Dark

XOM20261218P160
XOM Dec 18 2026 160.00 Put (XOM261218P00160000)
option OPRA

EOD

Sep 18, 2026

8.30+6.547%(+0.51)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	7.9000	8.3000	7.8000	8.3000	+6.547%	77	2,469	0.000%
2026-09-17	8.3500	8.7500	7.6500	7.7900	-5.000%	118	2,424	+6.547%
2026-09-16	7.0000	8.4000	7.0000	8.2000	+31.200%	592	2,335	+1.220%
2026-09-15	6.6100	6.7000	6.0000	6.2500	-19.872%	134	1,938	+32.800%
2026-09-14	6.4500	7.8000	6.3800	7.8000	+4.000%	272	1,841	+6.410%
2026-09-11	7.3000	7.5700	7.0500	7.5000	+1.351%	71	1,650	+10.667%
2026-09-10	7.4500	8.0000	7.4000	7.4000	-5.128%	67	1,598	+12.162%
2026-09-09	7.9600	8.1700	7.6000	7.8000	-16.129%	13	1,556	+6.410%
2026-09-08	9.5000	9.7000	9.3000	9.3000	-4.615%	6	1,555	-10.753%
2026-09-04	9.4900	9.7500	8.8500	9.7500	+18.902%	172	1,438	-14.872%
2026-09-03	7.6800	8.2000	7.3000	8.2000	+3.797%	330	1,438	+1.220%
2026-09-02	8.3500	8.3500	7.9000	7.9000	0.000%	12	1,329	+5.063%
2026-09-01	8.1000	8.3500	7.9000	7.9000	-16.402%	142	1,323	+5.063%
2026-08-31	9.4500	9.9000	8.8000	9.4500	-16.372%	167	1,236	-12.169%
2026-08-28	11.6500	11.6500	11.3000	11.3000	+3.670%	15	1,210	-26.549%
2026-08-27	11.1500	11.1500	10.9000	10.9000	+5.825%	22	1,212	-23.853%
2026-08-26	9.7500	10.3000	9.5000	10.3000	+12.568%	256	1,201	-19.417%
2026-08-25	9.2000	9.4000	9.0000	9.1500	+8.929%	69	1,354	-9.290%
2026-08-24	8.3000	8.7500	8.3000	8.4000	+3.067%	21	1,316	-1.190%
2026-08-21	7.4000	8.1500	7.4000	8.1500	+11.644%	73	1,303	+1.840%
2026-08-20	6.9500	7.3000	6.8900	7.3000	-4.074%	51	1,316	+13.699%
2026-08-19	7.5300	7.6100	7.1000	7.6100	-5.348%	349	1,268	+9.067%
2026-08-18	8.4500	8.4500	7.9500	8.0400	-13.455%	15	1,010	+3.234%
2026-08-17	9.5900	9.8000	9.2900	9.2900	-7.562%	14	1,006	-10.657%
2026-08-14	10.0000	10.2000	10.0000	10.0500	-10.268%	28	1,004	-17.413%
2026-08-13	10.7800	11.2500	10.7800	11.2000	+2.190%	64	1,001	-25.893%
2026-08-12	11.3500	11.3500	10.9600	10.9600	+4.880%	72	955	-24.270%
2026-08-11	10.9500	10.9500	10.4500	10.4500	-5.000%	20	897	-20.574%
2026-08-10	12.1100	12.1100	11.0000	11.0000	-25.625%	43	881	-24.545%
2026-08-06	14.7900	14.7900	14.7900	14.7900	+9.556%	2	851	-43.881%
2026-08-03	13.5000	13.5000	13.5000	13.5000	+1.124%	11	851	-38.519%
2026-07-30	13.3500	13.3500	13.3500	13.3500	+5.534%	3	842	-37.828%
2026-07-29	12.1500	12.6500	12.1500	12.6500	-9.964%	4	842	-34.387%
2026-07-28	14.0500	14.0500	14.0500	14.0500	+7.252%	30	842	-40.925%
2026-07-24	13.1500	13.1500	13.1000	13.1000	-0.758%	6	869	-36.641%
2026-07-23	15.3000	15.3000	12.8000	13.2000	-10.508%	21	869	-37.121%
2026-07-22	14.8300	14.8300	14.4000	14.7500	-10.606%	22	850	-43.729%
2026-07-21	17.0000	17.0000	16.5000	16.5000	-7.821%	5	851	-49.697%
2026-07-20	17.9000	17.9000	17.9000	17.9000	-29.859%	2	851	-53.631%
2026-06-25	25.6000	25.6000	25.5200	25.5200	+1.592%	2	851	-67.476%
2026-06-22	25.1200	25.1200	25.1200	25.1200	-4.992%	2	851	-66.959%
2026-06-18	26.2500	26.4400	26.2500	26.4400	+11.420%	2	851	-68.608%
2026-06-15	23.6800	23.7300	23.6800	23.7300	+18.354%	2	851	-65.023%
2026-06-11	20.2500	20.2500	20.0500	20.0500	+10.957%	2	851	-58.603%
2026-06-10	18.0700	18.0700	18.0700	18.0700	+2.380%	1	851	-54.068%
2026-06-04	17.5000	17.6500	17.5000	17.6500	-0.675%	3	851	-52.975%
2026-05-26	17.7700	17.7700	17.7700	17.7700	+14.277%	2	849	-53.292%
2026-05-21	15.5500	15.5500	15.5500	15.5500	+9.894%	1	849	-46.624%
2026-05-19	14.1500	14.1500	14.1500	14.1500	-3.082%	2	849	-41.343%
2026-05-18	14.5800	14.7900	14.3300	14.6000	-4.575%	752	850	-43.151%
2026-05-15	16.5000	16.5000	15.3000	15.3000	-18.487%	16	850	-45.752%
2026-05-13	18.7700	18.7700	18.7700	18.7700	+5.627%	1	116	-55.781%
2026-05-04	17.7700	17.7700	17.7700	17.7700	+2.126%	1	116	-53.292%
2026-04-30	17.6200	17.6200	17.4000	17.4000	-3.333%	2	116	-52.299%
2026-04-29	17.8500	18.0000	17.8500	18.0000	-12.833%	2	116	-53.889%
2026-04-24	20.6500	20.6500	20.6500	20.6500	-0.578%	10	115	-59.806%
2026-04-20	20.7700	20.7700	20.7700	20.7700	-7.607%	2	115	-60.039%
2026-04-17	23.0200	23.0200	22.4800	22.4800	+9.659%	3	115	-63.078%
2026-04-15	20.5000	20.5000	20.5000	20.5000	+14.525%	2	115	-59.512%
2026-04-13	17.9500	17.9500	17.9000	17.9000	-4.021%	2	117	-53.631%
2026-04-10	18.6500	18.6500	18.6500	18.6500	+5.367%	1	116	-55.496%
2026-04-09	16.0000	17.7000	16.0000	17.7000	-3.120%	4	116	-53.107%
2026-04-08	18.2700	18.2700	18.2700	18.2700	+25.567%	1	115	-54.570%
2026-04-07	14.2500	14.5500	14.2500	14.5500	-8.777%	5	115	-42.955%
2026-04-02	15.9500	15.9500	15.9500	15.9500	+8.136%	2	109	-47.962%
2026-04-01	15.0300	15.0300	14.7500	14.7500	+9.259%	2	109	-43.729%
2026-03-31	11.9000	13.5000	11.6500	13.5000	+11.294%	21	108	-38.519%
2026-03-30	11.2800	12.1300	11.2800	12.1300	-0.980%	35	113	-31.575%
2026-03-27	12.4700	12.4700	12.2500	12.2500	-12.500%	6	85	-32.245%
2026-03-25	14.0000	14.0000	14.0000	14.0000	+1.892%	12	83	-40.714%
2026-03-24	13.3300	13.7400	13.3300	13.7400	-11.583%	6	76	-39.592%
2026-03-23	16.0600	16.1000	15.5400	15.5400	-4.663%	8	76	-46.589%
2026-03-20	16.3000	16.3000	16.3000	16.3000	+7.237%	1	76	-49.080%
2026-03-17	15.7500	15.7500	15.2000	15.2000	-18.499%	41	75	-45.395%
2026-03-02	18.4500	18.6500	18.4500	18.6500	-10.723%	7	35	-55.496%
2026-02-25	20.8900	20.8900	20.8900	20.8900	+5.080%	2	29	-60.268%
2026-02-23	19.8800	19.8800	19.8800	19.8800	+8.634%	1	29	-58.249%
2026-02-19	18.3000	18.3000	18.3000	18.3000	-6.965%	1	28	-54.645%
2026-02-06	19.6700	19.6700	19.6700	19.6700	-20.685%	10	27	-57.804%
2026-01-29	24.9000	24.9000	24.8000	24.8000	-12.429%	2	17	-66.532%
2026-01-26	28.3500	28.3500	28.2900	28.3200	-32.378%	34	17	-70.692%
2024-11-13	41.8800	41.8800	41.8800	41.8800	+0.432%	1	1	-80.181%
2024-08-26	41.7000	41.7000	41.7000	41.7000	-3.606%	1	1	-80.096%
2024-05-09	43.8900	43.8900	43.2600	43.2600	-0.893%	2	1	-80.814%
2024-05-01	43.6500	43.6500	43.6500	43.6500	0.000%	1	1	-80.985%