Dark

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

Inactive

Sep 10, 2026

0.01000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0100	0.0100	0.0100	0.0100	0.000%	5	1,017	0.000%
2026-09-09	0.0100	0.0100	0.0100	0.0100	0.000%	4	1,022	0.000%
2026-09-08	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,026	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-66.667%	2	1,027	0.000%
2026-08-13	0.0200	0.0300	0.0200	0.0300	+50.000%	3	1,027	-66.667%
2026-08-12	0.0300	0.0400	0.0200	0.0200	-50.000%	4	1,027	-50.000%
2026-08-10	0.0600	0.0600	0.0400	0.0400	-33.333%	4	1,027	-75.000%
2026-08-06	0.0600	0.0800	0.0600	0.0600	-14.286%	5	1,029	-83.333%
2026-08-05	0.0700	0.0700	0.0700	0.0700	+75.000%	4	1,034	-85.714%
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	-93.333%
2026-07-22	0.1400	0.1400	0.1400	0.1400	-39.130%	4	1,036	-92.857%
2026-07-15	0.2300	0.2300	0.2300	0.2300	-42.500%	5	1,040	-95.652%
2026-07-08	0.4000	0.4000	0.4000	0.4000	-16.667%	6	1,040	-97.500%
2026-07-02	0.3700	0.4800	0.3000	0.4800	+17.073%	13	1,040	-97.917%
2026-06-15	0.4000	0.4100	0.4000	0.4100	-28.070%	50	1,082	-97.561%
2026-06-02	0.5700	0.5700	0.5700	0.5700	+39.024%	1	1,082	-98.246%
2026-05-18	0.4100	0.4100	0.4100	0.4100	+10.811%	1	1,082	-97.561%
2026-05-15	0.3700	0.3700	0.3700	0.3700	-17.778%	4	1,082	-97.297%
2026-05-14	0.4500	0.4500	0.4500	0.4500	-18.182%	2	1,083	-97.778%
2026-05-12	0.5500	0.5500	0.5500	0.5500	-8.333%	5	1,088	-98.182%
2026-04-29	0.6000	0.6000	0.6000	0.6000	-18.919%	1	1,088	-98.333%
2026-04-17	0.7400	0.7400	0.7300	0.7400	+4.225%	6	1,088	-98.649%
2026-04-14	0.7500	0.7500	0.7100	0.7100	-17.442%	10	1,087	-98.592%
2026-04-09	0.8000	0.8600	0.7400	0.8600	+2.381%	5	1,077	-98.837%
2026-04-07	0.8400	0.8400	0.8400	0.8400	+31.250%	2	1,077	-98.810%
2026-03-30	0.6400	0.6400	0.6400	0.6400	-20.988%	4	1,075	-98.438%
2026-03-26	0.7800	0.8100	0.7800	0.8100	+32.787%	10	1,071	-98.765%
2026-03-24	0.6100	0.6100	0.6100	0.6100	+56.410%	4	1,076	-98.361%
2026-03-20	0.3900	0.3900	0.3900	0.3900	-64.545%	1	1,072	-97.436%
2026-03-10	1.0200	1.1500	1.0200	1.1000	-6.780%	30	1,072	-99.091%
2026-03-09	0.9400	1.1900	0.9400	1.1800	+12.381%	17	1,077	-99.153%
2026-02-20	1.0500	1.0500	1.0500	1.0500	+14.130%	10	1,075	-99.048%
2026-02-18	0.8100	0.9700	0.8000	0.9200	-14.019%	85	1,085	-98.913%
2026-02-17	1.0700	1.0700	1.0700	1.0700	+15.054%	1	1,085	-99.065%
2026-02-13	0.8000	1.0300	0.8000	0.9300	-3.125%	50	1,094	-98.925%
2026-02-12	0.8500	0.9700	0.8400	0.9600	+15.663%	38	1,094	-98.958%
2026-02-09	0.7500	0.8300	0.7500	0.8300	-3.488%	3	1,098	-98.795%
2026-01-28	0.8600	0.8600	0.8600	0.8600	-9.474%	1	1,101	-98.837%
2026-01-27	0.9500	0.9500	0.9500	0.9500	+5.556%	30	1,101	-98.947%
2026-01-23	0.9000	0.9000	0.9000	0.9000	-18.182%	1	1,131	-98.889%
2026-01-22	0.9400	1.1000	0.9400	1.1000	+15.789%	4	1,131	-99.091%
2026-01-21	0.9500	0.9500	0.9500	0.9500	-7.767%	4	1,132	-98.947%
2026-01-20	0.9800	1.0300	0.9800	1.0300	+5.102%	2	1,130	-99.029%
2026-01-16	1.0500	1.0500	0.9800	0.9800	-6.667%	12	1,125	-98.980%
2026-01-14	1.1600	1.1600	1.0100	1.0500	-19.847%	13	1,125	-99.048%
2026-01-12	1.3800	1.3800	1.3100	1.3100	+12.931%	20	1,133	-99.237%
2026-01-05	1.1500	1.1600	1.1500	1.1600	-12.782%	3	1,133	-99.138%
2026-01-02	1.2900	1.3300	1.2500	1.3300	-1.481%	8	1,133	-99.248%
2025-12-30	1.3700	1.3700	1.3500	1.3500	-5.594%	29	1,133	-99.259%
2025-12-24	1.4300	1.4300	1.4300	1.4300	-15.385%	10	1,128	-99.301%
2025-12-19	1.6900	1.6900	1.6900	1.6900	-5.056%	4	1,128	-99.408%
2025-12-17	1.8300	1.8300	1.7800	1.7800	+0.565%	3	1,128	-99.438%
2025-12-16	1.7700	1.7700	1.7700	1.7700	+9.259%	50	1,128	-99.435%
2025-12-12	1.6300	1.6300	1.5700	1.6200	+7.285%	231	1,078	-99.383%
2025-12-11	1.5100	1.5100	1.5100	1.5100	-11.176%	1	966	-99.338%
2025-12-10	1.6700	1.7000	1.6700	1.7000	+1.796%	4	965	-99.412%
2025-12-09	1.6700	1.6700	1.6700	1.6700	-16.500%	2	965	-99.401%
2025-12-03	2.0000	2.0000	2.0000	2.0000	+1.523%	1	967	-99.500%
2025-12-01	1.9500	1.9700	1.9500	1.9700	-8.796%	21	968	-99.492%
2025-11-24	2.1600	2.1900	2.1400	2.1600	-2.262%	18	947	-99.537%
2025-11-21	2.2400	2.2400	2.2000	2.2100	+7.805%	4	944	-99.548%
2025-11-19	2.1300	2.1300	2.0500	2.0500	+0.985%	4	944	-99.512%
2025-11-18	2.0300	2.0300	2.0300	2.0300	+4.103%	1	943	-99.507%
2025-11-17	1.9700	1.9700	1.9500	1.9500	-1.015%	2	943	-99.487%
2025-11-14	2.0600	2.0600	1.9200	1.9700	-1.005%	6	943	-99.492%
2025-11-12	1.9800	2.0000	1.9800	1.9900	-16.034%	4	943	-99.497%
2025-10-31	2.3700	2.3700	2.3700	2.3700	+5.333%	25	943	-99.578%
2025-10-30	2.2400	2.2500	2.2400	2.2500	+0.446%	18	918	-99.556%
2025-10-28	2.2400	2.2400	2.2400	2.2400	+3.226%	3	918	-99.554%
2025-10-24	2.1700	2.1700	2.1700	2.1700	-25.685%	1	921	-99.539%
2025-10-10	2.9200	2.9200	2.9200	2.9200	+11.450%	1	920	-99.658%
2025-10-09	2.6200	2.6200	2.6200	2.6200	+8.714%	1	919	-99.618%
2025-10-06	2.4100	2.4100	2.4100	2.4100	-15.734%	1	920	-99.585%
2025-10-02	2.6700	2.8600	2.6700	2.8600	+4.380%	726	919	-99.650%
2025-10-01	2.6900	2.7400	2.6900	2.7400	+30.476%	6	448	-99.635%
2025-09-26	2.1000	2.1000	2.1000	2.1000	-4.545%	2	447	-99.524%
2025-09-18	2.2000	2.2000	2.2000	2.2000	-9.836%	2	448	-99.545%
2025-08-29	2.4400	2.4400	2.4400	2.4400	-2.008%	3	451	-99.590%
2025-08-28	2.5400	2.5400	2.4900	2.4900	-3.488%	3	451	-99.598%
2025-08-27	2.5800	2.5800	2.5800	2.5800	-27.324%	8	449	-99.612%
2025-08-14	3.5500	3.5600	3.5500	3.5500	-4.054%	13	449	-99.718%
2025-08-11	3.7000	3.7000	3.7000	3.7000	-1.333%	1	440	-99.730%
2025-08-07	3.7500	3.7500	3.7500	3.7500	+8.696%	7	439	-99.733%
2025-08-06	3.5000	3.5000	3.4500	3.4500	-6.757%	10	432	-99.710%
2025-08-05	3.7000	3.7000	3.7000	3.7000	+15.625%	2	441	-99.730%
2025-07-25	3.1700	3.2000	3.1700	3.2000	-11.846%	14	440	-99.688%
2025-07-18	3.4000	3.6300	3.4000	3.6300	+14.151%	6	440	-99.725%
2025-07-17	3.1800	3.1800	3.1800	3.1800	+4.950%	1	445	-99.686%
2025-07-16	3.1500	3.1500	3.0300	3.0300	+0.664%	30	444	-99.670%
2025-07-08	3.4600	3.4600	2.9700	3.0100	-17.534%	14	443	-99.668%
2025-07-02	3.7700	3.9100	3.6500	3.6500	+2.817%	6	449	-99.726%
2025-06-17	3.5500	3.5500	3.5500	3.5500	-24.468%	1	447	-99.718%
2025-06-09	4.7000	4.7000	4.7000	4.7000	-6.000%	6	448	-99.787%
2025-06-06	5.0000	5.0000	5.0000	5.0000	-7.749%	4	442	-99.800%
2025-06-04	5.4200	5.4200	5.4200	5.4200	+7.327%	2	442	-99.815%
2025-06-03	5.0500	5.0500	5.0500	5.0500	-9.821%	2	440	-99.802%
2025-05-28	5.6000	5.6000	5.6000	5.6000	-2.609%	10	441	-99.821%
2025-05-22	5.7500	5.7500	5.7500	5.7500	+9.943%	2	431	-99.826%
2025-05-21	5.2300	5.2300	5.2300	5.2300	+10.105%	2	433	-99.809%
2025-05-19	4.7500	4.7500	4.7500	4.7500	+3.261%	1	433	-99.789%
2025-05-12	4.6000	4.6000	4.6000	4.6000	-16.364%	2	433	-99.783%
2025-05-08	5.6900	5.6900	5.4500	5.5000	-8.027%	21	434	-99.818%
2025-05-07	5.9800	5.9800	5.9800	5.9800	+1.356%	2	445	-99.833%
2025-05-06	5.7200	5.9500	5.7200	5.9000	-2.640%	3	443	-99.831%
2025-05-05	6.0600	6.0600	6.0600	6.0600	+6.503%	2	443	-99.835%
2025-05-02	5.5600	5.6900	5.5600	5.6900	+0.530%	6	443	-99.824%
2025-05-01	5.9700	5.9700	5.6600	5.6600	+1.071%	3	440	-99.823%
2025-04-30	5.6000	5.6000	5.6000	5.6000	+7.692%	2	437	-99.821%
2025-04-29	5.2000	5.2000	5.2000	5.2000	0.000%	2	435	-99.808%
2025-04-28	5.2000	5.2000	5.2000	5.2000	-0.952%	2	435	-99.808%
2025-04-25	5.2500	5.2500	5.2500	5.2500	-21.053%	4	433	-99.810%
2025-04-21	6.6500	6.6500	6.6500	6.6500	-23.739%	1	433	-99.850%
2025-04-10	9.1000	9.1000	8.7200	8.7200	-3.111%	300	434	-99.885%
2025-04-09	9.0000	9.0000	9.0000	9.0000	+20.643%	100	534	-99.889%
2025-04-07	7.4600	7.4600	7.4600	7.4600	+15.659%	2	433	-99.866%
2025-04-04	6.4500	6.4500	6.4500	6.4500	+108.065%	30	433	-99.845%
2025-04-01	3.0300	3.1000	3.0100	3.1000	+3.333%	102	433	-99.677%
2025-03-24	3.0000	3.0000	3.0000	3.0000	-24.812%	1	333	-99.667%
2025-02-26	3.9900	3.9900	3.9900	3.9900	+17.353%	1	334	-99.749%
2025-02-20	3.4000	3.4000	3.4000	3.4000	-5.556%	12	333	-99.706%
2025-02-14	3.6000	3.6000	3.6000	3.6000	-6.977%	160	353	-99.722%
2025-02-13	3.8800	3.8800	3.8700	3.8700	+4.595%	20	333	-99.742%
2025-02-12	3.5500	3.7500	3.5500	3.7000	+4.225%	69	333	-99.730%
2025-01-21	3.6500	3.6500	3.5500	3.5500	-17.442%	2	275	-99.718%
2025-01-13	4.3000	4.3000	4.3000	4.3000	-3.371%	8	275	-99.767%
2025-01-03	4.4500	4.4500	4.4500	4.4500	-1.766%	4	275	-99.775%
2024-12-27	4.5300	4.5300	4.5300	4.5300	+2.955%	6	273	-99.779%
2024-12-18	4.4200	4.4200	4.4000	4.4000	-3.297%	2	271	-99.773%
2024-12-17	4.6400	4.6400	4.5500	4.5500	+5.081%	115	271	-99.780%
2024-12-16	4.3300	4.3300	4.3300	4.3300	+23.714%	7	169	-99.769%
2024-12-06	3.5000	3.5000	3.5000	3.5000	+2.941%	2	169	-99.714%
2024-12-05	3.4000	3.4000	3.4000	3.4000	+2.102%	1	168	-99.706%
2024-12-02	3.3300	3.3300	3.3300	3.3300	+1.835%	1	168	-99.700%
2024-11-13	3.2700	3.2700	3.2700	3.2700	-5.491%	1	168	-99.694%
2024-11-04	3.7000	3.7000	3.4600	3.4600	+6.462%	2	169	-99.711%
2024-10-25	3.2500	3.2500	3.2500	3.2500	-13.333%	10	168	-99.692%
2024-10-01	3.7500	3.7500	3.7500	3.7500	-11.765%	1	168	-99.733%
2024-09-25	4.2500	4.2500	4.2500	4.2500	-2.074%	1	169	-99.765%
2024-09-20	4.3400	4.3400	4.3400	4.3400	+0.930%	2	168	-99.770%
2024-09-18	4.3000	4.3000	4.3000	4.3000	-13.306%	6	169	-99.767%
2024-09-13	4.9600	4.9600	4.9600	4.9600	+12.472%	2	163	-99.798%
2024-09-09	4.4100	4.4100	4.4100	4.4100	-8.125%	1	163	-99.773%
2024-09-06	4.8000	4.8000	4.8000	4.8000	+28.342%	2	162	-99.792%
2024-08-27	3.7400	3.7400	3.7400	3.7400	-16.704%	10	161	-99.733%
2024-08-12	4.4000	4.4900	4.4000	4.4900	-13.820%	6	161	-99.777%
2024-08-05	5.2100	5.2100	5.2100	5.2100	+25.542%	1	167	-99.808%
2024-08-01	4.1500	4.1500	4.1500	4.1500	+9.211%	1	166	-99.759%
2024-07-31	3.8600	3.8600	3.8000	3.8000	-1.299%	14	166	-99.737%
2024-07-30	4.0000	4.0000	3.8500	3.8500	-5.637%	2	161	-99.740%
2024-07-19	4.0800	4.0800	4.0800	4.0800	+17.579%	1	160	-99.755%
2024-07-18	3.4700	3.4700	3.4700	3.4700	-8.684%	2	160	-99.712%
2024-07-17	3.8000	3.8000	3.8000	3.8000	-13.636%	1	158	-99.737%
2024-07-12	4.4000	4.4000	4.4000	4.4000	-3.297%	6	158	-99.773%
2024-07-11	4.4500	4.5500	4.4000	4.5500	0.000%	8	155	-99.780%
2024-07-02	4.5500	4.5500	4.5500	4.5500	+12.346%	7	147	-99.780%
2024-07-01	4.0500	4.0500	4.0500	4.0500	-24.299%	1	154	-99.753%
2024-06-14	5.2700	5.3500	5.1000	5.3500	+5.941%	62	153	-99.813%
2024-06-12	4.9500	5.0500	4.9500	5.0500	+7.447%	10	122	-99.802%
2024-06-06	4.7000	4.7000	4.7000	4.7000	-3.093%	3	112	-99.787%
2024-06-05	4.8000	4.8500	4.8000	4.8500	-3.960%	3	109	-99.794%
2024-06-04	4.9000	5.0500	4.9000	5.0500	+12.222%	80	106	-99.802%
2024-06-03	4.5000	4.5000	4.5000	4.5000	+3.448%	2	61	-99.778%
2024-04-25	4.3500	4.3500	4.3500	4.3500	-3.333%	4	59	-99.770%
2024-04-23	4.5000	4.5000	4.5000	4.5000	-0.662%	5	55	-99.778%
2024-04-15	4.2700	4.5300	4.2700	4.5300	-3.205%	12	50	-99.779%
2024-03-28	4.6800	4.6800	4.6800	4.6800	-8.055%	3	35	-99.786%
2024-03-26	5.0900	5.0900	5.0900	5.0900	-27.286%	1	35	-99.804%
2024-03-06	7.0000	7.0000	7.0000	7.0000	-10.256%	2	36	-99.857%
2024-02-28	7.8000	7.8000	7.8000	7.8000	+7.143%	12	38	-99.872%
2024-02-16	7.2800	7.2800	7.2800	7.2800	-14.252%	2	43	-99.863%
2024-02-07	8.0200	8.4900	8.0200	8.4900	+6.125%	2	43	-99.882%
2024-02-05	8.0000	8.0000	8.0000	8.0000	-10.615%	12	41	-99.875%
2024-01-25	9.0500	9.0500	8.9500	8.9500	-7.732%	2	29	-99.888%
2024-01-24	9.7000	9.7000	9.7000	9.7000	+0.207%	1	31	-99.897%
2024-01-22	9.6800	9.6800	9.6800	9.6800	-8.679%	3	32	-99.897%
2024-01-18	10.6000	10.6000	10.6000	10.6000	+0.952%	2	29	-99.906%
2024-01-17	10.5000	10.5000	10.5000	10.5000	+3.755%	7	27	-99.905%
2024-01-16	10.1200	10.1200	10.1200	10.1200	-0.784%	1	20	-99.901%
2024-01-11	10.2000	10.2000	10.2000	10.2000	+1.392%	8	19	-99.902%
2024-01-10	10.0600	10.0600	10.0600	10.0600	+2.132%	1	11	-99.901%
2024-01-09	9.9000	9.9000	9.8500	9.8500	0.000%	2	10	-99.898%
2024-01-08	9.9000	10.0000	9.8000	9.8500	+9.444%	7	10	-99.898%
2024-01-05	9.0000	9.0000	9.0000	9.0000	0.000%	5	5	-99.889%