7500	5.7500	0.000%	16	1,479	-74.783%
2026-03-24	5.8600	5.8600	5.5000	5.7500	-11.674%	39	1,468	-74.783%
2026-03-20	6.5100	6.5100	6.5100	6.5100	+1.244%	2	1,434	-77.727%
2026-03-18	6.4300	6.4300	6.4300	6.4300	-15.395%	90	1,434	-77.449%
2026-03-12	7.7100	7.7100	7.6000	7.6000	-7.767%	6	1,344	-80.921%
2026-03-09	8.2400	8.2400	8.2400	8.2400	-3.059%	2	1,341	-82.403%
2026-03-06	8.4800	8.5000	8.4800	8.5000	+11.111%	5	1,341	-82.941%
2026-03-04	9.5000	9.5000	7.6500	7.6500	+2.823%	4	1,343	-81.046%
2026-03-02	7.5000	7.5000	7.4400	7.4400	-3.377%	2	1,341	-80.511%
2026-02-27	8.1000	8.1000	7.7000	7.7000	-5.521%	30	1,342	-81.169%
2026-02-26	8.1500	8.1500	8.1000	8.1500	-2.043%	7	1,342	-82.209%
2026-02-24	8.3200	8.3200	8.3200	8.3200	+2.086%	1,000	1,337	-82.572%
2026-02-23	8.1500	8.2400	8.1500	8.1500	+6.536%	292	1,337	-82.209%
2026-02-18	7.7500	7.8000	7.6500	7.6500	-11.561%	6	1,314	-81.046%
2026-02-17	8.5000	8.6500	8.5000	8.6500	+21.831%	33	1,315	-83.237%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+7.576%	1	1,317	-79.577%
2026-02-11	6.4500	6.6000	6.3100	6.6000	-14.286%	106	1,317	-78.030%
2026-02-09	7.7500	7.7500	7.7000	7.7000	-2.778%	5	1,353	-81.169%
2026-02-06	7.8300	7.9200	7.8300	7.9200	-9.486%	11	1,358	-81.692%
2026-02-05	8.7000	8.7500	8.7000	8.7500	+5.422%	18	1,348	-83.429%
2026-02-04	8.4000	8.4000	8.3000	8.3000	-9.783%	59	1,332	-82.530%
2026-02-03	9.4400	9.4400	9.2000	9.2000	-13.208%	2	1,276	-84.239%
2026-01-30	10.6000	10.6000	10.6000	10.6000	+6.000%	10	1,276	-86.321%
2026-01-29	10.4500	10.5000	10.0000	10.0000	-7.664%	21	1,281	-85.500%
2026-01-28	10.8300	10.8300	10.8300	10.8300	-0.184%	1	1,277	-86.611%
2026-01-27	11.2000	11.2000	10.8500	10.8500	-6.061%	3,001	1,277	-86.636%
2026-01-23	11.2500	11.5500	11.2500	11.5500	-10.811%	13	276	-87.446%
2026-01-22	12.5700	12.9500	12.5700	12.9500	+3.600%	26	266	-88.803%
2026-01-21	12.3500	12.6500	12.3500	12.5000	-9.420%	22	248	-88.400%
2026-01-16	14.1000	14.1500	13.8000	13.8000	-3.833%	35	205	-89.493%
2026-01-15	14.3500	14.3500	14.3500	14.3500	+4.516%	2	205	-89.895%
2026-01-14	14.6500	14.7000	13.7000	13.7300	-13.648%	396	203	-89.439%
2026-01-13	16.0500	16.0500	15.8800	15.9000	-38.372%	22	7	-90.881%
2025-10-20	25.8000	25.8000	25.8000	25.8000	+6.877%	1	14	-94.380%
2025-10-08	23.9700	24.1400	23.9700	24.1400	-2.504%	2	15	-93.993%
2025-10-07	24.6300	24.7600	24.6300	24.7600	+0.569%	2	15	-94.144%
2025-10-03	24.3900	24.6200	24.3900	24.6200	+1.234%	2	15	-94.110%
2025-09-19	24.1200	24.3200	24.1200	24.3200	+2.099%	2	14	-94.038%
2025-09-18	23.7200	23.9700	23.5200	23.8200	+2.584%	6	14	-93.913%
2025-09-17	22.9800	23.2200	22.9800	23.2200	-7.637%	2	14	-93.755%
2025-09-11	24.9300	25.1400	24.9300	25.1400	+0.600%	2	14	-94.232%
2025-09-04	24.7200	24.9900	24.7200	24.9900	-22.632%	2	14	-94.198%
2025-05-02	32.3000	32.3000	32.3000	32.3000	+5.902%	24	13	-95.511%
2024-12-27	30.5000	30.5000	30.5000	30.5000	+41.531%	2	2	-95.246%
2024-11-18	21.5500	21.5500	21.5500	21.5500	-0.691%	1	2	-93.271%
2024-07-01	21.7000	21.7000	21.7000	21.7000	0.000%	1	1	-93.318%