Dark

XOM20261218P85
XOM Dec 18 2026 85.00 Put (XOM261218P00085000)
option OPRA

EOD

Aug 5, 2026

0.0700+75.000%(+0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0700	0.0700	0.0700	0.0700	+75.000%	4	1,034	0.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-73.333%	3	1,034	+75.000%
2026-07-28	0.1500	0.1500	0.1500	0.1500	+7.143%	2	1,034	-53.333%
2026-07-22	0.1400	0.1400	0.1400	0.1400	-39.130%	4	1,036	-50.000%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-42.500%	5	1,040	-69.565%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-16.667%	6	1,040	-82.500%
2026-07-02	0.3700	0.4800	0.3000	0.4800	+17.073%	13	1,040	-85.417%
2026-06-15	0.4000	0.4100	0.4000	0.4100	-28.070%	50	1,082	-82.927%
2026-06-02	0.5700	0.5700	0.5700	0.5700	+39.024%	1	1,082	-87.719%
2026-05-18	0.4100	0.4100	0.4100	0.4100	+10.811%	1	1,082	-82.927%
2026-05-15	0.3700	0.3700	0.3700	0.3700	-17.778%	4	1,082	-81.081%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-18.182%	2	1,083	-84.444%
2026-05-12	0.5500	0.5500	0.5500	0.5500	-8.333%	5	1,088	-87.273%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-18.919%	1	1,088	-88.333%
2026-04-17	0.7400	0.7400	0.7300	0.7400	+4.225%	6	1,088	-90.541%
2026-04-14	0.7500	0.7500	0.7100	0.7100	-17.442%	10	1,087	-90.141%
2026-04-09	0.8000	0.8600	0.7400	0.8600	+2.381%	5	1,077	-91.860%
2026-04-07	0.8400	0.8400	0.8400	0.8400	+31.250%	2	1,077	-91.667%
2026-03-30	0.6400	0.6400	0.6400	0.6400	-20.988%	4	1,075	-89.063%
2026-03-26	0.7800	0.8100	0.7800	0.8100	+32.787%	10	1,071	-91.358%
2026-03-24	0.6100	0.6100	0.6100	0.6100	+56.410%	4	1,076	-88.525%
2026-03-20	0.3900	0.3900	0.3900	0.3900	-64.545%	1	1,072	-82.051%
2026-03-10	1.0200	1.1500	1.0200	1.1000	-6.780%	30	1,072	-93.636%
2026-03-09	0.9400	1.1900	0.9400	1.1800	+12.381%	17	1,077	-94.068%
2026-02-20	1.0500	1.0500	1.0500	1.0500	+14.130%	10	1,075	-93.333%
2026-02-18	0.8100	0.9700	0.8000	0.9200	-14.019%	85	1,085	-92.391%
2026-02-17	1.0700	1.0700	1.0700	1.0700	+15.054%	1	1,085	-93.458%
2026-02-13	0.8000	1.0300	0.8000	0.9300	-3.125%	50	1,094	-92.473%
2026-02-12	0.8500	0.9700	0.8400	0.9600	+15.663%	38	1,094	-92.708%
2026-02-09	0.7500	0.8300	0.7500	0.8300	-3.488%	3	1,098	-91.566%
2026-01-28	0.8600	0.8600	0.8600	0.8600	-9.474%	1	1,101	-91.860%
2026-01-27	0.9500	0.9500	0.9500	0.9500	+5.556%	30	1,101	-92.632%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-18.182%	1	1,131	-92.222%
2026-01-22	0.9400	1.1000	0.9400	1.1000	+15.789%	4	1,131	-93.636%
2026-01-21	0.9500	0.9500	0.9500	0.9500	-7.767%	4	1,132	-92.632%
2026-01-20	0.9800	1.0300	0.9800	1.0300	+5.102%	2	1,130	-93.204%
2026-01-16	1.0500	1.0500	0.9800	0.9800	-6.667%	12	1,125	-92.857%
2026-01-14	1.1600	1.1600	1.0100	1.0500	-19.847%	13	1,125	-93.333%
2026-01-12	1.3800	1.3800	1.3100	1.3100	+12.931%	20	1,133	-94.656%
2026-01-05	1.1500	1.1600	1.1500	1.1600	-12.782%	3	1,133	-93.966%
2026-01-02	1.2900	1.3300	1.2500	1.3300	-1.481%	8	1,133	-94.737%
2025-12-30	1.3700	1.3700	1.3500	1.3500	-5.594%	29	1,133	-94.815%
2025-12-24	1.4300	1.4300	1.4300	1.4300	-15.385%	10	1,128	-95.105%
2025-12-19	1.6900	1.6900	1.6900	1.6900	-5.056%	4	1,128	-95.858%
2025-12-17	1.8300	1.8300	1.7800	1.7800	+0.565%	3	1,128	-96.067%
2025-12-16	1.7700	1.7700	1.7700	1.7700	+9.259%	50	1,128	-96.045%
2025-12-12	1.6300	1.6300	1.5700	1.6200	+7.285%	231	1,078	-95.679%
2025-12-11	1.5100	1.5100	1.5100	1.5100	-11.176%	1	966	-95.364%
2025-12-10	1.6700	1.7000	1.6700	1.7000	+1.796%	4	965	-95.882%
2025-12-09	1.6700	1.6700	1.6700	1.6700	-16.500%	2	965	-95.808%
2025-12-03	2.0000	2.0000	2.0000	2.0000	+1.523%	1	967	-96.500%
2025-12-01	1.9500	1.9700	1.9500	1.9700	-8.796%	21	968	-96.447%
2025-11-24	2.1600	2.1900	2.1400	2.1600	-2.262%	18	947	-96.759%
2025-11-21	2.2400	2.2400	2.2000	2.2100	+7.805%	4	944	-96.833%
2025-11-19	2.1300	2.1300	2.0500	2.0500	+0.985%	4	944	-96.585%
2025-11-18	2.0300	2.0300	2.0300	2.0300	+4.103%	1	943	-96.552%
2025-11-17	1.9700	1.9700	1.9500	1.9500	-1.015%	2	943	-96.410%
2025-11-14	2.0600	2.0600	1.9200	1.9700	-1.005%	6	943	-96.447%
2025-11-12	1.9800	2.0000	1.9800	1.9900	-16.034%	4	943	-96.482%
2025-10-31	2.3700	2.3700	2.3700	2.3700	+5.333%	25	943	-97.046%
2025-10-30	2.2400	2.2500	2.2400	2.2500	+0.446%	18	918	-96.889%
2025-10-28	2.2400	2.2400	2.2400	2.2400	+3.226%	3	918	-96.875%
2025-10-24	2.1700	2.1700	2.1700	2.1700	-25.685%	1	921	-96.774%
2025-10-10	2.9200	2.9200	2.9200	2.9200	+11.450%	1	920	-97.603%
2025-10-09	2.6200	2.6200	2.6200	2.6200	+8.714%	1	919	-97.328%
2025-10-06	2.4100	2.4100	2.4100	2.4100	-15.734%	1	920	-97.095%
2025-10-02	2.6700	2.8600	2.6700	2.8600	+4.380%	726	919	-97.552%
2025-10-01	2.6900	2.7400	2.6900	2.7400	+30.476%	6	448	-97.445%
2025-09-26	2.1000	2.1000	2.1000	2.1000	-4.545%	2	447	-96.667%
2025-09-18	2.2000	2.2000	2.2000	2.2000	-9.836%	2	448	-96.818%
2025-08-29	2.4400	2.4400	2.4400	2.4400	-2.008%	3	451	-97.131%
2025-08-28	2.5400	2.5400	2.4900	2.4900	-3.488%	3	451	-97.189%
2025-08-27	2.5800	2.5800	2.5800	2.5800	-27.324%	8	449	-97.287%
2025-08-14	3.5500	3.5600	3.5500	3.5500	-4.054%	13	449	-98.028%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-1.333%	1	440	-98.108%
2025-08-07	3.7500	3.7500	3.7500	3.7500	+8.696%	7	439	-98.133%
2025-08-06	3.5000	3.5000	3.4500	3.4500	-6.757%	10	432	-97.971%
2025-08-05	3.7000	3.7000	3.7000	3.7000	+15.625%	2	441	-98.108%
2025-07-25	3.1700	3.2000	3.1700	3.2000	-11.846%	14	440	-97.813%
2025-07-18	3.4000	3.6300	3.4000	3.6300	+14.151%	6	440	-98.072%
2025-07-17	3.1800	3.1800	3.1800	3.1800	+4.950%	1	445	-97.799%
2025-07-16	3.1500	3.1500	3.0300	3.0300	+0.664%	30	444	-97.690%
2025-07-08	3.4600	3.4600	2.9700	3.0100	-17.534%	14	443	-97.674%
2025-07-02	3.7700	3.9100	3.6500	3.6500	+2.817%	6	449	-98.082%
2025-06-17	3.5500	3.5500	3.5500	3.5500	-24.468%	1	447	-98.028%
2025-06-09	4.7000	4.7000	4.7000	4.7000	-6.000%	6	448	-98.511%
2025-06-06	5.0000	5.0000	5.0000	5.0000	-7.749%	4	442	-98.600%
2025-06-04	5.4200	5.4200	5.4200	5.4200	+7.327%	2	442	-98.708%
2025-06-03	5.0500	5.0500	5.0500	5.0500	-9.821%	2	440	-98.614%
2025-05-28	5.6000	5.6000	5.6000	5.6000	-2.609%	10	441	-98.750%
2025-05-22	5.7500	5.7500	5.7500	5.7500	+9.943%	2	431	-98.783%
2025-05-21	5.2300	5.2300	5.2300	5.2300	+10.105%	2	433	-98.662%
2025-05-19	4.7500	4.7500	4.7500	4.7500	+3.261%	1	433	-98.526%
2025-05-12	4.6000	4.6000	4.6000	4.6000	-16.364%	2	433	-98.478%
2025-05-08	5.6900	5.6900	5.4500	5.5000	-8.027%	21	434	-98.727%
2025-05-07	5.9800	5.9800	5.9800	5.9800	+1.356%	2	445	-98.829%
2025-05-06	5.7200	5.9500	5.7200	5.9000	-2.640%	3	443	-98.814%
2025-05-05	6.0600	6.0600	6.0600	6.0600	+6.503%	2	443	-98.845%
2025-05-02	5.5600	5.6900	5.5600	5.6900	+0.530%	6	443	-98.770%
2025-05-01	5.9700	5.9700	5.6600	5.6600	+1.071%	3	440	-98.763%
2025-04-30	5.6000	5.6000	5.6000	5.6000	+7.692%	2	437	-98.750%
2025-04-29	5.2000	5.2000	5.2000	5.2000	0.000%	2	435	-98.654%
2025-04-28	5.2000	5.2000	5.2000	5.2000	-0.952%	2	435	-98.654%
2025-04-25	5.2500	5.2500	5.2500	5.2500	-21.053%	4	433	-98.667%
2025-04-21	6.6500	6.6500	6.6500	6.6500	-23.739%	1	433	-98.947%
2025-04-10	9.1000	9.1000	8.7200	8.7200	-3.111%	300	434	-99.197%
2025-04-09	9.0000	9.0000	9.0000	9.0000	+20.643%	100	534	-99.222%
2025-04-07	7.4600	7.4600	7.4600	7.4600	+15.659%	2	433	-99.062%
2025-04-04	6.4500	6.4500	6.4500	6.4500	+108.065%	30	433	-98.915%
2025-04-01	3.0300	3.1000	3.0100	3.1000	+3.333%	102	433	-97.742%
2025-03-24	3.0000	3.0000	3.0000	3.0000	-24.812%	1	333	-97.667%
2025-02-26	3.9900	3.9900	3.9900	3.9900	+17.353%	1	334	-98.246%
2025-02-20	3.4000	3.4000	3.4000	3.4000	-5.556%	12	333	-97.941%
2025-02-14	3.6000	3.6000	3.6000	3.6000	-6.977%	160	353	-98.056%
2025-02-13	3.8800	3.8800	3.8700	3.8700	+4.595%	20	333	-98.191%
2025-02-12	3.5500	3.7500	3.5500	3.7000	+4.225%	69	333	-98.108%
2025-01-21	3.6500	3.6500	3.5500	3.5500	-17.442%	2	275	-98.028%
2025-01-13	4.3000	4.3000	4.3000	4.3000	-3.371%	8	275	-98.372%
2025-01-03	4.4500	4.4500	4.4500	4.4500	-1.766%	4	275	-98.427%
2024-12-27	4.5300	4.5300	4.5300	4.5300	+2.955%	6	273	-98.455%
2024-12-18	4.4200	4.4200	4.4000	4.4000	-3.297%	2	271	-98.409%
2024-12-17	4.6400	4.6400	4.5500	4.5500	+5.081%	115	271	-98.462%
2024-12-16	4.3300	4.3300	4.3300	4.3300	+23.714%	7	169	-98.383%
2024-12-06	3.5000	3.5000	3.5000	3.5000	+2.941%	2	169	-98.000%
2024-12-05	3.4000	3.4000	3.4000	3.4000	+2.102%	1	168	-97.941%
2024-12-02	3.3300	3.3300	3.3300	3.3300	+1.835%	1	168	-97.898%
2024-11-13	3.2700	3.2700	3.2700	3.2700	-5.491%	1	168	-97.859%
2024-11-04	3.7000	3.7000	3.4600	3.4600	+6.462%	2	169	-97.977%
2024-10-25	3.2500	3.2500	3.2500	3.2500	-13.333%	10	168	-97.846%
2024-10-01	3.7500	3.7500	3.7500	3.7500	-11.765%	1	168	-98.133%
2024-09-25	4.2500	4.2500	4.2500	4.2500	-2.074%	1	169	-98.353%
2024-09-20	4.3400	4.3400	4.3400	4.3400	+0.930%	2	168	-98.387%
2024-09-18	4.3000	4.3000	4.3000	4.3000	-13.306%	6	169	-98.372%
2024-09-13	4.9600	4.9600	4.9600	4.9600	+12.472%	2	163	-98.589%
2024-09-09	4.4100	4.4100	4.4100	4.4100	-8.125%	1	163	-98.413%
2024-09-06	4.8000	4.8000	4.8000	4.8000	+28.342%	2	162	-98.542%
2024-08-27	3.7400	3.7400	3.7400	3.7400	-16.704%	10	161	-98.128%
2024-08-12	4.4000	4.4900	4.4000	4.4900	-13.820%	6	161	-98.441%
2024-08-05	5.2100	5.2100	5.2100	5.2100	+25.542%	1	167	-98.656%
2024-08-01	4.1500	4.1500	4.1500	4.1500	+9.211%	1	166	-98.313%
2024-07-31	3.8600	3.8600	3.8000	3.8000	-1.299%	14	166	-98.158%
2024-07-30	4.0000	4.0000	3.8500	3.8500	-5.637%	2	161	-98.182%
2024-07-19	4.0800	4.0800	4.0800	4.0800	+17.579%	1	160	-98.284%
2024-07-18	3.4700	3.4700	3.4700	3.4700	-8.684%	2	160	-97.983%
2024-07-17	3.8000	3.8000	3.8000	3.8000	-13.636%	1	158	-98.158%
2024-07-12	4.4000	4.4000	4.4000	4.4000	-3.297%	6	158	-98.409%
2024-07-11	4.4500	4.5500	4.4000	4.5500	0.000%	8	155	-98.462%
2024-07-02	4.5500	4.5500	4.5500	4.5500	+12.346%	7	147	-98.462%
2024-07-01	4.0500	4.0500	4.0500	4.0500	-24.299%	1	154	-98.272%
2024-06-14	5.2700	5.3500	5.1000	5.3500	+5.941%	62	153	-98.692%
2024-06-12	4.9500	5.0500	4.9500	5.0500	+7.447%	10	122	-98.614%
2024-06-06	4.7000	4.7000	4.7000	4.7000	-3.093%	3	112	-98.511%
2024-06-05	4.8000	4.8500	4.8000	4.8500	-3.960%	3	109	-98.557%
2024-06-04	4.9000	5.0500	4.9000	5.0500	+12.222%	80	106	-98.614%
2024-06-03	4.5000	4.5000	4.5000	4.5000	+3.448%	2	61	-98.444%
2024-04-25	4.3500	4.3500	4.3500	4.3500	-3.333%	4	59	-98.391%
2024-04-23	4.5000	4.5000	4.5000	4.5000	-0.662%	5	55	-98.444%
2024-04-15	4.2700	4.5300	4.2700	4.5300	-3.205%	12	50	-98.455%
2024-03-28	4.6800	4.6800	4.6800	4.6800	-8.055%	3	35	-98.504%
2024-03-26	5.0900	5.0900	5.0900	5.0900	-27.286%	1	35	-98.625%
2024-03-06	7.0000	7.0000	7.0000	7.0000	-10.256%	2	36	-99.000%
2024-02-28	7.8000	7.8000	7.8000	7.8000	+7.143%	12	38	-99.103%
2024-02-16	7.2800	7.2800	7.2800	7.2800	-14.252%	2	43	-99.038%
2024-02-07	8.0200	8.4900	8.0200	8.4900	+6.125%	2	43	-99.176%
2024-02-05	8.0000	8.0000	8.0000	8.0000	-10.615%	12	41	-99.125%
2024-01-25	9.0500	9.0500	8.9500	8.9500	-7.732%	2	29	-99.218%
2024-01-24	9.7000	9.7000	9.7000	9.7000	+0.207%	1	31	-99.278%
2024-01-22	9.6800	9.6800	9.6800	9.6800	-8.679%	3	32	-99.277%
2024-01-18	10.6000	10.6000	10.6000	10.6000	+0.952%	2	29	-99.340%
2024-01-17	10.5000	10.5000	10.5000	10.5000	+3.755%	7	27	-99.333%
2024-01-16	10.1200	10.1200	10.1200	10.1200	-0.784%	1	20	-99.308%
2024-01-11	10.2000	10.2000	10.2000	10.2000	+1.392%	8	19	-99.314%
2024-01-10	10.0600	10.0600	10.0600	10.0600	+2.132%	1	11	-99.304%
2024-01-09	9.9000	9.9000	9.8500	9.8500	0.000%	2	10	-99.289%
2024-01-08	9.9000	10.0000	9.8000	9.8500	+9.444%	7	10	-99.289%
2024-01-05	9.0000	9.0000	9.0000	9.0000	0.000%	5	5	-99.222%