Dark

XOM20261218P140
XOM Dec 18 2026 140.00 Put (XOM261218P00140000)
option OPRA

EOD

Sep 18, 2026

2.21+7.282%(+0.15)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.0800	2.2100	2.0800	2.2100	+7.282%	41	3,567	0.000%
2026-09-17	2.3200	2.3200	2.0500	2.0600	-10.435%	30	3,528	+7.282%
2026-09-16	2.0900	2.3000	1.9900	2.3000	+29.213%	80	3,542	-3.913%
2026-09-15	2.0000	2.0100	1.6000	1.7800	-11.443%	1,047	3,545	+24.157%
2026-09-14	1.7000	2.0100	1.6000	2.0100	0.000%	48	2,811	+9.950%
2026-09-11	1.8500	2.0400	1.8500	2.0100	-4.286%	9	2,791	+9.950%
2026-09-10	2.2300	2.2300	1.9700	2.1000	-6.667%	34	2,792	+5.238%
2026-09-09	2.3000	2.3100	2.1800	2.2500	-18.773%	52	2,796	-1.778%
2026-09-08	2.3400	2.7700	2.3400	2.7700	+8.627%	4	2,799	-20.217%
2026-09-04	2.5300	2.6000	2.3700	2.5500	+20.283%	89	2,789	-13.333%
2026-09-03	2.1900	2.1900	2.0100	2.1200	0.000%	40	2,789	+4.245%
2026-09-02	2.3900	2.3900	2.1200	2.1200	-2.304%	12	2,799	+4.245%
2026-09-01	2.2500	2.3100	2.1000	2.1700	-17.176%	37	2,813	+1.843%
2026-08-31	2.6100	2.7800	2.5500	2.6200	-22.941%	207	2,818	-15.649%
2026-08-28	3.4000	3.4700	3.2800	3.4000	+7.937%	28	2,696	-35.000%
2026-08-27	3.4000	3.4000	3.1500	3.1500	+2.273%	41	2,691	-29.841%
2026-08-26	2.9500	3.0800	2.7200	3.0800	+10.394%	10	2,726	-28.247%
2026-08-25	2.6800	2.7900	2.6800	2.7900	+9.843%	3	2,726	-20.789%
2026-08-24	2.5700	2.5700	2.5400	2.5400	+10.435%	2	2,726	-12.992%
2026-08-21	2.2800	2.3000	2.2800	2.3000	+11.650%	11	2,727	-3.913%
2026-08-20	1.9100	2.0600	1.8700	2.0600	-8.036%	23	2,717	+7.282%
2026-08-19	2.1200	2.2400	2.1200	2.2400	-0.444%	51	2,718	-1.339%
2026-08-18	2.3000	2.3100	2.2500	2.2500	-14.449%	53	2,732	-1.778%
2026-08-17	2.7800	2.8900	2.6300	2.6300	-12.333%	12	2,782	-15.970%
2026-08-14	3.0500	3.0500	2.9600	3.0000	-12.023%	9	2,781	-26.333%
2026-08-13	3.7500	3.7500	3.3500	3.4100	-3.944%	115	2,781	-35.191%
2026-08-12	3.6500	3.7000	3.5500	3.5500	+2.601%	12	2,801	-37.746%
2026-08-11	3.5000	3.5000	3.2400	3.4600	-3.889%	72	2,801	-36.127%
2026-08-10	4.0000	4.1000	3.6000	3.6000	-29.273%	43	2,772	-38.611%
2026-08-07	5.4500	5.5100	5.0900	5.0900	+4.948%	8	2,789	-56.582%
2026-08-06	5.3500	5.3500	4.8500	4.8500	-9.346%	25	2,794	-54.433%
2026-08-05	5.0000	5.4500	5.0000	5.3500	+8.300%	14	2,798	-58.692%
2026-08-04	6.5500	6.5500	4.9400	4.9400	+2.917%	8	2,792	-55.263%
2026-08-03	5.3800	5.5000	4.7700	4.8000	-11.927%	79	2,791	-53.958%
2026-07-31	5.5000	5.5000	5.4500	5.4500	+20.044%	9	2,766	-59.450%
2026-07-30	4.7500	4.7500	4.5400	4.5400	-0.220%	259	2,767	-51.322%
2026-07-29	4.4500	4.5500	4.4500	4.5500	-17.273%	6	2,751	-51.429%
2026-07-28	5.1500	5.5000	5.1500	5.5000	+1.852%	7	2,745	-59.818%
2026-07-27	5.7000	5.7000	5.4000	5.4000	+6.931%	19	2,746	-59.074%
2026-07-24	4.7000	5.0500	4.7000	5.0500	+3.061%	117	2,754	-56.238%
2026-07-23	5.0300	5.0300	4.7100	4.9000	-11.392%	319	2,744	-54.898%
2026-07-22	5.5000	5.6000	5.4500	5.5300	-15.314%	69	2,745	-60.036%
2026-07-21	6.8000	6.8400	6.3500	6.5300	-8.671%	38	2,733	-66.156%
2026-07-20	7.4000	7.4000	7.1500	7.1500	-2.055%	51	2,723	-69.091%
2026-07-17	7.0800	7.3000	7.0300	7.3000	-5.440%	7	2,678	-69.726%
2026-07-16	7.7900	7.8500	7.6000	7.7200	-13.258%	18	2,675	-71.373%
2026-07-15	8.4000	9.0000	8.4000	8.9000	+7.748%	19	2,672	-75.169%
2026-07-14	8.3000	8.4400	8.2000	8.2600	-3.730%	313	2,670	-73.245%
2026-07-13	8.9000	9.0500	8.4400	8.5800	-20.922%	8	2,532	-74.242%
2026-07-10	11.1000	11.1000	10.8500	10.8500	-0.913%	4	2,532	-79.631%
2026-07-09	10.8000	10.9500	10.8000	10.9500	+12.887%	3	2,532	-79.817%
2026-07-08	9.4500	9.7000	9.2000	9.7000	+0.937%	12	2,531	-77.216%
2026-07-07	9.6500	10.1000	9.5600	9.6100	-15.330%	54	2,531	-77.003%
2026-07-06	11.6500	11.7500	11.3500	11.3500	-7.347%	3	2,522	-80.529%
2026-07-02	11.7100	12.2500	11.7100	12.2500	+1.660%	2	2,522	-81.959%
2026-07-01	12.0500	12.0500	12.0500	12.0500	-1.633%	1	2,522	-81.660%
2026-06-30	12.0500	12.2500	12.0500	12.2500	+3.376%	24	2,521	-81.959%
2026-06-29	12.3000	12.3000	11.8500	11.8500	-3.028%	6	2,520	-81.350%
2026-06-26	12.2200	12.2200	12.2200	12.2200	+3.297%	1	2,518	-81.915%
2026-06-25	11.9500	12.0800	11.8000	11.8300	-3.429%	31	2,517	-81.319%
2026-06-24	12.2500	12.2500	12.2500	12.2500	+16.667%	29	2,508	-81.959%
2026-06-23	11.1000	11.1000	10.4700	10.5000	-8.297%	131	2,491	-78.952%
2026-06-22	11.5000	11.5000	11.4500	11.4500	-8.692%	2	2,468	-80.699%
2026-06-18	12.5400	12.5400	12.5400	12.5400	+16.651%	1	2,463	-82.376%
2026-06-17	10.5000	10.8100	10.2500	10.7500	-0.922%	85	2,463	-79.442%
2026-06-16	11.1900	11.1900	10.8500	10.8500	-0.367%	11	2,463	-79.631%
2026-06-15	10.6900	10.9100	10.6900	10.8900	+23.051%	46	2,428	-79.706%
2026-06-12	8.8500	8.8500	8.8500	8.8500	-5.851%	41	2,428	-75.028%
2026-06-11	8.5000	9.5000	8.1800	9.4000	+18.239%	112	2,428	-76.489%
2026-06-10	8.4500	8.4500	7.9500	7.9500	-14.147%	24	2,430	-72.201%
2026-06-09	9.2500	9.3000	8.9000	9.2600	+9.586%	35	2,432	-76.134%
2026-06-08	8.0000	8.5000	8.0000	8.4500	-4.520%	9	2,428	-73.846%
2026-06-05	8.2500	8.8500	8.2100	8.8500	+9.938%	11	2,431	-75.028%
2026-06-04	8.2500	8.2500	7.9500	8.0500	+4.410%	25	2,428	-72.547%
2026-06-03	7.8500	7.8500	7.7000	7.7100	-12.386%	6	2,419	-71.336%
2026-06-02	8.8000	8.8000	8.8000	8.8000	-6.383%	2	2,418	-74.886%
2026-05-29	9.4000	9.4000	9.4000	9.4000	+4.329%	5	2,418	-76.489%
2026-05-28	8.6000	9.0300	8.6000	9.0100	+1.236%	15	2,413	-75.472%
2026-05-27	9.5000	9.5000	8.9000	8.9000	+4.094%	18	2,413	-75.169%
2026-05-26	7.9000	8.5500	7.8500	8.5500	+13.095%	171	2,430	-74.152%
2026-05-22	7.3500	7.6500	7.3500	7.5600	+4.276%	27	2,318	-70.767%
2026-05-21	7.0500	7.7500	7.0000	7.2500	+7.249%	30	2,318	-69.517%
2026-05-20	5.7500	6.7700	5.7500	6.7600	+13.997%	21	2,318	-67.308%
2026-05-19	6.3500	6.3500	5.9300	5.9300	-7.632%	17	2,315	-62.732%
2026-05-18	7.1000	7.1000	6.4200	6.4200	-5.588%	9	2,315	-65.576%
2026-05-15	7.0000	7.0500	6.8000	6.8000	-15.528%	30	2,315	-67.500%
2026-05-14	8.1500	8.1500	8.0500	8.0500	-6.395%	48	2,308	-72.547%
2026-05-13	8.8500	8.8500	8.6000	8.6000	-0.348%	2	2,308	-74.302%
2026-05-12	8.5500	8.7000	8.4500	8.6300	-5.373%	32	2,308	-74.392%
2026-05-11	9.1200	9.1200	9.1200	9.1200	-13.962%	500	2,308	-75.768%
2026-05-08	10.6000	10.6000	10.6000	10.6000	+1.923%	10	1,854	-79.151%
2026-05-07	10.4000	10.4000	10.4000	10.4000	+10.638%	10	1,844	-78.750%
2026-05-06	9.2000	9.4000	9.2000	9.4000	+15.337%	17	1,841	-76.489%
2026-05-05	8.1500	8.1500	8.1500	8.1500	0.000%	2	1,833	-72.883%
2026-05-04	8.1500	8.1500	8.1500	8.1500	-4.118%	100	1,833	-72.883%
2026-05-01	7.9000	8.5000	7.9000	8.5000	+3.659%	166	1,685	-74.000%
2026-04-30	8.2500	8.2500	8.2000	8.2000	-3.529%	210	1,685	-73.049%
2026-04-29	8.7500	8.7500	8.5000	8.5000	-8.108%	9	1,510	-74.000%
2026-04-28	9.2500	9.2500	9.2500	9.2500	-6.566%	2	1,507	-76.108%
2026-04-24	10.0000	10.0500	9.8500	9.9000	+2.591%	50	1,505	-77.677%
2026-04-23	9.6500	9.6500	9.6500	9.6500	-5.762%	4	1,519	-77.098%
2026-04-21	10.2400	10.2400	10.2400	10.2400	+2.400%	15	1,504	-78.418%
2026-04-20	10.0000	10.0000	10.0000	10.0000	-5.660%	2	1,504	-77.900%
2026-04-17	11.3000	11.3000	10.5000	10.6000	+4.950%	126	1,503	-79.151%
2026-04-14	9.9000	10.1000	9.9000	10.1000	+12.849%	4	1,515	-78.119%
2026-04-13	8.9500	8.9500	8.9500	8.9500	-1.105%	1	1,507	-75.307%
2026-04-10	9.0500	9.0500	9.0500	9.0500	+5.233%	5	1,507	-75.580%
2026-04-09	8.7700	8.7700	8.6000	8.6000	-6.011%	10	1,507	-74.302%
2026-04-08	10.1000	10.1000	9.0000	9.1500	+21.514%	15	1,507	-75.847%
2026-04-06	7.8700	7.8800	7.5300	7.5300	-7.607%	73	1,500	-70.651%
2026-04-02	7.5000	8.1500	7.5000	8.1500	+10.135%	189	1,504	-72.883%
2026-04-01	7.4000	7.5500	7.4000	7.4000	+23.333%	4	1,504	-70.135%
2026-03-31	5.8200	6.0000	5.8200	6.0000	-3.069%	5	1,499	-63.167%
2026-03-30	5.7500	6.1900	5.7000	6.1900	+2.145%	37	1,498	-64.297%
2026-03-27	6.2500	6.3000	6.0300	6.0600	-11.533%	543	1,487	-63.531%
2026-03-26	7.0000	7.0500	6.8000	6.8500	-1.439%	27	1,495	-67.737%
2026-03-25	7.0500	7.2000	6.9000	6.9500	0.000%	143	1,495	-68.201%
2026-03-24	7.0900	7.0900	6.5100	6.9500	-11.239%	415	1,378	-68.201%
2026-03-20	7.7800	7.8300	7.7800	7.8300	+2.219%	3	976	-71.775%
2026-03-17	7.6800	7.6800	7.6600	7.6600	-9.776%	3	973	-71.149%
2026-03-16	8.4900	8.4900	8.4900	8.4900	-8.513%	2	973	-73.969%
2026-03-13	9.0800	9.5000	8.9300	9.2800	+5.455%	437	975	-76.185%
2026-03-12	8.8000	8.8000	8.8000	8.8000	-13.556%	2	600	-74.886%
2026-03-11	10.1800	10.1800	10.1800	10.1800	+1.800%	150	598	-78.291%
2026-03-09	10.0000	10.0000	10.0000	10.0000	+0.503%	10	483	-77.900%
2026-03-04	10.1000	10.2500	9.9500	9.9500	-2.737%	35	483	-77.789%
2026-03-03	9.4800	10.4100	9.4800	10.2300	+11.438%	41	483	-78.397%
2026-03-02	9.1000	9.2000	8.9000	9.1800	-2.236%	52	478	-75.926%
2026-02-27	9.9800	9.9800	9.3400	9.3900	-10.571%	42	470	-76.464%
2026-02-26	10.4500	10.5000	10.3500	10.5000	+8.247%	17	468	-78.952%
2026-02-23	9.9300	9.9300	9.7000	9.7000	-6.731%	31	472	-77.216%
2026-02-20	10.4000	10.4000	10.4000	10.4000	+4.000%	5	482	-78.750%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+18.343%	5	477	-77.900%
2026-02-11	7.9000	8.4500	7.8500	8.4500	-8.649%	333	472	-73.846%
2026-02-09	9.7500	9.7500	9.2500	9.2500	-3.445%	22	511	-76.108%
2026-02-06	9.5800	9.5800	9.5800	9.5800	-11.296%	10	505	-76.931%
2026-02-05	10.8000	10.8000	10.8000	10.8000	+8.000%	1	495	-79.537%
2026-02-04	10.0000	10.0000	10.0000	10.0000	-13.793%	2	495	-77.900%
2026-02-03	11.1000	11.6500	11.1000	11.6000	-4.918%	17	493	-80.948%
2026-01-30	12.3000	12.3500	12.2000	12.2000	-2.087%	46	476	-81.885%
2026-01-29	12.2000	12.8500	12.2000	12.4600	-11.881%	169	431	-82.263%
2026-01-23	14.1400	14.1400	14.1400	14.1400	-7.582%	8	340	-84.371%
2026-01-22	15.3500	15.4000	15.3000	15.3000	-12.371%	14	332	-85.556%
2026-01-14	17.7000	17.8000	16.6800	17.4600	-9.534%	651	325	-87.342%
2026-01-06	19.3000	19.3000	19.3000	19.3000	-13.839%	1	15	-88.549%
2025-12-29	22.8000	22.8000	22.4000	22.4000	-4.274%	5	14	-90.134%
2025-12-11	23.4000	23.4000	23.4000	23.4000	-17.314%	1	14	-90.556%
2025-10-07	28.1200	28.3000	28.1200	28.3000	-5.761%	2	14	-92.191%
2025-10-02	30.0300	30.0300	30.0200	30.0300	+8.099%	16	14	-92.641%
2025-09-23	27.5700	27.7800	27.5700	27.7800	-1.629%	2	8	-92.045%
2025-09-19	28.1100	28.2400	28.1100	28.2400	+2.505%	2	8	-92.174%
2025-09-18	28.0200	28.0900	27.5500	27.5500	+1.623%	4	7	-91.978%
2025-09-17	26.8800	27.1100	26.8800	27.1100	-8.008%	2	7	-91.848%
2025-09-15	29.2300	29.4700	29.2300	29.4700	+1.586%	2	7	-92.501%
2025-09-04	28.7800	29.0100	28.7800	29.0100	-17.935%	2	7	-92.382%
2025-04-23	35.3500	35.3500	35.3500	35.3500	-2.885%	1	6	-93.748%
2024-12-19	36.4000	36.4000	36.4000	36.4000	+17.306%	3	6	-93.929%
2024-12-13	31.0300	31.0300	31.0300	31.0300	+15.568%	6	8	-92.878%
2024-11-04	26.8500	26.8500	26.8500	26.8500	+13.053%	1	6	-91.769%
2024-10-04	23.7500	23.7500	23.7500	23.7500	-16.491%	2	6	-90.695%
2024-09-27	28.4600	28.4600	28.4400	28.4400	-10.734%	4	7	-92.229%
2024-09-13	31.8600	31.8600	31.8600	31.8600	-1.362%	4	6	-93.063%
2024-09-12	32.5000	32.5000	31.8000	32.3000	-3.090%	15	7	-93.158%
2024-09-11	33.5000	33.5000	33.3300	33.3300	+3.509%	2	12	-93.369%
2024-09-10	30.4000	32.2000	30.4000	32.2000	-14.065%	5	10	-93.137%
2024-02-15	39.2200	39.2200	37.4700	37.4700	0.000%	6	5	-94.102%