Dark

XOM20261218P70
XOM Dec 18 2026 70.00 Put (XOM261218P00070000)
option OPRA

EOD

Sep 16, 2026

0.0200-50.000%(-0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0200	0.0200	0.0200	0.0200	-50.000%	3	213	0.000%
2026-08-04	0.0400	0.0400	0.0400	0.0400	+100.000%	2	214	-50.000%
2026-07-14	0.0200	0.0200	0.0200	0.0200	-81.818%	1	214	0.000%
2026-07-01	0.1100	0.1100	0.1100	0.1100	-45.000%	1	214	-81.818%
2026-06-30	0.2000	0.2000	0.2000	0.2000	+150.000%	1	215	-90.000%
2026-06-29	0.0900	0.0900	0.0800	0.0800	-33.333%	7	214	-75.000%
2026-06-18	0.1200	0.1200	0.1200	0.1200	-58.621%	5	216	-83.333%
2026-06-11	0.2900	0.2900	0.2900	0.2900	+141.667%	1	216	-93.103%
2026-06-03	0.0900	0.1200	0.0900	0.1200	-67.568%	4	215	-83.333%
2026-05-27	0.3700	0.3700	0.3700	0.3700	+208.333%	3	219	-94.595%
2026-05-26	0.1400	0.1400	0.1200	0.1200	-20.000%	4	219	-83.333%
2026-05-19	0.1300	0.1500	0.1300	0.1500	-59.459%	3	222	-86.667%
2026-03-25	0.3700	0.3700	0.3700	0.3700	-9.756%	1	225	-94.595%
2026-03-23	0.3800	0.4100	0.3800	0.4100	+2.500%	6	225	-95.122%
2026-03-17	0.4000	0.4000	0.4000	0.4000	-39.394%	1	220	-95.000%
2026-03-04	0.6700	0.6700	0.6600	0.6600	+10.000%	2	220	-96.970%
2026-03-03	0.6000	0.6000	0.6000	0.6000	+66.667%	6	220	-96.667%
2026-02-24	0.3600	0.3600	0.3600	0.3600	-12.195%	7	220	-94.444%
2026-02-23	0.3900	0.4100	0.3900	0.4100	-14.583%	11	213	-95.122%
2026-02-13	0.3900	0.4900	0.3900	0.4800	+33.333%	53	195	-95.833%
2026-02-09	0.3500	0.3600	0.3500	0.3600	-16.279%	53	195	-94.444%
2026-02-05	0.4300	0.4300	0.4300	0.4300	+16.216%	1	143	-95.349%
2026-02-04	0.3700	0.3700	0.3700	0.3700	+5.714%	5	143	-94.595%
2026-01-21	0.3500	0.3500	0.3500	0.3500	-40.678%	7	143	-94.286%
2026-01-07	0.5900	0.5900	0.5900	0.5900	+34.091%	2	136	-96.610%
2026-01-05	0.4700	0.5400	0.4400	0.4400	+4.762%	15	130	-95.455%
2026-01-02	0.5900	0.5900	0.4200	0.4200	-23.636%	4	130	-95.238%
2025-12-26	0.5500	0.5500	0.5500	0.5500	-1.786%	1	126	-96.364%
2025-12-23	0.5600	0.5600	0.5500	0.5600	-25.333%	3	125	-96.429%
2025-12-19	0.7500	0.7500	0.7500	0.7500	+114.286%	4	123	-97.333%
2025-12-10	0.3500	0.3500	0.3500	0.3500	-72.222%	1	119	-94.286%
2025-12-09	1.2600	1.2600	1.2600	1.2600	+70.270%	1	119	-98.413%
2025-12-08	0.7400	0.7400	0.7400	0.7400	-7.500%	10	118	-97.297%
2025-12-04	0.8000	0.8000	0.8000	0.8000	-24.528%	1	108	-97.500%
2025-12-03	1.0600	1.0600	1.0600	1.0600	+17.778%	1	109	-98.113%
2025-11-19	0.9000	0.9000	0.9000	0.9000	+13.924%	1	108	-97.778%
2025-11-14	1.1800	1.1800	0.7900	0.7900	-16.842%	20	108	-97.468%
2025-11-06	0.9500	0.9500	0.9500	0.9500	+25.000%	1	108	-97.895%
2025-11-05	0.7600	0.7600	0.7600	0.7600	-23.232%	1	109	-97.368%
2025-10-08	0.9900	0.9900	0.9900	0.9900	-13.158%	5	108	-97.980%
2025-10-02	1.1100	1.1400	1.1100	1.1400	+11.765%	2	103	-98.246%
2025-09-30	1.0200	1.0200	1.0200	1.0200	+8.511%	2	103	-98.039%
2025-09-12	0.9400	0.9400	0.9400	0.9400	-7.843%	18	101	-97.872%
2025-09-05	1.0200	1.0200	1.0200	1.0200	-28.671%	7	103	-98.039%
2025-07-22	1.4700	1.4800	1.4200	1.4300	+10.000%	20	103	-98.601%
2025-07-17	1.3000	1.3000	1.3000	1.3000	-12.162%	1	104	-98.462%
2025-06-23	1.5800	1.5800	1.4400	1.4800	-3.268%	20	103	-98.649%
2025-06-17	1.5300	1.5300	1.5300	1.5300	-29.493%	2	105	-98.693%
2025-06-06	2.1700	2.1700	2.1700	2.1700	-14.902%	20	105	-99.078%
2025-05-30	2.6600	2.6600	2.5300	2.5500	+2.000%	98	96	-99.216%
2025-05-29	2.6200	2.6200	2.4900	2.5000	+0.402%	8	98	-99.200%
2025-05-27	2.5600	2.5600	2.4400	2.4900	-1.190%	10	102	-99.197%
2025-05-23	2.5000	2.6700	2.5000	2.5200	+21.154%	24	106	-99.206%
2025-05-19	2.2400	2.2400	2.0200	2.0800	+1.463%	10	106	-99.038%
2025-05-16	2.1500	2.1500	1.9200	2.0500	-18.000%	20	105	-99.024%
2025-05-08	2.6400	2.6400	2.4900	2.5000	-13.194%	10	104	-99.200%
2025-05-07	2.9300	2.9600	2.7700	2.8800	-26.154%	16	106	-99.306%
2025-04-07	3.9200	3.9200	3.9000	3.9000	+248.214%	11	105	-99.487%
2025-03-26	1.1200	1.1200	1.1200	1.1200	-8.943%	2	105	-98.214%
2025-03-25	1.2300	1.2300	1.2300	1.2300	-13.380%	1	106	-98.374%
2025-03-17	1.4200	1.4200	1.4200	1.4200	-31.401%	1	107	-98.592%
2025-03-13	2.0700	2.0700	2.0700	2.0700	+14.365%	10	118	-99.034%
2025-03-07	1.8500	1.8500	1.8100	1.8100	-19.912%	22	118	-98.895%
2025-03-05	2.1000	2.2900	2.1000	2.2600	+21.505%	30	118	-99.115%
2025-03-03	1.7700	1.8700	1.7700	1.8600	+31.915%	51	138	-98.925%
2025-02-24	1.3400	1.4100	1.3400	1.4100	-0.704%	2	186	-98.582%
2025-02-21	1.3200	1.4200	1.3200	1.4200	-8.387%	4	186	-98.592%
2025-01-15	1.5500	1.5500	1.5500	1.5500	-17.112%	1	185	-98.710%
2025-01-13	1.8700	1.8700	1.8700	1.8700	-1.579%	1	186	-98.930%
2025-01-02	1.8700	1.9000	1.8700	1.9000	-6.404%	3	186	-98.947%
2024-12-26	2.0100	2.0300	2.0100	2.0300	+6.283%	3	185	-99.015%
2024-12-18	1.9600	1.9600	1.9100	1.9100	+49.219%	3	185	-98.953%
2024-12-03	1.2800	1.2800	1.2800	1.2800	-1.538%	1	185	-98.438%
2024-11-21	1.3000	1.3000	1.3000	1.3000	-3.704%	2	184	-98.462%
2024-11-12	1.3500	1.3500	1.3500	1.3500	-20.588%	3	184	-98.519%
2024-10-01	1.7000	1.7000	1.7000	1.7000	-5.028%	2	187	-98.824%
2024-09-19	1.7900	1.7900	1.7900	1.7900	-7.254%	1	188	-98.883%
2024-09-18	1.9400	1.9500	1.9300	1.9300	-11.872%	31	189	-98.964%
2024-09-13	2.1900	2.1900	2.1900	2.1900	-9.504%	4	158	-99.087%
2024-09-11	2.4200	2.4200	2.4200	2.4200	+40.698%	5	156	-99.174%
2024-08-26	1.7200	1.7200	1.7200	1.7200	-14.000%	1	151	-98.837%
2024-08-21	2.0000	2.0000	2.0000	2.0000	+2.564%	1	151	-99.000%
2024-07-31	1.9500	1.9500	1.9500	1.9500	0.000%	1	151	-98.974%
2024-07-24	1.9500	1.9500	1.9500	1.9500	+5.978%	1	152	-98.974%
2024-06-25	1.9600	1.9600	1.8400	1.8400	-23.333%	80	151	-98.913%
2024-06-21	2.1800	2.4100	2.1800	2.4000	+11.111%	12	96	-99.167%
2024-06-10	2.0000	2.1600	2.0000	2.1600	-1.370%	5	98	-99.074%
2024-06-06	2.1900	2.1900	2.1400	2.1900	-4.783%	3	93	-99.087%
2024-06-04	2.3000	2.3000	2.3000	2.3000	+4.545%	10	92	-99.130%
2024-05-23	2.2000	2.2000	2.2000	2.2000	+5.769%	3	79	-99.091%
2024-04-03	2.0800	2.0800	2.0800	2.0800	-21.509%	1	79	-99.038%
2024-03-22	2.6500	2.6500	2.6500	2.6500	+25.000%	10	78	-99.245%
2024-03-20	2.1200	2.1200	2.1200	2.1200	-14.170%	5	83	-99.057%
2024-03-19	2.7000	2.7000	2.4700	2.4700	-11.470%	6	88	-99.190%
2024-03-18	2.7900	2.7900	2.7900	2.7900	-5.424%	5	93	-99.283%
2024-03-14	2.9500	2.9500	2.9500	2.9500	+21.901%	2	94	-99.322%
2024-03-13	3.1600	3.1600	2.4200	2.4200	-24.375%	3	96	-99.174%
2024-03-12	3.1500	3.2000	3.1500	3.2000	-2.439%	35	95	-99.375%
2024-03-07	3.2800	3.2800	3.2800	3.2800	-6.286%	1	95	-99.390%
2024-03-06	3.5000	3.5000	3.5000	3.5000	-4.110%	3	94	-99.429%
2024-03-01	3.5000	3.6500	3.5000	3.6500	-6.410%	12	91	-99.452%
2024-02-26	3.6200	3.9000	3.6200	3.9000	+4.000%	31	85	-99.487%
2024-02-22	3.7500	3.7500	3.7500	3.7500	+3.306%	1	56	-99.467%
2024-02-21	3.6300	3.6300	3.6300	3.6300	-3.200%	1	57	-99.449%
2024-02-16	3.7500	3.7500	3.7500	3.7500	-32.065%	10	53	-99.467%
2024-01-23	5.5200	5.5200	5.5200	5.5200	+1.845%	1	53	-99.638%
2024-01-22	5.5600	5.5800	5.4200	5.4200	-5.739%	6	52	-99.631%
2024-01-19	5.5000	5.7500	5.5000	5.7500	-4.167%	2	46	-99.652%
2024-01-18	6.0000	6.0000	6.0000	6.0000	+0.334%	1	44	-99.667%
2024-01-17	5.9000	5.9800	5.9000	5.9800	+5.467%	26	43	-99.666%
2024-01-16	5.6700	5.6700	5.6700	5.6700	+2.347%	1	17	-99.647%
2024-01-12	5.5000	5.5400	5.5000	5.5400	-3.652%	3	14	-99.639%
2024-01-10	5.7100	5.7500	5.7100	5.7500	+1.770%	12	14	-99.652%
2024-01-08	5.4500	5.6500	5.4500	5.6500	+16.016%	2	2	-99.646%
2024-01-05	4.8700	4.8700	4.8700	4.8700	0.000%	1	1	-99.589%