Dark

XOM20261218P155
XOM Dec 18 2026 155.00 Put (XOM261218P00155000)
option OPRA

EOD

Sep 18, 2026

6.10+2.521%(+0.15)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.9800	6.1500	5.8500	6.1000	+2.521%	84	2,732	0.000%
2026-09-17	6.4600	6.4600	5.8900	5.9500	-3.252%	86	2,700	+2.521%
2026-09-16	5.3600	6.2500	5.3000	6.1500	+30.851%	251	2,661	-0.813%
2026-09-15	4.9500	4.9500	4.5500	4.7000	-18.966%	101	2,611	+29.787%
2026-09-14	4.7500	5.8000	4.7500	5.8000	+3.571%	322	2,613	+5.172%
2026-09-11	5.6000	5.7000	5.3200	5.6000	0.000%	138	2,566	+8.929%
2026-09-10	5.7000	5.9500	5.5200	5.6000	-2.946%	67	2,490	+8.929%
2026-09-09	6.1500	6.3500	5.6500	5.7700	-18.732%	100	2,497	+5.719%
2026-09-08	7.2000	7.2000	7.1000	7.1000	+15.447%	5	2,484	-14.085%
2026-09-03	5.4200	6.1500	5.4200	6.1500	+6.034%	54	2,481	-0.813%
2026-09-02	6.1800	6.2000	5.8000	5.8000	-2.521%	17	2,471	+5.172%
2026-09-01	6.1500	6.2500	5.9500	5.9500	-16.783%	137	2,468	+2.521%
2026-08-31	7.0500	7.4000	6.8800	7.1500	-18.286%	255	2,449	-14.685%
2026-08-28	8.8000	8.8500	8.6500	8.7500	+3.550%	15	2,394	-30.286%
2026-08-27	8.4500	8.4500	8.4500	8.4500	+7.643%	1	2,384	-27.811%
2026-08-26	7.8500	7.8500	7.8000	7.8500	+11.348%	12	2,384	-22.293%
2026-08-25	6.7000	7.0500	6.7000	7.0500	+7.306%	25	2,376	-13.475%
2026-08-24	6.0700	6.7000	6.0700	6.5700	+6.483%	32	2,373	-7.154%
2026-08-21	5.8000	6.1700	5.8000	6.1700	+12.182%	17	2,350	-1.135%
2026-08-20	5.0000	5.5000	5.0000	5.5000	-5.498%	85	2,339	+10.909%
2026-08-19	5.8500	5.8500	5.3200	5.8200	-5.825%	85	2,342	+4.811%
2026-08-18	6.4600	6.5000	6.1800	6.1800	-10.435%	2,051	2,342	-1.294%
2026-08-17	7.3100	7.3100	6.9000	6.9000	-10.968%	4	444	-11.594%
2026-08-14	8.1100	8.1100	7.7500	7.7500	-10.920%	30	444	-21.290%
2026-08-13	9.0500	9.0500	8.6000	8.7000	+0.578%	17	441	-29.885%
2026-08-12	8.8000	8.8000	8.6500	8.6500	+5.488%	12	442	-29.480%
2026-08-11	8.3200	8.3200	8.0900	8.2000	-1.796%	92	444	-25.610%
2026-08-10	9.4400	9.4400	8.3500	8.3500	-26.106%	14	447	-26.946%
2026-08-07	11.3000	11.3000	11.3000	11.3000	-7.680%	50	442	-46.018%
2026-08-05	12.0000	12.2400	12.0000	12.2400	+6.900%	17	410	-50.163%
2026-08-04	13.5000	13.5000	11.4500	11.4500	+3.714%	5	396	-46.725%
2026-08-03	11.6500	11.6500	10.7500	11.0400	-7.615%	29	395	-44.746%
2026-07-31	12.2100	12.2100	11.9500	11.9500	+6.222%	4	378	-48.954%
2026-07-30	11.0500	11.2500	11.0500	11.2500	+2.740%	4	377	-45.778%
2026-07-29	9.6400	11.0000	9.6400	10.9500	-11.694%	100	374	-44.292%
2026-07-28	11.3500	12.4000	11.3500	12.4000	+5.983%	6	335	-50.806%
2026-07-27	11.4100	11.7000	11.4100	11.7000	+7.241%	12	329	-47.863%
2026-07-24	10.6600	10.9100	10.6500	10.9100	-0.818%	39	325	-44.088%
2026-07-23	10.4500	11.0000	10.3500	11.0000	-6.780%	118	315	-44.545%
2026-07-22	12.1400	12.1400	11.8000	11.8000	-11.610%	18	222	-48.305%
2026-07-21	13.3500	13.3500	13.3500	13.3500	-11.000%	6	206	-54.307%
2026-07-17	15.0000	15.0000	15.0000	15.0000	-27.711%	4	200	-59.333%
2026-07-09	20.7500	20.7500	20.7500	20.7500	+5.010%	5	200	-70.602%
2026-06-23	19.7600	19.7600	19.7600	19.7600	-10.182%	1	200	-69.130%
2026-06-18	22.3000	22.6400	22.0000	22.0000	+12.936%	7	200	-72.273%
2026-06-17	19.4800	19.4800	19.4800	19.4800	-2.209%	1	200	-68.686%
2026-06-16	19.9200	19.9200	19.9200	19.9200	+0.353%	3	200	-69.378%
2026-06-15	19.6500	19.8500	19.6500	19.8500	+15.743%	3	200	-69.270%
2026-06-11	17.1500	17.1500	17.0400	17.1500	+12.829%	3	200	-64.431%
2026-06-10	15.9500	15.9500	15.2000	15.2000	-9.254%	4	201	-59.868%
2026-06-09	16.5000	16.7500	16.5000	16.7500	+9.836%	5	199	-63.582%
2026-06-08	15.2500	15.2500	15.2500	15.2500	-2.866%	1	203	-60.000%
2026-06-05	16.0000	16.0000	15.7000	15.7000	+11.585%	5	202	-61.146%
2026-06-03	14.6500	14.8000	14.0700	14.0700	+1.662%	4	203	-56.645%
2026-05-22	14.1200	14.1200	13.8200	13.8400	+6.626%	76	201	-55.925%
2026-05-15	12.9100	12.9800	12.9100	12.9800	-12.000%	12	202	-53.005%
2026-05-14	14.7500	14.7500	14.7500	14.7500	-6.051%	1	202	-58.644%
2026-05-13	15.7000	15.7000	15.7000	15.7000	+7.534%	1	200	-61.146%
2026-05-05	14.6300	14.6500	14.5600	14.6000	-3.439%	34	200	-58.219%
2026-05-04	15.1200	15.1200	15.1200	15.1200	+3.208%	1	200	-59.656%
2026-04-30	14.8700	14.8700	14.6500	14.6500	-11.212%	2	199	-58.362%
2026-04-23	17.0000	17.0000	16.5000	16.5000	-9.041%	2	197	-63.030%
2026-04-21	18.1400	18.1400	18.1400	18.1400	+3.954%	1	197	-66.373%
2026-04-20	17.2500	17.4500	17.2500	17.4500	-15.863%	15	212	-65.043%
2026-04-17	19.4700	20.7400	19.4700	20.7400	+31.432%	3	197	-70.588%
2026-04-16	15.7800	15.7800	15.7800	15.7800	-7.719%	1	198	-61.343%
2026-04-15	17.1000	17.1000	17.1000	17.1000	+9.968%	1	198	-64.327%
2026-04-13	15.5000	15.5500	15.5000	15.5500	-0.955%	13	198	-60.772%
2026-04-10	15.4800	15.7000	15.4800	15.7000	+5.369%	2	200	-61.146%
2026-04-09	14.9000	14.9000	14.9000	14.9000	-5.096%	2	200	-59.060%
2026-04-08	15.7000	15.7000	15.7000	15.7000	+27.642%	2	202	-61.146%
2026-04-07	12.3000	12.3000	12.3000	12.3000	-8.346%	1	200	-50.407%
2026-04-06	13.4200	13.4200	13.4200	13.4200	+32.871%	2	199	-54.545%
2026-03-31	10.1500	10.1500	9.8500	10.1000	-0.493%	19	198	-39.604%
2026-03-30	9.6300	10.1500	9.5100	10.1500	-3.333%	56	183	-39.901%
2026-03-27	10.5500	10.5700	10.3000	10.5000	-11.765%	8	162	-41.905%
2026-03-25	11.9000	11.9000	11.9000	11.9000	+4.386%	6	157	-48.739%
2026-03-24	11.6500	11.9500	11.2500	11.4000	-13.110%	75	151	-46.491%
2026-03-23	13.2500	13.2900	13.1000	13.1200	-3.529%	11	104	-53.506%
2026-03-20	12.9700	13.7500	12.7400	13.6000	+3.265%	39	104	-55.147%
2026-03-18	13.4400	13.6200	12.9900	13.1700	-1.716%	16	92	-53.683%
2026-03-17	13.3000	13.4000	13.0300	13.4000	-10.667%	16	92	-54.478%
2026-03-13	15.3000	15.3000	15.0000	15.0000	-11.243%	4	89	-59.333%
2026-03-11	16.9000	16.9000	16.9000	16.9000	+0.595%	1	87	-63.905%
2026-03-09	16.8000	16.8000	16.8000	16.8000	-3.725%	2	86	-63.690%
2026-03-03	17.0000	17.4500	17.0000	17.4500	+12.945%	11	85	-65.043%
2026-03-02	15.7000	15.8300	15.3500	15.4500	-1.905%	100	79	-60.518%
2026-02-27	15.7500	15.7500	15.7500	15.7500	-4.834%	2	55	-61.270%
2026-02-18	16.5500	16.5500	16.5500	16.5500	+11.223%	2	55	-63.142%
2026-02-12	14.9300	14.9300	14.8800	14.8800	+6.286%	5	54	-59.005%
2026-02-11	14.0000	14.0000	14.0000	14.0000	-25.333%	2	51	-56.429%
2026-02-04	18.7500	18.7500	18.7000	18.7500	-27.466%	14	49	-67.467%
2026-01-21	26.1000	26.1000	25.8500	25.8500	-5.829%	8	45	-76.402%
2026-01-14	28.8700	28.8700	27.4500	27.4500	-43.865%	4	41	-77.778%
2025-04-23	48.9000	48.9000	48.9000	48.9000	+34.934%	1	40	-87.526%
2024-10-15	36.2400	36.2400	36.2400	36.2400	+1.941%	2	45	-83.168%
2024-10-10	35.5500	35.5500	35.5500	35.5500	-11.787%	12	47	-82.841%
2024-09-30	39.6900	40.3000	39.6900	40.3000	-1.707%	30	47	-84.864%
2024-09-25	41.0000	41.0000	41.0000	41.0000	+4.246%	23	75	-85.122%
2024-09-19	39.3500	39.3500	39.3300	39.3300	-4.237%	2	98	-84.490%
2024-09-18	41.1000	41.1000	41.0700	41.0700	+1.734%	2	98	-85.147%
2024-09-03	40.4000	40.4000	40.3500	40.3700	+7.168%	43	98	-84.890%
2024-08-26	37.6700	37.6700	37.6700	37.6700	-7.672%	10	59	-83.807%
2024-08-21	40.8500	41.3200	40.3500	40.8000	+5.236%	14	49	-85.049%
2024-08-13	38.7700	38.7700	38.7700	38.7700	+0.440%	5	46	-84.266%
2024-08-12	38.6500	38.6500	38.6000	38.6000	-3.837%	2	41	-84.197%
2024-03-28	40.1400	40.1400	40.1400	40.1400	-7.957%	40	1	-84.803%
2024-03-15	43.6100	43.6100	43.6100	43.6100	-22.882%	2	28	-86.012%
2024-01-11	56.0800	56.5600	56.0800	56.5500	0.000%	28	28	-89.213%