Dark

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

EOD

Aug 5, 2026

7.20+9.422%(+0.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	7.2000	7.2000	7.2000	7.2000	+9.422%	1	1,869	0.000%
2026-08-04	8.2300	8.2300	6.5800	6.5800	+1.231%	22	1,869	+9.422%
2026-08-03	6.6000	6.7500	6.3700	6.5000	-5.797%	12	1,860	+10.769%
2026-07-31	7.0200	7.0600	6.8500	6.9000	+6.154%	30	1,853	+4.348%
2026-07-30	6.7000	6.9700	6.5000	6.5000	+0.619%	107	1,848	+10.769%
2026-07-29	5.9500	6.6600	5.6700	6.4600	-9.014%	190	1,908	+11.455%
2026-07-27	6.9500	7.1000	6.9500	7.1000	+8.067%	3	1,909	+1.408%
2026-07-24	6.1500	6.6500	6.1500	6.5700	+1.860%	84	1,911	+9.589%
2026-07-23	6.4500	6.5000	6.3000	6.4500	-11.885%	54	1,902	+11.628%
2026-07-22	7.3700	7.3700	7.1900	7.3200	-11.487%	4	1,895	-1.639%
2026-07-21	8.5000	8.5000	8.2700	8.2700	-12.021%	49	1,896	-12.938%
2026-07-20	10.0500	10.0500	9.2000	9.4000	-2.591%	7	1,890	-23.404%
2026-07-16	9.6500	9.6500	9.6500	9.6500	-11.060%	1	1,888	-25.389%
2026-07-15	10.8000	10.8500	10.8000	10.8500	+1.878%	26	1,888	-33.641%
2026-07-14	10.6000	10.7000	10.6000	10.6500	-1.843%	20	1,884	-32.394%
2026-07-13	11.3500	11.4000	10.8500	10.8500	-12.921%	12	1,865	-33.641%
2026-07-08	11.7500	12.4600	11.7500	12.4600	-14.658%	6	1,861	-42.215%
2026-07-06	14.6000	14.6000	14.6000	14.6000	-2.796%	5	1,858	-50.685%
2026-06-25	14.8500	15.0200	14.8500	15.0200	-2.468%	6	1,858	-52.064%
2026-06-24	15.4500	15.5000	15.4000	15.4000	+15.442%	5	1,858	-53.247%
2026-06-23	13.9300	13.9300	13.3400	13.3400	-12.525%	2	1,857	-46.027%
2026-06-18	15.5500	15.5700	15.0500	15.2500	+15.970%	20	1,844	-52.787%
2026-06-17	13.1500	13.1500	13.1500	13.1500	-1.866%	2	1,844	-45.247%
2026-06-16	14.1800	14.1800	13.4000	13.4000	-0.520%	5	1,844	-46.269%
2026-06-15	14.7100	14.7100	13.3000	13.4700	+19.733%	74	1,827	-46.548%
2026-06-12	11.0000	11.2500	10.8500	11.2500	-3.017%	28	1,827	-36.000%
2026-06-11	10.6000	11.7500	10.3500	11.6000	+8.920%	138	1,827	-37.931%
2026-06-10	10.8000	10.8000	10.0500	10.6500	-6.987%	36	1,768	-32.394%
2026-06-09	11.5500	11.6000	11.1000	11.4500	+11.707%	10	1,766	-37.118%
2026-06-08	9.6200	10.2500	9.6200	10.2500	-4.116%	5	1,766	-29.756%
2026-06-05	10.4000	10.6900	10.4000	10.6900	+9.529%	5	1,766	-32.647%
2026-06-04	10.1000	10.1000	9.7500	9.7600	+3.830%	13	1,767	-26.230%
2026-06-03	10.5000	10.5000	9.4000	9.4000	-12.150%	58	1,767	-23.404%
2026-06-02	10.2500	10.9500	10.2500	10.7000	-5.310%	10	1,726	-32.710%
2026-06-01	11.1500	11.3200	11.1500	11.3000	-8.871%	21	1,723	-36.283%
2026-05-29	11.7000	12.4000	11.7000	12.4000	+11.511%	48	1,741	-41.935%
2026-05-28	11.0700	11.1500	11.0600	11.1200	-1.593%	14	1,700	-35.252%
2026-05-27	11.3000	11.3000	11.3000	11.3000	+13.568%	20	1,703	-36.283%
2026-05-26	10.0000	10.0000	9.9000	9.9500	+2.051%	13	1,717	-27.638%
2026-05-22	9.1000	9.7500	9.1000	9.7500	+4.839%	48	1,712	-26.154%
2026-05-21	8.9000	9.6000	8.9000	9.3000	+16.541%	67	1,668	-22.581%
2026-05-20	7.8500	7.9800	7.8000	7.9800	+1.269%	7	1,668	-9.774%
2026-05-18	8.1500	8.1500	7.8800	7.8800	-26.355%	6	1,646	-8.629%
2026-05-13	10.7000	10.7000	10.7000	10.7000	+0.281%	38	1,646	-32.710%
2026-05-12	10.5000	10.7500	10.4500	10.6700	-8.017%	23	1,646	-32.521%
2026-05-11	12.2500	12.2500	11.6000	11.6000	-8.300%	2	1,646	-37.931%
2026-05-08	12.6500	12.6500	12.6500	12.6500	0.000%	1	1,704	-43.083%
2026-05-07	13.0000	13.0000	12.6500	12.6500	+5.417%	156	1,703	-43.083%
2026-05-06	12.0000	12.0000	12.0000	12.0000	+10.599%	155	1,549	-40.000%
2026-05-05	10.8500	10.8500	10.8500	10.8500	+4.932%	2	1,394	-33.641%
2026-04-29	10.8000	10.8000	10.3400	10.3400	-8.171%	2	1,394	-30.368%
2026-04-28	11.3500	11.5000	11.2500	11.2600	-7.705%	105	1,395	-36.057%
2026-04-24	11.8000	12.2000	11.8000	12.2000	+2.521%	70	1,396	-40.984%
2026-04-23	11.9000	11.9000	11.9000	11.9000	+3.209%	4	1,364	-39.496%
2026-04-22	11.5300	11.5300	11.5300	11.5300	-4.711%	15	1,364	-37.554%
2026-04-21	12.9200	12.9200	12.1000	12.1000	-0.657%	96	1,324	-40.496%
2026-04-20	12.2000	12.2000	11.7500	12.1800	-4.844%	34	1,324	-40.887%
2026-04-17	13.4000	14.2000	12.7500	12.8000	+17.647%	77	1,324	-43.750%
2026-04-16	10.8800	10.8800	10.8800	10.8800	-11.184%	1	1,327	-33.824%
2026-04-14	12.2700	12.2700	12.2500	12.2500	+16.667%	5	1,327	-41.224%
2026-04-13	10.5000	10.5000	10.5000	10.5000	-4.977%	1	1,325	-31.429%
2026-04-08	11.7000	11.7000	11.0500	11.0500	+22.778%	17	1,325	-34.842%
2026-04-01	9.1000	9.1000	9.0000	9.0000	+18.421%	2	1,322	-20.000%
2026-03-31	7.1000	7.6000	7.1000	7.6000	+4.828%	154	1,322	-5.263%
2026-03-30	6.7800	7.2500	6.7800	7.2500	-1.361%	48	1,224	-0.690%
2026-03-27	7.4000	7.4000	7.3500	7.3500	-8.125%	21	1,204	-2.041%
2026-03-26	8.3000	8.3500	8.0000	8.0000	-14.803%	9	1,192	-10.000%
2026-03-20	9.3900	9.3900	9.3900	9.3900	-7.488%	2	1,192	-23.323%
2026-03-19	10.1500	10.1500	10.1500	10.1500	-6.881%	1	1,190	-29.064%
2026-03-13	11.0000	11.0700	10.9000	10.9000	-9.917%	393	1,190	-33.945%
2026-03-09	12.1000	12.1000	12.1000	12.1000	-0.820%	1	1,159	-40.496%
2026-03-05	12.1000	12.2000	12.1000	12.2000	0.000%	3	1,171	-40.984%
2026-03-04	12.2500	12.2500	12.2000	12.2000	-2.711%	7	1,168	-40.984%
2026-03-03	12.2000	12.6000	12.2000	12.5400	+13.484%	10	1,165	-42.584%
2026-03-02	10.5500	11.0500	10.5400	11.0500	-4.577%	158	1,158	-34.842%
2026-02-27	11.9900	12.3000	11.5800	11.5800	-3.500%	11	1,147	-37.824%
2026-02-26	12.0000	12.0000	11.8400	12.0000	-1.397%	1,005	1,148	-40.000%
2026-02-25	12.1700	12.1700	12.1700	12.1700	+2.269%	1	480	-40.838%
2026-02-23	11.9000	11.9000	11.9000	11.9000	+5.217%	4	480	-39.496%
2026-02-18	11.8500	11.8500	11.3000	11.3100	-13.992%	13	484	-36.340%
2026-02-17	13.0000	13.1500	12.7000	13.1500	+13.362%	28	482	-45.247%
2026-02-10	11.6000	11.6000	11.6000	11.6000	-0.258%	1	474	-37.931%
2026-02-09	11.4800	11.7500	11.4800	11.6300	+0.519%	62	474	-38.091%
2026-02-06	11.6000	11.6000	11.5700	11.5700	-18.807%	2	415	-37.770%
2026-02-05	14.2500	14.2500	14.2500	14.2500	+10.895%	1	414	-49.474%
2026-02-04	12.8500	12.8500	12.8500	12.8500	-9.507%	100	413	-43.969%
2026-02-03	14.2000	14.2000	14.2000	14.2000	-21.111%	2	314	-49.296%
2026-01-22	18.1000	18.1000	18.0000	18.0000	-2.965%	2	312	-60.000%
2026-01-21	18.7500	18.7500	18.5000	18.5500	-12.376%	17	312	-61.186%
2026-01-14	21.0000	21.1700	21.0000	21.1700	-22.539%	600	301	-65.990%
2026-01-08	27.4100	27.4100	27.3300	27.3300	-32.768%	2	30	-73.655%
2025-05-21	40.6500	40.6500	40.6500	40.6500	+8.400%	9	31	-82.288%
2025-05-15	37.5000	37.5000	37.5000	37.5000	+2.881%	1	40	-80.800%
2025-05-13	36.4500	36.4500	36.4500	36.4500	-7.722%	1	40	-80.247%
2025-04-23	39.5000	39.5000	39.5000	39.5000	+24.960%	1	39	-81.772%
2024-09-19	31.6100	31.6100	31.6100	31.6100	-20.876%	1	38	-77.222%
2024-03-01	39.9500	39.9500	39.9500	39.9500	-4.494%	2	37	-81.977%
2024-02-15	43.8900	43.8900	41.8300	41.8300	-14.633%	38	37	-82.787%
2024-01-17	49.0000	49.0000	49.0000	49.0000	0.000%	1	1	-85.306%