Dark

XOM20261218P145
XOM Dec 18 2026 145.00 Put (XOM261218P00145000)
option OPRA

EOD

Sep 18, 2026

3.100.000%(0.00)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	3.0200	3.1000	2.8600	3.1000	0.000%	88	31,269	0.000%
2026-09-17	3.2900	3.3500	3.1000	3.1000	-3.125%	15	31,225	0.000%
2026-09-16	2.8500	3.3000	2.8000	3.2000	+30.612%	41	31,220	-3.125%
2026-09-15	2.5000	2.6000	2.3100	2.4500	-18.333%	83	31,233	+26.531%
2026-09-14	2.4500	3.0000	2.3500	3.0000	+2.389%	41	31,210	+3.333%
2026-09-11	2.7000	2.9300	2.7000	2.9300	+2.807%	4	31,182	+5.802%
2026-09-10	3.0500	3.0500	2.8100	2.8500	-3.390%	186	31,182	+8.772%
2026-09-09	3.2000	3.3000	2.9400	2.9500	-10.606%	216	31,034	+5.085%
2026-09-08	3.3000	3.3000	3.3000	3.3000	-12.000%	4	30,956	-6.061%
2026-09-04	3.7000	3.8000	3.3500	3.7500	+20.968%	119	30,920	-17.333%
2026-09-03	2.8500	3.1000	2.7500	3.1000	0.000%	117	30,920	0.000%
2026-09-02	3.3300	3.3500	3.1000	3.1000	-1.587%	5	30,875	0.000%
2026-09-01	3.1500	3.2600	3.0800	3.1500	-16.000%	231	30,873	-1.587%
2026-08-31	3.7500	3.9500	3.6500	3.7500	-22.680%	74	30,753	-17.333%
2026-08-28	4.7500	4.9500	4.7500	4.8500	+4.301%	77	30,704	-36.082%
2026-08-27	4.6000	4.8000	4.4500	4.6500	+6.897%	63	30,682	-33.333%
2026-08-26	4.5000	4.5000	3.7800	4.3500	+11.538%	85	30,721	-28.736%
2026-08-25	3.9000	3.9000	3.7000	3.9000	+18.182%	12	30,706	-20.513%
2026-08-24	3.4000	3.6500	3.3000	3.3000	+1.538%	5	30,703	-6.061%
2026-08-21	2.9500	3.3500	2.9500	3.2500	+14.035%	17	30,706	-4.615%
2026-08-20	2.7500	2.8500	2.6600	2.8500	-3.061%	335	30,704	+8.772%
2026-08-19	3.1000	3.1000	2.8500	2.9400	-9.538%	44	31,009	+5.442%
2026-08-18	3.3000	3.4500	3.0500	3.2500	-16.667%	565	31,001	-4.615%
2026-08-17	4.0000	4.0000	3.6000	3.9000	-7.143%	29,253	30,560	-20.513%
2026-08-14	4.5100	4.5100	4.1500	4.2000	-12.863%	37	1,928	-26.190%
2026-08-13	5.1500	5.1500	4.7000	4.8200	+2.772%	21	1,925	-35.685%
2026-08-12	4.9800	5.1000	4.6900	4.6900	-1.263%	35	1,940	-33.902%
2026-08-11	4.9500	5.0000	4.4800	4.7500	-5.000%	90	1,941	-34.737%
2026-08-10	5.5500	5.5500	5.0000	5.0000	-27.007%	2	1,960	-38.000%
2026-08-07	7.3000	7.3000	6.8500	6.8500	-2.837%	44	1,962	-54.745%
2026-08-06	7.1500	7.1500	7.0500	7.0500	-2.083%	113	1,949	-56.028%
2026-08-05	7.2000	7.2000	7.2000	7.2000	+9.422%	1	1,869	-56.944%
2026-08-04	8.2300	8.2300	6.5800	6.5800	+1.231%	22	1,869	-52.888%
2026-08-03	6.6000	6.7500	6.3700	6.5000	-5.797%	12	1,860	-52.308%
2026-07-31	7.0200	7.0600	6.8500	6.9000	+6.154%	30	1,853	-55.072%
2026-07-30	6.7000	6.9700	6.5000	6.5000	+0.619%	107	1,848	-52.308%
2026-07-29	5.9500	6.6600	5.6700	6.4600	-9.014%	190	1,908	-52.012%
2026-07-27	6.9500	7.1000	6.9500	7.1000	+8.067%	3	1,909	-56.338%
2026-07-24	6.1500	6.6500	6.1500	6.5700	+1.860%	84	1,911	-52.816%
2026-07-23	6.4500	6.5000	6.3000	6.4500	-11.885%	54	1,902	-51.938%
2026-07-22	7.3700	7.3700	7.1900	7.3200	-11.487%	4	1,895	-57.650%
2026-07-21	8.5000	8.5000	8.2700	8.2700	-12.021%	49	1,896	-62.515%
2026-07-20	10.0500	10.0500	9.2000	9.4000	-2.591%	7	1,890	-67.021%
2026-07-16	9.6500	9.6500	9.6500	9.6500	-11.060%	1	1,888	-67.876%
2026-07-15	10.8000	10.8500	10.8000	10.8500	+1.878%	26	1,888	-71.429%
2026-07-14	10.6000	10.7000	10.6000	10.6500	-1.843%	20	1,884	-70.892%
2026-07-13	11.3500	11.4000	10.8500	10.8500	-12.921%	12	1,865	-71.429%
2026-07-08	11.7500	12.4600	11.7500	12.4600	-14.658%	6	1,861	-75.120%
2026-07-06	14.6000	14.6000	14.6000	14.6000	-2.796%	5	1,858	-78.767%
2026-06-25	14.8500	15.0200	14.8500	15.0200	-2.468%	6	1,858	-79.361%
2026-06-24	15.4500	15.5000	15.4000	15.4000	+15.442%	5	1,858	-79.870%
2026-06-23	13.9300	13.9300	13.3400	13.3400	-12.525%	2	1,857	-76.762%
2026-06-18	15.5500	15.5700	15.0500	15.2500	+15.970%	20	1,844	-79.672%
2026-06-17	13.1500	13.1500	13.1500	13.1500	-1.866%	2	1,844	-76.426%
2026-06-16	14.1800	14.1800	13.4000	13.4000	-0.520%	5	1,844	-76.866%
2026-06-15	14.7100	14.7100	13.3000	13.4700	+19.733%	74	1,827	-76.986%
2026-06-12	11.0000	11.2500	10.8500	11.2500	-3.017%	28	1,827	-72.444%
2026-06-11	10.6000	11.7500	10.3500	11.6000	+8.920%	138	1,827	-73.276%
2026-06-10	10.8000	10.8000	10.0500	10.6500	-6.987%	36	1,768	-70.892%
2026-06-09	11.5500	11.6000	11.1000	11.4500	+11.707%	10	1,766	-72.926%
2026-06-08	9.6200	10.2500	9.6200	10.2500	-4.116%	5	1,766	-69.756%
2026-06-05	10.4000	10.6900	10.4000	10.6900	+9.529%	5	1,766	-71.001%
2026-06-04	10.1000	10.1000	9.7500	9.7600	+3.830%	13	1,767	-68.238%
2026-06-03	10.5000	10.5000	9.4000	9.4000	-12.150%	58	1,767	-67.021%
2026-06-02	10.2500	10.9500	10.2500	10.7000	-5.310%	10	1,726	-71.028%
2026-06-01	11.1500	11.3200	11.1500	11.3000	-8.871%	21	1,723	-72.566%
2026-05-29	11.7000	12.4000	11.7000	12.4000	+11.511%	48	1,741	-75.000%
2026-05-28	11.0700	11.1500	11.0600	11.1200	-1.593%	14	1,700	-72.122%
2026-05-27	11.3000	11.3000	11.3000	11.3000	+13.568%	20	1,703	-72.566%
2026-05-26	10.0000	10.0000	9.9000	9.9500	+2.051%	13	1,717	-68.844%
2026-05-22	9.1000	9.7500	9.1000	9.7500	+4.839%	48	1,712	-68.205%
2026-05-21	8.9000	9.6000	8.9000	9.3000	+16.541%	67	1,668	-66.667%
2026-05-20	7.8500	7.9800	7.8000	7.9800	+1.269%	7	1,668	-61.153%
2026-05-18	8.1500	8.1500	7.8800	7.8800	-26.355%	6	1,646	-60.660%
2026-05-13	10.7000	10.7000	10.7000	10.7000	+0.281%	38	1,646	-71.028%
2026-05-12	10.5000	10.7500	10.4500	10.6700	-8.017%	23	1,646	-70.947%
2026-05-11	12.2500	12.2500	11.6000	11.6000	-8.300%	2	1,646	-73.276%
2026-05-08	12.6500	12.6500	12.6500	12.6500	0.000%	1	1,704	-75.494%
2026-05-07	13.0000	13.0000	12.6500	12.6500	+5.417%	156	1,703	-75.494%
2026-05-06	12.0000	12.0000	12.0000	12.0000	+10.599%	155	1,549	-74.167%
2026-05-05	10.8500	10.8500	10.8500	10.8500	+4.932%	2	1,394	-71.429%
2026-04-29	10.8000	10.8000	10.3400	10.3400	-8.171%	2	1,394	-70.019%
2026-04-28	11.3500	11.5000	11.2500	11.2600	-7.705%	105	1,395	-72.469%
2026-04-24	11.8000	12.2000	11.8000	12.2000	+2.521%	70	1,396	-74.590%
2026-04-23	11.9000	11.9000	11.9000	11.9000	+3.209%	4	1,364	-73.950%
2026-04-22	11.5300	11.5300	11.5300	11.5300	-4.711%	15	1,364	-73.114%
2026-04-21	12.9200	12.9200	12.1000	12.1000	-0.657%	96	1,324	-74.380%
2026-04-20	12.2000	12.2000	11.7500	12.1800	-4.844%	34	1,324	-74.548%
2026-04-17	13.4000	14.2000	12.7500	12.8000	+17.647%	77	1,324	-75.781%
2026-04-16	10.8800	10.8800	10.8800	10.8800	-11.184%	1	1,327	-71.507%
2026-04-14	12.2700	12.2700	12.2500	12.2500	+16.667%	5	1,327	-74.694%
2026-04-13	10.5000	10.5000	10.5000	10.5000	-4.977%	1	1,325	-70.476%
2026-04-08	11.7000	11.7000	11.0500	11.0500	+22.778%	17	1,325	-71.946%
2026-04-01	9.1000	9.1000	9.0000	9.0000	+18.421%	2	1,322	-65.556%
2026-03-31	7.1000	7.6000	7.1000	7.6000	+4.828%	154	1,322	-59.211%
2026-03-30	6.7800	7.2500	6.7800	7.2500	-1.361%	48	1,224	-57.241%
2026-03-27	7.4000	7.4000	7.3500	7.3500	-8.125%	21	1,204	-57.823%
2026-03-26	8.3000	8.3500	8.0000	8.0000	-14.803%	9	1,192	-61.250%
2026-03-20	9.3900	9.3900	9.3900	9.3900	-7.488%	2	1,192	-66.986%
2026-03-19	10.1500	10.1500	10.1500	10.1500	-6.881%	1	1,190	-69.458%
2026-03-13	11.0000	11.0700	10.9000	10.9000	-9.917%	393	1,190	-71.560%
2026-03-09	12.1000	12.1000	12.1000	12.1000	-0.820%	1	1,159	-74.380%
2026-03-05	12.1000	12.2000	12.1000	12.2000	0.000%	3	1,171	-74.590%
2026-03-04	12.2500	12.2500	12.2000	12.2000	-2.711%	7	1,168	-74.590%
2026-03-03	12.2000	12.6000	12.2000	12.5400	+13.484%	10	1,165	-75.279%
2026-03-02	10.5500	11.0500	10.5400	11.0500	-4.577%	158	1,158	-71.946%
2026-02-27	11.9900	12.3000	11.5800	11.5800	-3.500%	11	1,147	-73.230%
2026-02-26	12.0000	12.0000	11.8400	12.0000	-1.397%	1,005	1,148	-74.167%
2026-02-25	12.1700	12.1700	12.1700	12.1700	+2.269%	1	480	-74.528%
2026-02-23	11.9000	11.9000	11.9000	11.9000	+5.217%	4	480	-73.950%
2026-02-18	11.8500	11.8500	11.3000	11.3100	-13.992%	13	484	-72.591%
2026-02-17	13.0000	13.1500	12.7000	13.1500	+13.362%	28	482	-76.426%
2026-02-10	11.6000	11.6000	11.6000	11.6000	-0.258%	1	474	-73.276%
2026-02-09	11.4800	11.7500	11.4800	11.6300	+0.519%	62	474	-73.345%
2026-02-06	11.6000	11.6000	11.5700	11.5700	-18.807%	2	415	-73.207%
2026-02-05	14.2500	14.2500	14.2500	14.2500	+10.895%	1	414	-78.246%
2026-02-04	12.8500	12.8500	12.8500	12.8500	-9.507%	100	413	-75.875%
2026-02-03	14.2000	14.2000	14.2000	14.2000	-21.111%	2	314	-78.169%
2026-01-22	18.1000	18.1000	18.0000	18.0000	-2.965%	2	312	-82.778%
2026-01-21	18.7500	18.7500	18.5000	18.5500	-12.376%	17	312	-83.288%
2026-01-14	21.0000	21.1700	21.0000	21.1700	-22.539%	600	301	-85.357%
2026-01-08	27.4100	27.4100	27.3300	27.3300	-32.768%	2	30	-88.657%
2025-05-21	40.6500	40.6500	40.6500	40.6500	+8.400%	9	31	-92.374%
2025-05-15	37.5000	37.5000	37.5000	37.5000	+2.881%	1	40	-91.733%
2025-05-13	36.4500	36.4500	36.4500	36.4500	-7.722%	1	40	-91.495%
2025-04-23	39.5000	39.5000	39.5000	39.5000	+24.960%	1	39	-92.152%
2024-09-19	31.6100	31.6100	31.6100	31.6100	-20.876%	1	38	-90.193%
2024-03-01	39.9500	39.9500	39.9500	39.9500	-4.494%	2	37	-92.240%
2024-02-15	43.8900	43.8900	41.8300	41.8300	-14.633%	38	37	-92.589%
2024-01-17	49.0000	49.0000	49.0000	49.0000	0.000%	1	1	-93.673%