Dark

XOM20261218P150
XOM Dec 18 2026 150.00 Put (XOM261218P00150000)
option OPRA

EOD

Sep 18, 2026

4.45+10.697%(+0.43)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.1800	4.4500	4.1300	4.4500	+10.697%	63	4,312	0.000%
2026-09-17	4.7000	4.8000	4.0200	4.0200	-10.667%	54	4,292	+10.697%
2026-09-16	3.8000	4.5800	3.8000	4.5000	+32.353%	134	4,267	-1.111%
2026-09-15	3.7400	3.7400	3.2200	3.4000	-18.072%	332	4,258	+30.882%
2026-09-14	3.5500	4.1500	3.5200	4.1500	+1.220%	143	4,022	+7.229%
2026-09-11	3.9000	4.1000	3.8500	4.1000	0.000%	34	3,988	+8.537%
2026-09-10	3.8000	4.3500	3.8000	4.1000	-3.529%	190	3,973	+8.537%
2026-09-09	4.3500	4.5700	4.1500	4.2500	-19.048%	52	3,917	+4.706%
2026-09-08	4.7000	5.5000	4.7000	5.2500	-2.778%	23	3,911	-15.238%
2026-09-04	4.7500	5.4000	4.7500	5.4000	+24.138%	48	3,897	-17.593%
2026-09-03	4.3500	4.3500	4.3500	4.3500	+2.353%	1	3,897	+2.299%
2026-09-02	4.6500	4.6500	4.2500	4.2500	-1.163%	153	3,897	+4.706%
2026-09-01	4.4900	4.6000	4.2500	4.3000	-18.095%	107	3,897	+3.488%
2026-08-31	5.1800	5.4600	5.0000	5.2500	-19.231%	275	3,881	-15.238%
2026-08-28	6.5000	6.5000	6.5000	6.5000	+2.362%	1	3,998	-31.538%
2026-08-27	6.2500	6.3500	6.0700	6.3500	+7.627%	9	3,997	-29.921%
2026-08-26	6.0000	6.0000	5.2000	5.9000	+11.321%	1,868	3,993	-24.576%
2026-08-25	5.1500	5.3000	5.0500	5.3000	+8.384%	35	2,437	-16.038%
2026-08-24	4.5000	4.9500	4.5000	4.8900	+7.002%	154	2,445	-8.998%
2026-08-21	4.0800	4.6300	4.0800	4.5700	+21.867%	36	2,514	-2.626%
2026-08-20	3.7000	3.7600	3.7000	3.7500	-12.178%	40	2,500	+18.667%
2026-08-19	3.9300	4.2700	3.9300	4.2700	-6.972%	227	2,470	+4.215%
2026-08-18	4.8500	4.8500	4.5000	4.5900	-13.884%	126	2,571	-3.050%
2026-08-17	5.8200	5.9000	5.2000	5.3300	-8.103%	33	2,500	-16.510%
2026-08-14	5.9000	5.9000	5.7500	5.8000	-11.450%	32	2,502	-23.276%
2026-08-13	6.9000	6.9000	6.3500	6.5500	+3.639%	10	2,471	-32.061%
2026-08-12	6.7000	6.7000	6.3200	6.3200	-1.250%	19	2,467	-29.589%
2026-08-11	6.6500	6.7000	6.0400	6.4000	-4.478%	82	2,457	-30.469%
2026-08-10	7.4500	7.4500	6.6800	6.7000	-26.130%	22	2,447	-33.582%
2026-08-07	9.2500	9.2500	9.0500	9.0700	-0.330%	13	2,441	-50.937%
2026-08-06	8.9600	9.3100	8.9600	9.1000	-6.667%	53	2,441	-51.099%
2026-08-04	9.7500	9.7500	9.7500	9.7500	+10.795%	2	2,439	-54.359%
2026-08-03	8.4500	8.8000	8.4000	8.8000	+7.317%	41	2,437	-49.432%
2026-07-31	9.1400	9.1500	8.2000	8.2000	-3.529%	40	2,407	-45.732%
2026-07-30	8.7500	8.7500	8.5000	8.5000	+2.286%	6	2,405	-47.647%
2026-07-29	7.9400	8.6100	7.4700	8.3100	-14.064%	95	2,402	-46.450%
2026-07-28	8.9700	9.6700	8.9700	9.6700	+5.915%	8	2,385	-53.981%
2026-07-27	9.8500	9.8500	9.1300	9.1300	+7.538%	3	2,388	-51.260%
2026-07-24	8.0900	8.6500	8.0900	8.4900	+2.289%	82	2,386	-47.585%
2026-07-23	8.7500	8.7500	8.0300	8.3000	-11.608%	345	2,336	-46.386%
2026-07-22	9.5000	9.5700	9.2400	9.3900	-9.885%	11	2,014	-52.609%
2026-07-21	11.1500	11.2000	10.4200	10.4200	-13.167%	1,063	2,010	-57.294%
2026-07-20	11.8500	12.0000	11.7000	12.0000	+0.418%	122	2,251	-62.917%
2026-07-17	11.9500	11.9500	11.9500	11.9500	-7.364%	1	2,200	-62.762%
2026-07-16	12.8500	12.9000	12.8500	12.9000	-13.131%	6	2,200	-65.504%
2026-07-15	14.8500	14.8500	14.8500	14.8500	+10.904%	1	2,195	-70.034%
2026-07-14	13.3500	13.6500	13.3500	13.3900	-2.971%	34	2,196	-66.766%
2026-07-13	14.4700	14.5100	13.8000	13.8000	-19.534%	29	2,179	-67.754%
2026-07-09	17.1300	17.2000	16.9400	17.1500	+9.795%	8	2,194	-74.052%
2026-07-08	15.8000	15.8000	15.6200	15.6200	-14.364%	5	2,191	-71.511%
2026-06-22	18.0200	18.2400	18.0200	18.2400	-1.405%	3	2,191	-75.603%
2026-06-18	18.5000	18.5000	18.5000	18.5000	+10.778%	5	2,197	-75.946%
2026-06-16	16.8000	16.8000	16.7000	16.7000	+1.582%	12	2,197	-73.353%
2026-06-15	18.3000	18.3000	16.3000	16.4400	+17.849%	18	2,177	-72.932%
2026-06-12	13.4000	13.9500	13.4000	13.9500	-2.242%	7	2,177	-68.100%
2026-06-11	14.0500	14.3700	14.0500	14.2700	+17.836%	13	2,177	-68.816%
2026-06-10	12.1100	12.1100	12.1100	12.1100	-12.563%	1	2,166	-63.254%
2026-06-09	13.9000	13.9000	13.8500	13.8500	+3.358%	3	2,165	-67.870%
2026-06-05	12.7600	13.4000	12.7600	13.4000	+8.943%	6	2,163	-66.791%
2026-06-04	12.1000	12.3000	12.1000	12.3000	-0.162%	2	2,168	-63.821%
2026-06-03	12.3200	12.3200	12.3200	12.3200	-9.744%	1	2,167	-63.880%
2026-06-01	13.4000	13.6500	13.4000	13.6500	-9.603%	3	2,168	-67.399%
2026-05-29	15.1000	15.1000	15.1000	15.1000	+10.866%	1	2,167	-70.530%
2026-05-28	13.8200	13.8200	13.6100	13.6200	-9.381%	24	2,166	-67.327%
2026-05-27	15.0300	15.0300	15.0300	15.0300	+21.898%	10	2,170	-70.393%
2026-05-26	12.3300	12.3300	12.3300	12.3300	+7.498%	2	2,160	-63.909%
2026-05-22	11.2000	11.6300	11.2000	11.4700	+29.605%	376	2,160	-61.203%
2026-05-20	8.8500	8.8500	8.8500	8.8500	-0.673%	1	2,071	-49.718%
2026-05-19	8.9100	8.9100	8.9100	8.9100	-11.343%	3	2,074	-50.056%
2026-05-18	10.0500	10.0500	10.0500	10.0500	-17.892%	3	2,074	-55.721%
2026-05-14	12.3800	12.4000	12.2400	12.2400	-7.970%	9	2,074	-63.644%
2026-05-13	13.3000	13.3000	13.3000	13.3000	-6.535%	1	2,070	-66.541%
2026-05-11	14.2300	14.2300	14.2300	14.2300	-5.133%	10	2,070	-68.728%
2026-05-07	15.5000	15.5000	15.0000	15.0000	+1.283%	2	2,059	-70.333%
2026-05-06	14.8100	14.8100	14.8100	14.8100	+21.893%	2	2,058	-69.953%
2026-05-05	12.2800	12.2800	12.1000	12.1500	-0.816%	36	2,056	-63.374%
2026-05-01	12.2500	12.2500	12.2500	12.2500	-2.078%	1	2,057	-63.673%
2026-04-29	12.5100	12.5100	12.5100	12.5100	-6.989%	1	2,057	-64.428%
2026-04-28	13.8400	13.8500	13.4500	13.4500	-5.215%	105	2,058	-66.914%
2026-04-27	14.1900	14.1900	14.1900	14.1900	+0.638%	1	2,058	-68.640%
2026-04-22	14.1000	14.1000	14.1000	14.1000	-5.369%	1	2,057	-68.440%
2026-04-21	15.3500	15.3500	14.9000	14.9000	+1.154%	27	2,042	-70.134%
2026-04-20	14.4700	14.7800	14.3000	14.7300	-12.892%	33	2,042	-69.790%
2026-04-17	16.5000	17.0000	16.5000	16.9100	+27.912%	7	2,040	-73.684%
2026-04-16	13.3000	13.3000	13.2200	13.2200	-11.749%	2	2,035	-66.339%
2026-04-14	14.5500	14.9800	14.5500	14.9800	+12.632%	6	2,036	-70.294%
2026-04-13	12.5500	13.3000	12.4500	13.3000	-0.375%	9	2,028	-66.541%
2026-04-10	13.3500	13.4000	13.3500	13.3500	+13.136%	5	2,028	-66.667%
2026-04-09	12.0300	12.2300	11.8000	11.8000	-3.987%	8	2,028	-62.288%
2026-04-08	14.1000	14.2500	12.2900	12.2900	+14.860%	288	2,032	-63.792%
2026-04-07	10.0000	10.9000	10.0000	10.7000	-3.604%	676	2,080	-58.411%
2026-04-01	9.5500	11.1000	9.5500	11.1000	+16.842%	40	1,537	-59.910%
2026-03-31	8.5500	9.6800	8.3500	9.5000	+8.571%	366	1,521	-53.158%
2026-03-30	8.1000	8.7500	8.1000	8.7500	-1.130%	51	1,372	-49.143%
2026-03-27	9.0000	9.0500	8.7500	8.8500	-8.290%	55	1,365	-49.718%
2026-03-26	10.0500	10.0500	9.6500	9.6500	-2.820%	18	1,370	-53.886%
2026-03-25	10.0000	10.0000	9.9300	9.9300	-1.683%	4	1,360	-55.186%
2026-03-24	10.2000	10.2000	9.4500	10.1000	-9.821%	28	1,359	-55.941%
2026-03-23	11.6500	11.6500	11.0800	11.2000	-3.114%	8	1,351	-60.268%
2026-03-20	10.7500	11.6100	10.7500	11.5600	+4.426%	70	1,352	-61.505%
2026-03-18	11.1600	11.4700	10.8800	11.0700	-0.895%	17	1,316	-59.801%
2026-03-17	11.4000	11.4000	10.8900	11.1700	-14.733%	21	1,315	-60.161%
2026-03-13	13.1000	13.1000	13.1000	13.1000	-2.239%	1	1,314	-66.031%
2026-03-12	13.5000	13.5000	13.4000	13.4000	-14.103%	5	1,315	-66.791%
2026-03-10	15.6000	15.6000	15.6000	15.6000	+8.333%	3	1,315	-71.474%
2026-03-09	14.7400	14.7400	14.4000	14.4000	-8.861%	14	1,315	-69.097%
2026-03-05	15.8000	15.8000	15.8000	15.8000	+8.591%	1	1,313	-71.835%
2026-03-04	14.9500	14.9500	13.5000	14.5500	-3.000%	8	1,313	-69.416%
2026-03-03	14.4500	15.0000	14.4300	15.0000	+15.562%	37	1,313	-70.333%
2026-03-02	12.2500	13.1800	12.2500	12.9800	-3.852%	5	1,301	-65.716%
2026-02-27	13.5500	13.5500	13.5000	13.5000	-7.913%	24	1,299	-67.037%
2026-02-25	14.6600	14.6600	14.6600	14.6600	+2.517%	1	1,301	-69.645%
2026-02-24	14.3000	14.3000	14.3000	14.3000	+1.635%	1	1,301	-68.881%
2026-02-18	14.3900	14.3900	14.0600	14.0700	-10.667%	15	1,301	-68.372%
2026-02-17	15.7500	15.7500	15.7500	15.7500	+16.667%	1	1,298	-71.746%
2026-02-13	13.5000	13.5000	13.5000	13.5000	+12.500%	7	1,292	-67.037%
2026-02-12	12.0000	12.0000	12.0000	12.0000	0.000%	3	1,292	-62.917%
2026-02-11	11.7500	12.1900	11.4500	12.0000	-9.091%	94	1,292	-62.917%
2026-02-10	13.6100	13.6100	13.2000	13.2000	-4.693%	3	1,269	-66.288%
2026-02-09	13.8500	13.8500	13.8500	13.8500	-0.930%	2	1,268	-67.870%
2026-02-06	14.1500	14.1500	13.8000	13.9800	-9.573%	5	1,268	-68.169%
2026-02-05	15.4600	15.4600	15.4600	15.4600	+8.873%	2	1,267	-71.216%
2026-02-04	15.0000	15.0000	14.2000	14.2000	-13.835%	3	1,267	-68.662%
2026-02-03	16.4800	16.4800	16.4800	16.4800	-9.451%	1	1,266	-72.998%
2026-01-29	17.5600	18.2000	17.5600	18.2000	-6.234%	5	1,266	-75.549%
2026-01-28	19.4000	19.4100	19.4000	19.4100	-7.571%	2	1,266	-77.074%
2026-01-26	20.5800	21.0000	20.5800	21.0000	+3.806%	1,009	1,265	-78.810%
2026-01-23	20.4000	20.4000	20.2000	20.2300	-5.335%	4	706	-78.003%
2026-01-22	21.9500	21.9500	21.3500	21.3700	-3.521%	448	705	-79.176%
2026-01-21	22.2000	22.2000	22.0500	22.1500	-8.282%	5	482	-79.910%
2026-01-14	24.7000	24.9100	24.1500	24.1500	-18.440%	797	483	-81.573%
2026-01-02	29.6100	29.6100	29.6100	29.6100	-0.970%	1	102	-84.971%
2025-12-30	29.9000	29.9000	29.9000	29.9000	-6.708%	1	101	-85.117%
2025-11-11	32.0500	32.0500	32.0500	32.0500	-16.775%	1	101	-86.115%
2025-09-22	38.3100	38.5100	38.3100	38.5100	-12.873%	2	101	-88.445%
2025-04-23	44.2000	44.2000	44.2000	44.2000	+5.868%	1	100	-89.932%
2025-02-13	41.8000	41.8000	41.7500	41.7500	+0.120%	150	109	-89.341%
2025-01-06	41.7000	41.7000	41.7000	41.7000	-2.797%	6	109	-89.329%
2025-01-02	42.9000	42.9000	42.9000	42.9000	-0.694%	2	109	-89.627%
2024-12-27	43.2000	43.2000	43.2000	43.2000	-2.041%	6	107	-89.699%
2024-12-26	44.1000	44.1000	44.1000	44.1000	+22.670%	1	104	-89.909%
2024-12-04	35.9500	35.9500	35.9500	35.9500	+18.647%	5	103	-87.622%
2024-10-04	30.2600	30.3000	30.2600	30.3000	-9.552%	90	108	-85.314%
2024-10-01	33.5000	33.5000	33.5000	33.5000	-9.189%	15	63	-86.716%
2024-09-25	36.8900	36.8900	36.8900	36.8900	+3.045%	25	48	-87.937%
2024-08-23	35.8000	35.8000	35.8000	35.8000	+8.485%	50	73	-87.570%
2024-08-15	33.0000	33.0000	33.0000	33.0000	-2.684%	1	49	-86.515%
2024-08-12	33.9100	33.9100	33.9100	33.9100	+3.700%	2	48	-86.877%
2024-07-18	32.7000	32.7000	32.7000	32.7000	-8.301%	2	46	-86.391%
2024-07-15	35.6500	35.7500	35.5000	35.6600	-8.282%	4	46	-87.521%
2024-07-11	38.8700	38.8800	38.8700	38.8800	+8.000%	5	44	-88.555%
2024-05-31	36.0000	36.0000	36.0000	36.0000	+1.666%	2	44	-87.639%
2024-05-22	35.4100	35.4100	35.4100	35.4100	+8.287%	1	45	-87.433%
2024-05-21	33.3200	33.3200	32.7000	32.7000	-8.608%	5	45	-86.391%
2024-05-01	35.7800	35.7800	35.7800	35.7800	+12.871%	4	40	-87.563%
2024-04-10	31.7000	31.7000	31.7000	31.7000	-1.858%	1	44	-85.962%
2024-04-08	32.3000	32.3000	32.3000	32.3000	-3.726%	1	43	-86.223%
2024-04-04	33.5500	33.5500	33.5500	33.5500	-4.280%	1	42	-86.736%
2024-04-01	35.7400	35.7400	35.0500	35.0500	-1.128%	3	41	-87.304%
2024-03-28	35.6500	35.6500	35.4500	35.4500	-10.930%	2	40	-87.447%
2024-03-15	39.8000	39.8000	39.8000	39.8000	-4.511%	80	2	-88.819%
2024-03-11	41.6800	41.6800	41.6800	41.6800	-3.985%	1	2	-89.323%
2024-03-06	43.4100	43.4100	43.4100	43.4100	0.000%	1	1	-89.749%