Dark

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

EOD

Aug 5, 2026

3.90+1.299%(+0.05)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.9500	3.9500	3.8500	3.9000	+1.299%	80	3,682	0.000%
2026-08-04	4.1000	4.1000	3.8500	3.8500	+8.451%	2	3,706	+1.299%
2026-08-03	3.6500	3.6500	3.5000	3.5500	+2.305%	788	3,705	+9.859%
2026-07-31	4.0500	4.1500	3.4500	3.4700	-6.216%	19	3,785	+12.392%
2026-07-30	3.9500	3.9500	3.7000	3.7000	+15.265%	6	3,772	+5.405%
2026-07-29	3.3500	3.3700	3.2100	3.2100	-24.824%	4	3,772	+21.495%
2026-07-28	3.8500	4.2700	3.8500	4.2700	+6.219%	5	3,772	-8.665%
2026-07-27	4.2400	4.2400	3.9000	4.0200	+16.522%	102	3,770	-2.985%
2026-07-24	3.5500	3.5500	3.4500	3.4500	-2.266%	14	3,741	+13.043%
2026-07-23	3.6900	3.6900	3.5300	3.5300	-13.902%	11	3,731	+10.482%
2026-07-22	4.2000	4.2000	4.1000	4.1000	-15.811%	12	3,724	-4.878%
2026-07-21	5.1300	5.1800	4.8500	4.8700	-7.940%	52	3,719	-19.918%
2026-07-20	5.4500	5.4500	5.2900	5.2900	-4.685%	4	3,720	-26.276%
2026-07-17	5.2500	5.5500	5.2500	5.5500	-5.128%	5	3,719	-29.730%
2026-07-16	5.8500	5.8500	5.8500	5.8500	-12.687%	58	3,719	-33.333%
2026-07-15	6.2000	6.7000	6.2000	6.7000	+5.512%	3	3,716	-41.791%
2026-07-14	6.4000	6.4000	6.3500	6.3500	-2.308%	4	3,716	-38.583%
2026-07-13	6.4500	6.5000	6.4000	6.5000	-22.619%	10	3,716	-40.000%
2026-07-10	8.6500	8.6500	8.2500	8.4000	-5.618%	30	3,718	-53.571%
2026-07-09	8.4000	8.9000	8.4000	8.9000	+15.584%	13	3,723	-56.180%
2026-07-08	7.2500	7.7000	7.0500	7.7000	+0.785%	20	3,730	-49.351%
2026-07-07	7.2400	7.6500	7.2400	7.6400	-13.672%	44	3,744	-48.953%
2026-07-06	9.3000	9.3500	8.8500	8.8500	-4.324%	29	3,740	-55.932%
2026-07-01	9.7000	9.7000	9.2500	9.2500	-1.596%	15	3,739	-57.838%
2026-06-30	9.4000	9.4000	9.4000	9.4000	+0.535%	1	3,739	-58.511%
2026-06-29	9.4500	9.9000	9.2500	9.3500	-3.109%	34	3,741	-58.289%
2026-06-26	9.5000	9.7500	9.4500	9.6500	+2.660%	75	3,731	-59.585%
2026-06-25	9.3500	9.6000	9.3000	9.4000	-3.590%	50	3,747	-58.511%
2026-06-24	9.5000	9.9500	9.5000	9.7500	+18.902%	173	3,752	-60.000%
2026-06-23	8.7500	8.7500	8.1000	8.2000	-8.788%	74	3,768	-52.439%
2026-06-22	9.5500	9.5500	8.8500	8.9900	-6.354%	36	3,796	-56.618%
2026-06-18	9.9200	10.2000	9.5500	9.6000	+15.246%	121	3,744	-59.375%
2026-06-17	8.3000	8.4000	8.3000	8.3300	+1.462%	20	3,744	-53.181%
2026-06-16	8.4500	8.7500	8.2100	8.2100	-3.977%	47	3,744	-52.497%
2026-06-15	10.0000	10.0000	8.5500	8.5500	+17.123%	41	3,746	-54.386%
2026-06-12	7.4000	7.4000	6.8000	7.3000	-2.013%	71	3,746	-46.575%
2026-06-11	6.9000	7.6000	6.5000	7.4500	+13.394%	1,355	3,746	-47.651%
2026-06-10	6.8300	6.9200	6.4000	6.5700	-9.629%	1,318	3,045	-40.639%
2026-06-09	7.2000	7.4500	7.0000	7.2700	+10.152%	45	1,785	-46.355%
2026-06-08	6.5500	6.7000	6.5500	6.6000	-2.222%	23	1,768	-40.909%
2026-06-05	6.7500	6.7500	6.7500	6.7500	+8.000%	1	1,745	-42.222%
2026-06-04	6.3500	6.3800	6.2500	6.2500	+1.626%	15	1,746	-37.600%
2026-06-03	6.1000	6.1500	6.1000	6.1500	-8.209%	24	1,741	-36.585%
2026-06-02	6.9000	7.0500	6.6500	6.7000	-9.459%	21	1,721	-41.791%
2026-06-01	6.9000	7.4000	6.9000	7.4000	-8.075%	19	1,707	-47.297%
2026-05-29	7.3000	8.0500	7.3000	8.0500	+12.745%	19	1,694	-51.553%
2026-05-28	7.0500	7.2200	6.7500	7.1400	-0.140%	33	1,694	-45.378%
2026-05-27	7.7000	7.7000	7.1500	7.1500	+5.926%	16	1,697	-45.455%
2026-05-26	6.3000	6.7500	6.2000	6.7500	+13.445%	171	1,701	-42.222%
2026-05-22	5.7000	6.0500	5.7000	5.9500	+3.478%	14	1,723	-34.454%
2026-05-21	5.6000	6.0500	5.5300	5.7500	+6.481%	18	1,728	-32.174%
2026-05-20	5.2500	5.4600	5.2100	5.4000	+17.391%	331	1,728	-27.778%
2026-05-19	4.9500	5.0000	4.6000	4.6000	-16.515%	8	1,621	-15.217%
2026-05-15	6.0000	6.0000	5.5100	5.5100	-14.574%	20	1,621	-29.220%
2026-05-14	6.6000	6.6000	6.4500	6.4500	-5.839%	5	1,610	-39.535%
2026-05-12	6.8000	6.8500	6.7500	6.8500	+3.318%	80	1,560	-43.066%
2026-05-04	6.3900	7.0500	6.3400	6.6300	-5.286%	138	1,560	-41.176%
2026-05-01	7.0000	7.0000	7.0000	7.0000	+7.692%	6	1,617	-44.286%
2026-04-30	6.5000	6.5000	6.5000	6.5000	-5.109%	1	1,617	-40.000%
2026-04-29	7.1500	7.1500	6.8500	6.8500	-18.452%	23	1,616	-43.066%
2026-04-24	7.9000	8.4500	7.9000	8.4000	+9.091%	44	1,646	-53.571%
2026-04-23	7.7000	7.7000	7.7000	7.7000	-4.821%	31	1,646	-49.351%
2026-04-21	8.3500	8.3500	8.0900	8.0900	+3.057%	6	1,628	-51.792%
2026-04-20	8.0500	8.0500	7.7600	7.8500	-8.187%	4	1,628	-50.318%
2026-04-17	9.5000	9.5000	8.5500	8.5500	+20.423%	21	1,625	-54.386%
2026-04-16	7.2000	7.2000	7.0000	7.1000	-9.091%	53	1,607	-45.070%
2026-04-15	7.8100	7.9600	7.6300	7.8100	+6.694%	12	1,593	-50.064%
2026-04-10	7.3000	7.3200	7.3000	7.3200	-1.745%	100	1,578	-46.721%
2026-04-08	7.4500	7.4500	7.4500	7.4500	+10.534%	5	1,578	-47.651%
2026-04-02	6.7400	6.7400	6.7400	6.7400	+18.246%	2	1,575	-42.136%
2026-03-31	4.9000	5.7000	4.9000	5.7000	+12.648%	5	1,575	-31.579%
2026-03-30	5.0000	5.0600	4.5500	5.0600	-1.748%	80	1,573	-22.925%
2026-03-27	5.0000	5.1600	5.0000	5.1500	-11.360%	23	1,494	-24.272%
2026-03-26	5.7500	5.8100	5.6000	5.8100	+1.043%	45	1,512	-32.874%
2026-03-25	5.9000	5.9300	5.7500	5.7500	0.000%	16	1,479	-32.174%
2026-03-24	5.8600	5.8600	5.5000	5.7500	-11.674%	39	1,468	-32.174%
2026-03-20	6.5100	6.5100	6.5100	6.5100	+1.244%	2	1,434	-40.092%
2026-03-18	6.4300	6.4300	6.4300	6.4300	-15.395%	90	1,434	-39.347%
2026-03-12	7.7100	7.7100	7.6000	7.6000	-7.767%	6	1,344	-48.684%
2026-03-09	8.2400	8.2400	8.2400	8.2400	-3.059%	2	1,341	-52.670%
2026-03-06	8.4800	8.5000	8.4800	8.5000	+11.111%	5	1,341	-54.118%
2026-03-04	9.5000	9.5000	7.6500	7.6500	+2.823%	4	1,343	-49.020%
2026-03-02	7.5000	7.5000	7.4400	7.4400	-3.377%	2	1,341	-47.581%
2026-02-27	8.1000	8.1000	7.7000	7.7000	-5.521%	30	1,342	-49.351%
2026-02-26	8.1500	8.1500	8.1000	8.1500	-2.043%	7	1,342	-52.147%
2026-02-24	8.3200	8.3200	8.3200	8.3200	+2.086%	1,000	1,337	-53.125%
2026-02-23	8.1500	8.2400	8.1500	8.1500	+6.536%	292	1,337	-52.147%
2026-02-18	7.7500	7.8000	7.6500	7.6500	-11.561%	6	1,314	-49.020%
2026-02-17	8.5000	8.6500	8.5000	8.6500	+21.831%	33	1,315	-54.913%
2026-02-12	7.1000	7.1000	7.1000	7.1000	+7.576%	1	1,317	-45.070%
2026-02-11	6.4500	6.6000	6.3100	6.6000	-14.286%	106	1,317	-40.909%
2026-02-09	7.7500	7.7500	7.7000	7.7000	-2.778%	5	1,353	-49.351%
2026-02-06	7.8300	7.9200	7.8300	7.9200	-9.486%	11	1,358	-50.758%
2026-02-05	8.7000	8.7500	8.7000	8.7500	+5.422%	18	1,348	-55.429%
2026-02-04	8.4000	8.4000	8.3000	8.3000	-9.783%	59	1,332	-53.012%
2026-02-03	9.4400	9.4400	9.2000	9.2000	-13.208%	2	1,276	-57.609%
2026-01-30	10.6000	10.6000	10.6000	10.6000	+6.000%	10	1,276	-63.208%
2026-01-29	10.4500	10.5000	10.0000	10.0000	-7.664%	21	1,281	-61.000%
2026-01-28	10.8300	10.8300	10.8300	10.8300	-0.184%	1	1,277	-63.989%
2026-01-27	11.2000	11.2000	10.8500	10.8500	-6.061%	3,001	1,277	-64.055%
2026-01-23	11.2500	11.5500	11.2500	11.5500	-10.811%	13	276	-66.234%
2026-01-22	12.5700	12.9500	12.5700	12.9500	+3.600%	26	266	-69.884%
2026-01-21	12.3500	12.6500	12.3500	12.5000	-9.420%	22	248	-68.800%
2026-01-16	14.1000	14.1500	13.8000	13.8000	-3.833%	35	205	-71.739%
2026-01-15	14.3500	14.3500	14.3500	14.3500	+4.516%	2	205	-72.822%
2026-01-14	14.6500	14.7000	13.7000	13.7300	-13.648%	396	203	-71.595%
2026-01-13	16.0500	16.0500	15.8800	15.9000	-38.372%	22	7	-75.472%
2025-10-20	25.8000	25.8000	25.8000	25.8000	+6.877%	1	14	-84.884%
2025-10-08	23.9700	24.1400	23.9700	24.1400	-2.504%	2	15	-83.844%
2025-10-07	24.6300	24.7600	24.6300	24.7600	+0.569%	2	15	-84.249%
2025-10-03	24.3900	24.6200	24.3900	24.6200	+1.234%	2	15	-84.159%
2025-09-19	24.1200	24.3200	24.1200	24.3200	+2.099%	2	14	-83.964%
2025-09-18	23.7200	23.9700	23.5200	23.8200	+2.584%	6	14	-83.627%
2025-09-17	22.9800	23.2200	22.9800	23.2200	-7.637%	2	14	-83.204%
2025-09-11	24.9300	25.1400	24.9300	25.1400	+0.600%	2	14	-84.487%
2025-09-04	24.7200	24.9900	24.7200	24.9900	-22.632%	2	14	-84.394%
2025-05-02	32.3000	32.3000	32.3000	32.3000	+5.902%	24	13	-87.926%
2024-12-27	30.5000	30.5000	30.5000	30.5000	+41.531%	2	2	-87.213%
2024-11-18	21.5500	21.5500	21.5500	21.5500	-0.691%	1	2	-81.903%
2024-07-01	21.7000	21.7000	21.7000	21.7000	0.000%	1	1	-82.028%