Dark

XOM20261218P80
XOM Dec 18 2026 80.00 Put (XOM261218P00080000)
option OPRA

EOD

Sep 17, 2026

0.01000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0100	0.0100	0.0100	0.0100	0.000%	2	410	0.000%
2026-09-16	0.0100	0.0100	0.0100	0.0100	0.000%	2	410	0.000%
2026-08-27	0.0100	0.0100	0.0100	0.0100	-66.667%	2	410	0.000%
2026-08-24	0.0100	0.0300	0.0100	0.0300	+200.000%	8	410	-66.667%
2026-08-21	0.0100	0.0100	0.0100	0.0100	0.000%	7	404	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	-87.500%	52	404	0.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	-52.941%	2	356	-87.500%
2026-07-21	0.1700	0.1700	0.1700	0.1700	+112.500%	10	356	-94.118%
2026-07-17	0.0800	0.0800	0.0800	0.0800	-57.895%	1	346	-87.500%
2026-07-08	0.1900	0.1900	0.1900	0.1900	-20.833%	6	345	-94.737%
2026-06-30	0.2400	0.2400	0.2400	0.2400	+9.091%	1	345	-95.833%
2026-06-29	0.2000	0.2200	0.2000	0.2200	-12.000%	4	346	-95.455%
2026-06-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	353	-96.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	-16.667%	3	353	-96.000%
2026-06-16	0.3000	0.3000	0.3000	0.3000	-9.091%	1	353	-96.667%
2026-06-11	0.3300	0.3300	0.3300	0.3300	-25.000%	1	354	-96.970%
2026-05-04	0.4400	0.4400	0.4400	0.4400	-21.429%	1	354	-97.727%
2026-04-09	0.5600	0.5600	0.5600	0.5600	-23.288%	1	353	-98.214%
2026-04-08	0.7000	0.7300	0.6100	0.7300	+23.729%	18	354	-98.630%
2026-04-07	0.5900	0.5900	0.5900	0.5900	-9.231%	1	341	-98.305%
2026-04-01	0.6600	0.6600	0.6500	0.6500	-5.797%	2	341	-98.462%
2026-03-27	0.6300	0.6900	0.6200	0.6900	0.000%	3	339	-98.551%
2026-03-24	0.7500	0.7500	0.6900	0.6900	-23.333%	3	339	-98.551%
2026-03-10	0.8800	1.0100	0.8400	0.9000	-5.263%	49	337	-98.889%
2026-03-09	0.9100	0.9500	0.9100	0.9500	+11.765%	5	326	-98.947%
2026-03-05	0.7900	0.8500	0.7900	0.8500	+3.659%	2	333	-98.824%
2026-03-04	0.7900	0.8200	0.7900	0.8200	-1.205%	5	332	-98.780%
2026-03-03	0.8300	0.8300	0.8300	0.8300	+31.746%	10	330	-98.795%
2026-03-02	0.5800	0.6300	0.5800	0.6300	+5.000%	2	321	-98.413%
2026-02-25	0.6000	0.6000	0.6000	0.6000	-11.765%	2	321	-98.333%
2026-02-18	0.6400	0.6900	0.6100	0.6800	-2.857%	16	321	-98.529%
2026-02-13	0.6300	0.7200	0.6300	0.7000	-11.392%	58	311	-98.571%
2026-02-12	0.7200	0.8000	0.7200	0.7900	+41.071%	4	311	-98.734%
2026-02-09	0.5600	0.5600	0.5600	0.5600	-20.000%	7	311	-98.214%
2026-02-05	0.7000	0.7000	0.7000	0.7000	+6.061%	1	311	-98.571%
2026-02-03	0.6600	0.6600	0.6600	0.6600	+6.452%	10	311	-98.485%
2026-01-29	0.6200	0.6200	0.6200	0.6200	-11.429%	3	311	-98.387%
2026-01-28	0.7000	0.7000	0.7000	0.7000	+27.273%	5	308	-98.571%
2026-01-27	0.5500	0.5500	0.5500	0.5500	-27.632%	40	308	-98.182%
2026-01-14	0.8000	0.8000	0.7600	0.7600	-23.232%	105	308	-98.684%
2026-01-08	0.9900	0.9900	0.9900	0.9900	+10.000%	1	317	-98.990%
2026-01-06	0.9000	0.9000	0.9000	0.9000	-10.000%	5	317	-98.889%
2026-01-05	0.9000	1.0000	0.8600	1.0000	+8.696%	5	312	-99.000%
2026-01-02	0.9600	0.9600	0.9100	0.9200	-2.128%	11	310	-98.913%
2025-12-30	0.9400	0.9400	0.9400	0.9400	-9.615%	1	300	-98.936%
2025-12-24	0.9900	1.0700	0.9900	1.0400	-4.587%	193	312	-99.038%
2025-12-23	1.0900	1.0900	1.0900	1.0900	-23.776%	2	312	-99.083%
2025-12-19	1.2000	1.4300	1.2000	1.4300	+5.926%	8	314	-99.301%
2025-12-16	1.3500	1.3500	1.3500	1.3500	+9.756%	2	306	-99.259%
2025-12-15	1.1000	1.2300	1.1000	1.2300	+3.361%	31	304	-99.187%
2025-12-12	1.0800	1.1900	1.0800	1.1900	-4.800%	18	324	-99.160%
2025-12-09	1.2500	1.2500	1.2500	1.2500	-14.384%	2	330	-99.200%
2025-12-05	1.4600	1.4600	1.4600	1.4600	+8.148%	2	332	-99.315%
2025-12-03	1.4000	1.4000	1.3500	1.3500	-4.930%	4	332	-99.259%
2025-12-01	1.5100	1.5100	1.4200	1.4200	-7.190%	28	331	-99.296%
2025-11-28	1.6700	1.6700	1.5300	1.5300	-1.923%	5	334	-99.346%
2025-11-26	1.6200	1.6200	1.5400	1.5600	-2.500%	7	329	-99.359%
2025-11-20	1.6000	1.6000	1.6000	1.6000	+14.286%	1	329	-99.375%
2025-11-11	1.4000	1.4000	1.4000	1.4000	-16.667%	4	330	-99.286%
2025-10-23	1.6800	1.6800	1.6800	1.6800	-24.324%	2	326	-99.405%
2025-10-14	2.2200	2.2200	2.2200	2.2200	-3.478%	2	326	-99.550%
2025-10-13	2.3000	2.3000	2.3000	2.3000	+2.679%	5	326	-99.565%
2025-10-10	2.2400	2.2400	2.2400	2.2400	+24.444%	1	326	-99.554%
2025-10-06	1.8000	1.8000	1.8000	1.8000	-10.448%	1	325	-99.444%
2025-10-02	2.0100	2.0100	2.0100	2.0100	+9.239%	1	324	-99.502%
2025-09-29	1.7900	1.8400	1.7900	1.8400	+18.710%	2	323	-99.457%
2025-09-26	1.5500	1.5500	1.5200	1.5500	-0.641%	160	323	-99.355%
2025-09-18	1.5600	1.5600	1.5600	1.5600	-8.235%	7	363	-99.359%
2025-09-16	1.7000	1.7000	1.7000	1.7000	-18.660%	2	363	-99.412%
2025-09-09	2.1000	2.1000	2.0900	2.0900	-7.111%	2	363	-99.522%
2025-09-05	2.2500	2.2500	2.2500	2.2500	-16.667%	5	361	-99.556%
2025-08-08	2.7000	2.7000	2.7000	2.7000	-3.226%	100	361	-99.630%
2025-08-01	2.7900	2.7900	2.7900	2.7900	+15.768%	1	261	-99.642%
2025-07-25	2.4000	2.4100	2.4000	2.4100	-9.057%	16	261	-99.585%
2025-07-22	2.6800	2.6800	2.6500	2.6500	-0.376%	4	261	-99.623%
2025-07-18	2.6600	2.6600	2.6600	2.6600	+20.909%	1	261	-99.624%
2025-07-10	2.2000	2.2000	2.2000	2.2000	-15.058%	2	261	-99.545%
2025-06-20	2.6700	2.6900	2.4800	2.5900	-0.385%	24	263	-99.614%
2025-06-17	2.6000	2.6000	2.6000	2.6000	-32.292%	80	264	-99.615%
2025-06-06	3.8400	3.8400	3.8400	3.8400	-8.134%	2	344	-99.740%
2025-06-04	4.1800	4.1800	4.1800	4.1800	-7.111%	1	343	-99.761%
2025-05-22	4.5000	4.5000	4.5000	4.5000	+13.924%	2	343	-99.778%
2025-05-20	3.8500	3.9500	3.8500	3.9500	+12.857%	2	343	-99.747%
2025-05-15	3.5000	3.5500	3.4000	3.5000	-12.935%	16	344	-99.714%
2025-05-09	4.0200	4.0200	4.0200	4.0200	-5.412%	2	344	-99.751%
2025-05-08	4.3100	4.4000	4.2500	4.2500	-11.458%	3	344	-99.765%
2025-05-07	4.8500	4.8500	4.8000	4.8000	-7.336%	2	344	-99.792%
2025-04-28	5.1800	5.1800	5.1800	5.1800	-1.333%	1	344	-99.807%
2025-04-16	5.2500	5.2500	5.2400	5.2500	-2.778%	301	343	-99.810%
2025-04-09	6.0000	6.0000	5.4000	5.4000	-11.038%	6	82	-99.815%
2025-04-07	6.0700	6.0700	6.0700	6.0700	+128.195%	10	87	-99.835%
2025-04-03	2.6600	2.6600	2.6600	2.6600	+20.362%	5	92	-99.624%
2025-03-24	2.2100	2.2100	2.2100	2.2100	-19.928%	1	97	-99.548%
2025-02-05	2.7000	2.7600	2.7000	2.7600	+0.730%	36	98	-99.638%
2025-01-23	2.8200	2.8200	2.7400	2.7400	+3.396%	5	76	-99.635%
2025-01-22	2.6500	2.6500	2.6500	2.6500	-14.516%	1	72	-99.623%
2025-01-07	3.1000	3.1000	3.1000	3.1000	-10.145%	10	73	-99.677%
2024-12-26	3.4500	3.4500	3.4500	3.4500	-13.750%	1	73	-99.710%
2024-12-20	4.0000	4.0000	4.0000	4.0000	+81.818%	1	74	-99.750%
2024-11-21	2.2000	2.2000	2.2000	2.2000	-9.091%	9	73	-99.545%
2024-11-20	2.4200	2.4200	2.4200	2.4200	+9.502%	1	73	-99.587%
2024-11-14	2.2100	2.2100	2.2100	2.2100	-6.356%	1	74	-99.548%
2024-11-12	2.4500	2.4500	2.3600	2.3600	-0.840%	2	73	-99.576%
2024-11-08	2.3800	2.3800	2.3800	2.3800	-18.493%	2	74	-99.580%
2024-10-29	2.9200	2.9200	2.9200	2.9200	+12.308%	10	73	-99.658%
2024-10-18	2.6000	2.6000	2.6000	2.6000	+4.000%	4	74	-99.615%
2024-10-04	2.5300	2.5300	2.5000	2.5000	-23.547%	20	72	-99.600%
2024-09-20	3.2700	3.2700	3.2700	3.2700	-2.388%	2	77	-99.694%
2024-09-18	3.3500	3.3500	3.3500	3.3500	-18.293%	9	78	-99.701%
2024-09-10	4.2500	4.2500	4.1000	4.1000	+29.338%	15	69	-99.756%
2024-08-30	3.1700	3.1700	3.1700	3.1700	-16.579%	10	58	-99.685%
2024-08-02	3.8000	3.8000	3.8000	3.8000	+33.333%	1	58	-99.737%
2024-07-18	2.8500	2.8500	2.8500	2.8500	-15.179%	2	57	-99.649%
2024-07-12	3.3600	3.3600	3.3600	3.3600	-4.000%	2	59	-99.702%
2024-07-11	3.4500	3.5000	3.4500	3.5000	-3.315%	5	58	-99.714%
2024-07-08	3.6200	3.6200	3.6200	3.6200	-14.824%	1	53	-99.724%
2024-06-17	4.2500	4.2500	4.2500	4.2500	+20.739%	1	52	-99.765%
2024-06-13	3.5200	3.5200	3.5200	3.5200	-9.744%	1	51	-99.716%
2024-06-04	3.9000	3.9000	3.9000	3.9000	+21.875%	9	50	-99.744%
2024-06-03	3.2000	3.2000	3.2000	3.2000	-8.571%	2	41	-99.688%
2024-05-28	3.5000	3.5000	3.5000	3.5000	+9.375%	10	39	-99.714%
2024-05-22	3.3500	3.3500	3.2000	3.2000	-17.949%	5	29	-99.688%
2024-04-17	3.9000	3.9000	3.9000	3.9000	-2.500%	5	26	-99.744%
2024-04-02	4.0000	4.0000	4.0000	4.0000	+9.589%	1	27	-99.750%
2024-04-01	3.6500	3.6500	3.6500	3.6500	-8.750%	2	28	-99.726%
2024-03-26	4.0500	4.0500	4.0000	4.0000	-9.910%	2	26	-99.750%
2024-03-22	4.4400	4.4400	4.4400	4.4400	+11.000%	2	26	-99.775%
2024-03-20	3.7200	4.3200	3.7200	4.0000	-24.528%	7	27	-99.750%
2024-03-11	5.3000	5.3000	5.3000	5.3000	-10.924%	1	20	-99.811%
2024-03-04	5.9500	5.9500	5.9500	5.9500	-0.833%	1	20	-99.832%
2024-02-28	6.0000	6.0000	6.0000	6.0000	-4.000%	2	19	-99.833%
2024-02-16	6.2000	6.2500	6.2000	6.2500	-6.015%	6	23	-99.840%
2024-02-13	6.7500	6.7500	6.6500	6.6500	-5.000%	2	23	-99.850%
2024-02-06	7.0000	7.0000	7.0000	7.0000	+1.449%	2	21	-99.857%
2024-02-05	6.9000	6.9000	6.9000	6.9000	-5.479%	1	19	-99.855%
2024-02-01	7.3000	7.3000	7.3000	7.3000	-16.667%	2	18	-99.863%
2024-01-22	8.5500	8.7600	7.7700	8.7600	-2.667%	18	16	-99.886%
2024-01-19	9.0000	9.0000	9.0000	9.0000	+4.895%	1	16	-99.889%
2024-01-18	8.5800	8.5800	8.5800	8.5800	-1.943%	1	15	-99.883%
2024-01-17	8.7500	8.7500	8.7500	8.7500	+6.707%	3	14	-99.886%
2024-01-12	8.2000	8.2000	8.2000	8.2000	-2.381%	5	6	-99.878%
2024-01-09	8.2000	8.4000	8.0000	8.4000	+5.000%	11	6	-99.881%
2024-01-08	8.0000	8.0000	8.0000	8.0000	0.000%	1	1	-99.875%