Dark

XOM20261218P50
XOM Dec 18 2026 50.00 Put (XOM261218P00050000)
option OPRA

EOD

Jul 29, 2026

0.0100-66.667%(-0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.0100	0.0100	0.0100	0.0100	-66.667%	10	386	0.000%
2026-07-16	0.0300	0.0300	0.0300	0.0300	+50.000%	6	386	-66.667%
2026-06-25	0.0200	0.0200	0.0200	0.0200	-60.000%	1	386	-50.000%
2026-06-03	0.0500	0.0500	0.0500	0.0500	+150.000%	1	386	-80.000%
2026-05-19	0.0200	0.0200	0.0200	0.0200	-60.000%	20	386	-50.000%
2026-05-15	0.0500	0.0600	0.0500	0.0500	-16.667%	14	386	-80.000%
2026-05-13	0.2100	0.2100	0.0600	0.0600	0.000%	7	382	-83.333%
2026-05-11	0.0600	0.0600	0.0600	0.0600	-25.000%	1	382	-83.333%
2026-05-07	0.0500	0.0800	0.0500	0.0800	-20.000%	6	380	-87.500%
2026-05-04	0.1000	0.1000	0.1000	0.1000	+66.667%	2	377	-90.000%
2026-04-21	0.0600	0.0600	0.0600	0.0600	-77.778%	25	350	-83.333%
2026-04-13	0.2700	0.2700	0.2700	0.2700	0.000%	1	350	-96.296%
2026-04-08	0.2700	0.2700	0.2700	0.2700	-3.571%	5	350	-96.296%
2026-04-07	0.2800	0.2800	0.2800	0.2800	+16.667%	2	350	-96.429%
2026-04-02	0.1700	0.2400	0.1700	0.2400	+33.333%	21	333	-95.833%
2026-04-01	0.1500	0.1800	0.1500	0.1800	+12.500%	3	333	-94.444%
2026-03-19	0.1600	0.1600	0.1600	0.1600	-36.000%	1	332	-93.750%
2026-03-09	0.2500	0.2500	0.2500	0.2500	+316.667%	1	331	-96.000%
2026-02-11	0.0600	0.0600	0.0600	0.0600	0.000%	1	331	-83.333%
2026-02-09	0.0600	0.0600	0.0600	0.0600	-33.333%	9	330	-83.333%
2026-01-02	0.1500	0.1500	0.0900	0.0900	-10.000%	2	321	-88.889%
2025-12-26	0.1000	0.1000	0.1000	0.1000	-50.000%	1	320	-90.000%
2025-11-07	0.2000	0.2000	0.2000	0.2000	+100.000%	5	320	-95.000%
2025-11-03	0.1000	0.1000	0.1000	0.1000	-83.607%	1	315	-90.000%
2025-10-31	0.6100	0.6100	0.6100	0.6100	+238.889%	1	315	-98.361%
2025-10-30	0.1000	0.1800	0.1000	0.1800	-70.492%	5	315	-94.444%
2025-10-29	0.6100	0.6100	0.6100	0.6100	+221.053%	5	315	-98.361%
2025-10-27	0.1900	0.1900	0.1900	0.1900	-32.143%	10	305	-94.737%
2025-10-22	0.1700	0.2800	0.1700	0.2800	+12.000%	2	305	-96.429%
2025-10-06	0.2500	0.2500	0.2500	0.2500	-24.242%	1	304	-96.000%
2025-10-03	0.3700	0.3700	0.2400	0.3300	+65.000%	3	304	-96.970%
2025-09-29	0.2000	0.2000	0.2000	0.2000	-35.484%	1	303	-95.000%
2025-09-26	0.3100	0.3100	0.3100	0.3100	+3.333%	1	303	-96.774%
2025-08-25	0.3000	0.3000	0.3000	0.3000	-33.333%	1	302	-96.667%
2025-06-27	0.4500	0.4500	0.4500	0.4500	-52.632%	2	302	-97.778%
2025-04-08	0.9500	0.9500	0.9500	0.9500	0.000%	14	304	-98.947%
2025-04-07	0.9500	0.9500	0.9500	0.9500	+6.742%	2	316	-98.947%
2025-04-04	0.5000	0.8900	0.5000	0.8900	+89.362%	10	318	-98.876%
2025-04-01	0.4700	0.4700	0.4700	0.4700	+56.667%	10	319	-97.872%
2025-03-26	0.3000	0.3000	0.3000	0.3000	-62.500%	5	319	-96.667%
2025-03-10	0.8000	0.8000	0.8000	0.8000	+40.351%	2	324	-98.750%
2025-03-06	0.5700	0.5700	0.5700	0.5700	+3.636%	3	329	-98.246%
2025-03-05	0.5500	0.5500	0.5500	0.5500	+22.222%	8	329	-98.182%
2025-02-13	0.4500	0.4500	0.4500	0.4500	+18.421%	1	337	-97.778%
2025-02-04	0.3800	0.3800	0.3800	0.3800	-5.000%	1	337	-97.368%
2025-01-31	0.4000	0.4000	0.4000	0.4000	+5.263%	20	337	-97.500%
2025-01-28	0.3800	0.3800	0.3800	0.3800	-36.667%	1	337	-97.368%
2025-01-10	0.6000	0.6000	0.6000	0.6000	+71.429%	8	337	-98.333%
2025-01-06	0.3500	0.3500	0.3500	0.3500	-48.529%	4	345	-97.143%
2024-12-27	0.6800	0.6800	0.6800	0.6800	+70.000%	14	345	-98.529%
2024-12-26	0.4200	0.4200	0.4000	0.4000	-41.176%	100	344	-97.500%
2024-12-20	0.6800	0.6800	0.6800	0.6800	+47.826%	4	244	-98.529%
2024-12-16	0.4600	0.4600	0.4600	0.4600	+9.524%	3	247	-97.826%
2024-12-11	0.4200	0.4200	0.4200	0.4200	+16.667%	8	247	-97.619%
2024-12-03	0.3600	0.3600	0.3600	0.3600	+2.857%	2	255	-97.222%
2024-11-26	0.3700	0.3700	0.3500	0.3500	-31.373%	6	253	-97.143%
2024-10-25	0.5100	0.5100	0.5100	0.5100	0.000%	2	247	-98.039%
2024-10-09	0.5100	0.5100	0.5100	0.5100	+2.000%	1	247	-98.039%
2024-10-08	0.5000	0.5000	0.5000	0.5000	+21.951%	1	248	-98.000%
2024-10-07	0.4500	0.4500	0.4000	0.4100	-8.889%	26	247	-97.561%
2024-10-04	0.4500	0.4500	0.4500	0.4500	-18.182%	20	221	-97.778%
2024-10-03	0.5500	0.5500	0.5500	0.5500	+10.000%	1	211	-98.182%
2024-10-02	0.5000	0.5000	0.5000	0.5000	-3.846%	5	212	-98.000%
2024-09-30	0.5200	0.5200	0.5200	0.5200	+4.000%	2	212	-98.077%
2024-09-27	0.5000	0.5000	0.5000	0.5000	-33.333%	20	212	-98.000%
2024-09-11	0.7500	0.7500	0.7500	0.7500	+10.294%	4	202	-98.667%
2024-09-10	0.6500	0.6800	0.6500	0.6800	+7.937%	21	198	-98.529%
2024-09-09	0.6300	0.6300	0.6300	0.6300	+18.868%	2	198	-98.413%
2024-09-04	0.5300	0.5300	0.5300	0.5300	+6.000%	6	198	-98.113%
2024-08-29	0.5000	0.5000	0.5000	0.5000	-9.091%	10	192	-98.000%
2024-08-27	0.6000	0.6000	0.5500	0.5500	+7.843%	6	182	-98.182%
2024-08-26	0.5100	0.5100	0.5100	0.5100	-37.805%	50	181	-98.039%
2024-08-23	0.5000	0.8200	0.5000	0.8200	+49.091%	14	145	-98.780%
2024-08-19	0.5500	0.5500	0.5500	0.5500	-42.708%	1	146	-98.182%
2024-08-06	0.9600	0.9600	0.9600	0.9600	+57.377%	1	146	-98.958%
2024-08-02	0.6500	0.6500	0.6100	0.6100	0.000%	25	146	-98.361%
2024-08-01	0.5000	0.6100	0.5000	0.6100	+12.963%	4	140	-98.361%
2024-07-31	0.5100	0.5400	0.5100	0.5400	0.000%	2	140	-98.148%
2024-07-30	0.5300	0.6000	0.5200	0.5400	-8.475%	6	140	-98.148%
2024-07-29	0.5500	0.6500	0.5400	0.5900	+18.000%	10	140	-98.305%
2024-07-26	0.5400	0.6500	0.5000	0.5000	-12.281%	22	140	-98.000%
2024-07-25	0.5400	0.6200	0.5100	0.5700	-9.524%	10	139	-98.246%
2024-07-24	0.5500	0.6500	0.5400	0.6300	+1.613%	16	141	-98.413%
2024-07-23	0.5600	0.6400	0.5600	0.6200	+5.085%	8	149	-98.387%
2024-07-22	0.5500	0.6400	0.5300	0.5900	+18.000%	12	153	-98.305%
2024-07-19	0.5000	0.5000	0.5000	0.5000	-27.536%	2	159	-98.000%
2024-06-18	0.6900	0.6900	0.6900	0.6900	-6.757%	1	159	-98.551%
2024-06-11	0.7500	0.7500	0.7400	0.7400	+34.545%	47	159	-98.649%
2024-05-24	0.5500	0.5500	0.5500	0.5500	-29.487%	2	189	-98.182%
2024-04-18	0.7500	0.8100	0.7500	0.7800	+6.849%	6	189	-98.718%
2024-04-17	0.7300	0.7300	0.7300	0.7300	+15.873%	1	191	-98.630%
2024-04-10	0.6400	0.6400	0.6300	0.6300	-13.699%	2	191	-98.413%
2024-04-09	0.5700	0.7300	0.5700	0.7300	+12.308%	34	191	-98.630%
2024-04-03	0.6500	0.6500	0.6500	0.6500	-14.474%	1	159	-98.462%
2024-03-28	0.7600	0.7600	0.7600	0.7600	-25.490%	1	159	-98.684%
2024-03-04	1.0200	1.0200	1.0200	1.0200	-10.526%	1	159	-99.020%
2024-02-29	1.1400	1.1400	1.1400	1.1400	-8.800%	1	158	-99.123%
2024-02-23	1.3500	1.3500	1.2500	1.2500	-7.407%	4	158	-99.200%
2024-02-21	1.2000	1.3500	1.2000	1.3500	+3.846%	2	158	-99.259%
2024-02-16	1.3800	1.3800	1.3000	1.3000	+3.175%	8	158	-99.231%
2024-02-14	1.4400	1.4400	1.2600	1.2600	-6.667%	4	158	-99.206%
2024-02-09	1.4500	1.4500	1.3000	1.3500	-10.000%	20	157	-99.259%
2024-01-29	1.6000	1.6000	1.5000	1.5000	-3.226%	4	157	-99.333%
2024-01-26	1.5000	1.6500	1.3500	1.5500	+6.897%	185	157	-99.355%
2024-01-25	1.5100	1.7300	1.4500	1.4500	-18.994%	28	72	-99.310%
2024-01-24	1.8000	1.8000	1.7500	1.7900	-2.186%	40	48	-99.441%
2024-01-23	1.9600	1.9600	1.8300	1.8300	-16.438%	2	28	-99.454%
2024-01-22	1.7600	2.1900	1.7600	2.1900	-0.455%	30	28	-99.543%
2024-01-18	2.1000	2.2000	1.9000	2.2000	+10.000%	5	8	-99.545%
2024-01-17	2.2000	2.2000	1.3600	2.0000	+2.041%	8	5	-99.500%
2024-01-16	1.9500	1.9600	1.9500	1.9600	+5.946%	2	1	-99.490%
2024-01-11	1.9700	2.1000	1.8500	1.8500	0.000%	14	1	-99.459%