Dark

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

EOD

Aug 4, 2026

9.75+10.795%(+0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	9.7500	9.7500	9.7500	9.7500	+10.795%	2	2,439	0.000%
2026-08-03	8.4500	8.8000	8.4000	8.8000	+7.317%	41	2,437	+10.795%
2026-07-31	9.1400	9.1500	8.2000	8.2000	-3.529%	40	2,407	+18.902%
2026-07-30	8.7500	8.7500	8.5000	8.5000	+2.286%	6	2,405	+14.706%
2026-07-29	7.9400	8.6100	7.4700	8.3100	-14.064%	95	2,402	+17.329%
2026-07-28	8.9700	9.6700	8.9700	9.6700	+5.915%	8	2,385	+0.827%
2026-07-27	9.8500	9.8500	9.1300	9.1300	+7.538%	3	2,388	+6.791%
2026-07-24	8.0900	8.6500	8.0900	8.4900	+2.289%	82	2,386	+14.841%
2026-07-23	8.7500	8.7500	8.0300	8.3000	-11.608%	345	2,336	+17.470%
2026-07-22	9.5000	9.5700	9.2400	9.3900	-9.885%	11	2,014	+3.834%
2026-07-21	11.1500	11.2000	10.4200	10.4200	-13.167%	1,063	2,010	-6.430%
2026-07-20	11.8500	12.0000	11.7000	12.0000	+0.418%	122	2,251	-18.750%
2026-07-17	11.9500	11.9500	11.9500	11.9500	-7.364%	1	2,200	-18.410%
2026-07-16	12.8500	12.9000	12.8500	12.9000	-13.131%	6	2,200	-24.419%
2026-07-15	14.8500	14.8500	14.8500	14.8500	+10.904%	1	2,195	-34.343%
2026-07-14	13.3500	13.6500	13.3500	13.3900	-2.971%	34	2,196	-27.184%
2026-07-13	14.4700	14.5100	13.8000	13.8000	-19.534%	29	2,179	-29.348%
2026-07-09	17.1300	17.2000	16.9400	17.1500	+9.795%	8	2,194	-43.149%
2026-07-08	15.8000	15.8000	15.6200	15.6200	-14.364%	5	2,191	-37.580%
2026-06-22	18.0200	18.2400	18.0200	18.2400	-1.405%	3	2,191	-46.546%
2026-06-18	18.5000	18.5000	18.5000	18.5000	+10.778%	5	2,197	-47.297%
2026-06-16	16.8000	16.8000	16.7000	16.7000	+1.582%	12	2,197	-41.617%
2026-06-15	18.3000	18.3000	16.3000	16.4400	+17.849%	18	2,177	-40.693%
2026-06-12	13.4000	13.9500	13.4000	13.9500	-2.242%	7	2,177	-30.108%
2026-06-11	14.0500	14.3700	14.0500	14.2700	+17.836%	13	2,177	-31.675%
2026-06-10	12.1100	12.1100	12.1100	12.1100	-12.563%	1	2,166	-19.488%
2026-06-09	13.9000	13.9000	13.8500	13.8500	+3.358%	3	2,165	-29.603%
2026-06-05	12.7600	13.4000	12.7600	13.4000	+8.943%	6	2,163	-27.239%
2026-06-04	12.1000	12.3000	12.1000	12.3000	-0.162%	2	2,168	-20.732%
2026-06-03	12.3200	12.3200	12.3200	12.3200	-9.744%	1	2,167	-20.860%
2026-06-01	13.4000	13.6500	13.4000	13.6500	-9.603%	3	2,168	-28.571%
2026-05-29	15.1000	15.1000	15.1000	15.1000	+10.866%	1	2,167	-35.430%
2026-05-28	13.8200	13.8200	13.6100	13.6200	-9.381%	24	2,166	-28.414%
2026-05-27	15.0300	15.0300	15.0300	15.0300	+21.898%	10	2,170	-35.130%
2026-05-26	12.3300	12.3300	12.3300	12.3300	+7.498%	2	2,160	-20.925%
2026-05-22	11.2000	11.6300	11.2000	11.4700	+29.605%	376	2,160	-14.996%
2026-05-20	8.8500	8.8500	8.8500	8.8500	-0.673%	1	2,071	+10.169%
2026-05-19	8.9100	8.9100	8.9100	8.9100	-11.343%	3	2,074	+9.428%
2026-05-18	10.0500	10.0500	10.0500	10.0500	-17.892%	3	2,074	-2.985%
2026-05-14	12.3800	12.4000	12.2400	12.2400	-7.970%	9	2,074	-20.343%
2026-05-13	13.3000	13.3000	13.3000	13.3000	-6.535%	1	2,070	-26.692%
2026-05-11	14.2300	14.2300	14.2300	14.2300	-5.133%	10	2,070	-31.483%
2026-05-07	15.5000	15.5000	15.0000	15.0000	+1.283%	2	2,059	-35.000%
2026-05-06	14.8100	14.8100	14.8100	14.8100	+21.893%	2	2,058	-34.166%
2026-05-05	12.2800	12.2800	12.1000	12.1500	-0.816%	36	2,056	-19.753%
2026-05-01	12.2500	12.2500	12.2500	12.2500	-2.078%	1	2,057	-20.408%
2026-04-29	12.5100	12.5100	12.5100	12.5100	-6.989%	1	2,057	-22.062%
2026-04-28	13.8400	13.8500	13.4500	13.4500	-5.215%	105	2,058	-27.509%
2026-04-27	14.1900	14.1900	14.1900	14.1900	+0.638%	1	2,058	-31.290%
2026-04-22	14.1000	14.1000	14.1000	14.1000	-5.369%	1	2,057	-30.851%
2026-04-21	15.3500	15.3500	14.9000	14.9000	+1.154%	27	2,042	-34.564%
2026-04-20	14.4700	14.7800	14.3000	14.7300	-12.892%	33	2,042	-33.809%
2026-04-17	16.5000	17.0000	16.5000	16.9100	+27.912%	7	2,040	-42.342%
2026-04-16	13.3000	13.3000	13.2200	13.2200	-11.749%	2	2,035	-26.248%
2026-04-14	14.5500	14.9800	14.5500	14.9800	+12.632%	6	2,036	-34.913%
2026-04-13	12.5500	13.3000	12.4500	13.3000	-0.375%	9	2,028	-26.692%
2026-04-10	13.3500	13.4000	13.3500	13.3500	+13.136%	5	2,028	-26.966%
2026-04-09	12.0300	12.2300	11.8000	11.8000	-3.987%	8	2,028	-17.373%
2026-04-08	14.1000	14.2500	12.2900	12.2900	+14.860%	288	2,032	-20.667%
2026-04-07	10.0000	10.9000	10.0000	10.7000	-3.604%	676	2,080	-8.879%
2026-04-01	9.5500	11.1000	9.5500	11.1000	+16.842%	40	1,537	-12.162%
2026-03-31	8.5500	9.6800	8.3500	9.5000	+8.571%	366	1,521	+2.632%
2026-03-30	8.1000	8.7500	8.1000	8.7500	-1.130%	51	1,372	+11.429%
2026-03-27	9.0000	9.0500	8.7500	8.8500	-8.290%	55	1,365	+10.169%
2026-03-26	10.0500	10.0500	9.6500	9.6500	-2.820%	18	1,370	+1.036%
2026-03-25	10.0000	10.0000	9.9300	9.9300	-1.683%	4	1,360	-1.813%
2026-03-24	10.2000	10.2000	9.4500	10.1000	-9.821%	28	1,359	-3.465%
2026-03-23	11.6500	11.6500	11.0800	11.2000	-3.114%	8	1,351	-12.946%
2026-03-20	10.7500	11.6100	10.7500	11.5600	+4.426%	70	1,352	-15.657%
2026-03-18	11.1600	11.4700	10.8800	11.0700	-0.895%	17	1,316	-11.924%
2026-03-17	11.4000	11.4000	10.8900	11.1700	-14.733%	21	1,315	-12.713%
2026-03-13	13.1000	13.1000	13.1000	13.1000	-2.239%	1	1,314	-25.573%
2026-03-12	13.5000	13.5000	13.4000	13.4000	-14.103%	5	1,315	-27.239%
2026-03-10	15.6000	15.6000	15.6000	15.6000	+8.333%	3	1,315	-37.500%
2026-03-09	14.7400	14.7400	14.4000	14.4000	-8.861%	14	1,315	-32.292%
2026-03-05	15.8000	15.8000	15.8000	15.8000	+8.591%	1	1,313	-38.291%
2026-03-04	14.9500	14.9500	13.5000	14.5500	-3.000%	8	1,313	-32.990%
2026-03-03	14.4500	15.0000	14.4300	15.0000	+15.562%	37	1,313	-35.000%
2026-03-02	12.2500	13.1800	12.2500	12.9800	-3.852%	5	1,301	-24.884%
2026-02-27	13.5500	13.5500	13.5000	13.5000	-7.913%	24	1,299	-27.778%
2026-02-25	14.6600	14.6600	14.6600	14.6600	+2.517%	1	1,301	-33.492%
2026-02-24	14.3000	14.3000	14.3000	14.3000	+1.635%	1	1,301	-31.818%
2026-02-18	14.3900	14.3900	14.0600	14.0700	-10.667%	15	1,301	-30.704%
2026-02-17	15.7500	15.7500	15.7500	15.7500	+16.667%	1	1,298	-38.095%
2026-02-13	13.5000	13.5000	13.5000	13.5000	+12.500%	7	1,292	-27.778%
2026-02-12	12.0000	12.0000	12.0000	12.0000	0.000%	3	1,292	-18.750%
2026-02-11	11.7500	12.1900	11.4500	12.0000	-9.091%	94	1,292	-18.750%
2026-02-10	13.6100	13.6100	13.2000	13.2000	-4.693%	3	1,269	-26.136%
2026-02-09	13.8500	13.8500	13.8500	13.8500	-0.930%	2	1,268	-29.603%
2026-02-06	14.1500	14.1500	13.8000	13.9800	-9.573%	5	1,268	-30.258%
2026-02-05	15.4600	15.4600	15.4600	15.4600	+8.873%	2	1,267	-36.934%
2026-02-04	15.0000	15.0000	14.2000	14.2000	-13.835%	3	1,267	-31.338%
2026-02-03	16.4800	16.4800	16.4800	16.4800	-9.451%	1	1,266	-40.837%
2026-01-29	17.5600	18.2000	17.5600	18.2000	-6.234%	5	1,266	-46.429%
2026-01-28	19.4000	19.4100	19.4000	19.4100	-7.571%	2	1,266	-49.768%
2026-01-26	20.5800	21.0000	20.5800	21.0000	+3.806%	1,009	1,265	-53.571%
2026-01-23	20.4000	20.4000	20.2000	20.2300	-5.335%	4	706	-51.804%
2026-01-22	21.9500	21.9500	21.3500	21.3700	-3.521%	448	705	-54.375%
2026-01-21	22.2000	22.2000	22.0500	22.1500	-8.282%	5	482	-55.982%
2026-01-14	24.7000	24.9100	24.1500	24.1500	-18.440%	797	483	-59.627%
2026-01-02	29.6100	29.6100	29.6100	29.6100	-0.970%	1	102	-67.072%
2025-12-30	29.9000	29.9000	29.9000	29.9000	-6.708%	1	101	-67.391%
2025-11-11	32.0500	32.0500	32.0500	32.0500	-16.775%	1	101	-69.579%
2025-09-22	38.3100	38.5100	38.3100	38.5100	-12.873%	2	101	-74.682%
2025-04-23	44.2000	44.2000	44.2000	44.2000	+5.868%	1	100	-77.941%
2025-02-13	41.8000	41.8000	41.7500	41.7500	+0.120%	150	109	-76.647%
2025-01-06	41.7000	41.7000	41.7000	41.7000	-2.797%	6	109	-76.619%
2025-01-02	42.9000	42.9000	42.9000	42.9000	-0.694%	2	109	-77.273%
2024-12-27	43.2000	43.2000	43.2000	43.2000	-2.041%	6	107	-77.431%
2024-12-26	44.1000	44.1000	44.1000	44.1000	+22.670%	1	104	-77.891%
2024-12-04	35.9500	35.9500	35.9500	35.9500	+18.647%	5	103	-72.879%
2024-10-04	30.2600	30.3000	30.2600	30.3000	-9.552%	90	108	-67.822%
2024-10-01	33.5000	33.5000	33.5000	33.5000	-9.189%	15	63	-70.896%
2024-09-25	36.8900	36.8900	36.8900	36.8900	+3.045%	25	48	-73.570%
2024-08-23	35.8000	35.8000	35.8000	35.8000	+8.485%	50	73	-72.765%
2024-08-15	33.0000	33.0000	33.0000	33.0000	-2.684%	1	49	-70.455%
2024-08-12	33.9100	33.9100	33.9100	33.9100	+3.700%	2	48	-71.247%
2024-07-18	32.7000	32.7000	32.7000	32.7000	-8.301%	2	46	-70.183%
2024-07-15	35.6500	35.7500	35.5000	35.6600	-8.282%	4	46	-72.658%
2024-07-11	38.8700	38.8800	38.8700	38.8800	+8.000%	5	44	-74.923%
2024-05-31	36.0000	36.0000	36.0000	36.0000	+1.666%	2	44	-72.917%
2024-05-22	35.4100	35.4100	35.4100	35.4100	+8.287%	1	45	-72.465%
2024-05-21	33.3200	33.3200	32.7000	32.7000	-8.608%	5	45	-70.183%
2024-05-01	35.7800	35.7800	35.7800	35.7800	+12.871%	4	40	-72.750%
2024-04-10	31.7000	31.7000	31.7000	31.7000	-1.858%	1	44	-69.243%
2024-04-08	32.3000	32.3000	32.3000	32.3000	-3.726%	1	43	-69.814%
2024-04-04	33.5500	33.5500	33.5500	33.5500	-4.280%	1	42	-70.939%
2024-04-01	35.7400	35.7400	35.0500	35.0500	-1.128%	3	41	-72.183%
2024-03-28	35.6500	35.6500	35.4500	35.4500	-10.930%	2	40	-72.496%
2024-03-15	39.8000	39.8000	39.8000	39.8000	-4.511%	80	2	-75.503%
2024-03-11	41.6800	41.6800	41.6800	41.6800	-3.985%	1	2	-76.607%
2024-03-06	43.4100	43.4100	43.4100	43.4100	0.000%	1	1	-77.540%