Dark

XOM20261218P95
XOM Dec 18 2026 95.00 Put (XOM261218P00095000)
option OPRA

EOD

Jul 31, 2026

0.2200-24.138%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	0.2200	0.2200	0.2200	0.2200	-24.138%	1	2,528	0.000%
2026-07-21	0.2900	0.2900	0.2900	0.2900	+3.571%	1	2,527	-24.138%
2026-07-17	0.2800	0.4000	0.2800	0.2800	-22.222%	8	2,527	-21.429%
2026-07-14	0.4100	0.4100	0.3600	0.3600	-16.279%	6	2,523	-38.889%
2026-07-13	0.4200	0.4300	0.4200	0.4300	-18.868%	9	2,529	-48.837%
2026-07-09	0.5300	0.5300	0.5300	0.5300	+15.217%	2	2,538	-58.491%
2026-07-08	0.4600	0.4600	0.4600	0.4600	0.000%	9	2,538	-52.174%
2026-07-07	0.4600	0.4600	0.4600	0.4600	-54.000%	15	2,547	-52.174%
2026-07-06	1.0000	1.0000	1.0000	1.0000	+44.928%	4	2,558	-78.000%
2026-07-02	0.7000	0.7300	0.5800	0.6900	-4.167%	23	2,558	-68.116%
2026-07-01	0.7100	0.7200	0.7100	0.7200	+10.769%	7	2,558	-69.444%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-9.722%	1	2,558	-66.154%
2026-06-25	0.7500	0.7500	0.7200	0.7200	-5.263%	4	2,558	-69.444%
2026-06-24	0.7600	0.7600	0.7600	0.7600	+22.581%	2	2,558	-71.053%
2026-06-23	0.6600	0.7000	0.6200	0.6200	-19.481%	13	2,557	-64.516%
2026-06-22	0.7700	0.7700	0.7700	0.7700	-2.532%	2	2,548	-71.429%
2026-06-18	0.7500	0.7900	0.7500	0.7900	+5.333%	2	2,545	-72.152%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-6.250%	2	2,545	-70.667%
2026-06-15	0.8000	0.8000	0.8000	0.8000	+11.111%	1	2,545	-72.500%
2026-06-12	0.7200	0.7200	0.7200	0.7200	-2.703%	1	2,545	-69.444%
2026-06-10	0.7400	0.7400	0.7400	0.7400	-1.333%	2	2,545	-70.270%
2026-06-01	0.7500	0.7500	0.7500	0.7500	-1.316%	2	2,545	-70.667%
2026-05-29	0.7400	0.7600	0.6800	0.7600	+11.765%	22	2,543	-71.053%
2026-05-19	0.6800	0.6800	0.6800	0.6800	+1.493%	2	2,539	-67.647%
2026-05-15	0.7900	0.7900	0.6700	0.6700	-16.250%	2	2,539	-67.164%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-11.111%	14	2,538	-72.500%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-12.621%	2	2,538	-75.556%
2026-05-08	1.0700	1.0800	0.9600	1.0300	-1.905%	22	2,538	-78.641%
2026-05-07	1.0500	1.0500	1.0500	1.0500	+10.526%	2	2,536	-79.048%
2026-05-06	0.9300	0.9500	0.9300	0.9500	+9.195%	19	2,534	-76.842%
2026-05-05	0.8700	0.8700	0.8700	0.8700	-6.452%	1	2,520	-74.713%
2026-05-04	0.9300	0.9300	0.9300	0.9300	+19.231%	5	2,520	-76.344%
2026-05-01	0.7800	0.7800	0.7800	0.7800	-8.235%	2	2,520	-71.795%
2026-04-30	0.9500	0.9800	0.8500	0.8500	-10.526%	14	2,520	-74.118%
2026-04-29	0.9500	0.9600	0.9500	0.9500	-13.636%	24	2,521	-76.842%
2026-04-24	1.1300	1.1300	1.1000	1.1000	0.000%	26	2,515	-80.000%
2026-04-21	1.1000	1.1000	1.1000	1.1000	0.000%	15	2,515	-80.000%
2026-04-20	1.0700	1.1000	1.0600	1.1000	-9.091%	12	2,515	-80.000%
2026-04-17	1.2200	1.2200	1.2100	1.2100	+13.084%	90	2,517	-81.818%
2026-04-15	1.1000	1.2000	1.0700	1.0700	-11.570%	14	2,586	-79.439%
2026-04-14	1.2100	1.2100	1.2100	1.2100	+0.833%	6	2,588	-81.818%
2026-04-01	1.2000	1.2000	1.2000	1.2000	+18.812%	10	2,585	-81.667%
2026-03-30	1.0100	1.0100	1.0100	1.0100	-17.213%	29	2,575	-78.218%
2026-03-26	1.2300	1.2300	1.2200	1.2200	-5.426%	100	2,604	-81.967%
2026-03-24	1.2900	1.2900	1.2900	1.2900	-7.857%	2	2,604	-82.946%
2026-03-19	1.4000	1.4000	1.4000	1.4000	+15.702%	30	2,604	-84.286%
2026-03-17	1.2100	1.2100	1.2100	1.2100	-17.123%	100	2,604	-81.818%
2026-03-12	1.4600	1.4600	1.4600	1.4600	-4.575%	1	2,630	-84.932%
2026-03-11	1.5800	1.6000	1.5100	1.5300	-6.707%	6	2,630	-85.621%
2026-03-10	1.6200	1.7700	1.5800	1.6400	0.000%	12	2,630	-86.585%
2026-03-09	1.8000	1.8000	1.5600	1.6400	+8.609%	27	2,629	-86.585%
2026-03-05	1.4600	1.5700	1.4500	1.5100	+10.219%	16	2,622	-85.430%
2026-03-03	1.4700	1.5100	1.3700	1.3700	-15.951%	10	2,627	-83.942%
2026-03-02	1.6300	1.6300	1.6300	1.6300	+26.357%	1	2,627	-86.503%
2026-02-26	1.2900	1.3100	1.2700	1.2900	+4.878%	500	2,628	-82.946%
2026-02-20	1.4900	1.4900	1.2000	1.2300	-9.559%	12	2,628	-82.114%
2026-02-19	1.1700	1.3600	1.1700	1.3600	+4.615%	19	2,628	-83.824%
2026-02-18	1.2400	1.3300	1.2400	1.3000	-12.752%	11	2,610	-83.077%
2026-02-17	1.4500	1.5200	1.4100	1.4900	+9.559%	6	2,608	-85.235%
2026-02-13	1.3700	1.3700	1.3000	1.3600	-6.849%	224	2,645	-83.824%
2026-02-12	1.3100	1.5200	1.3100	1.4600	+36.449%	39	2,645	-84.932%
2026-02-11	1.0100	1.0700	1.0100	1.0700	-2.727%	51	2,652	-79.439%
2026-02-10	1.1000	1.1000	1.1000	1.1000	-1.786%	2	2,603	-80.000%
2026-02-09	1.1200	1.1200	1.1200	1.1200	-4.274%	2	2,605	-80.357%
2026-02-06	1.3500	1.3500	1.1700	1.1700	-22.000%	23	2,603	-81.197%
2026-02-05	1.2500	1.5000	1.2500	1.5000	+14.504%	55	2,625	-85.333%
2026-02-04	1.2800	1.4400	1.2800	1.3100	0.000%	20	2,600	-83.206%
2026-02-03	1.4000	1.4000	1.1900	1.3100	-15.484%	28	2,595	-83.206%
2026-02-02	1.5300	1.7100	1.4400	1.5500	+4.027%	28	2,598	-85.806%
2026-01-30	1.4900	1.4900	1.4900	1.4900	+4.930%	1	2,601	-85.235%
2026-01-29	1.4900	1.4900	1.4200	1.4200	+2.899%	21	2,600	-84.507%
2026-01-28	1.4400	1.4600	1.1700	1.3800	-1.429%	15	2,579	-84.058%
2026-01-27	1.4000	1.4000	1.4000	1.4000	-6.667%	25	2,577	-84.286%
2026-01-26	1.4300	1.5000	1.4300	1.5000	+5.634%	12	2,552	-85.333%
2026-01-23	1.5100	1.6500	1.4200	1.4200	-10.127%	40	2,550	-84.507%
2026-01-22	1.7600	1.7600	1.5400	1.5800	+1.935%	105	2,552	-86.076%
2026-01-21	1.7500	1.7500	1.5500	1.5500	-14.835%	10	2,463	-85.806%
2026-01-20	1.6400	1.8200	1.6300	1.8200	0.000%	139	2,463	-87.912%
2026-01-16	1.8200	1.8200	1.8200	1.8200	-5.699%	22	2,443	-87.912%
2026-01-15	1.9800	1.9900	1.9300	1.9300	+2.116%	17	2,443	-88.601%
2026-01-14	1.8900	1.8900	1.8900	1.8900	-12.093%	2	2,448	-88.360%
2026-01-13	2.1500	2.1500	2.1500	2.1500	-11.523%	5	2,450	-89.767%
2026-01-12	2.4300	2.4300	2.4300	2.4300	-11.636%	2	2,445	-90.947%
2026-01-07	2.7500	2.7500	2.7500	2.7500	+30.952%	15	2,445	-92.000%
2026-01-05	2.2200	2.2200	2.0800	2.1000	-7.080%	13	2,430	-89.524%
2026-01-02	2.2500	2.2600	2.2500	2.2600	-5.833%	4	2,425	-90.265%
2025-12-30	2.4000	2.4000	2.4000	2.4000	+2.128%	15	2,423	-90.833%
2025-12-29	2.3500	2.3500	2.3500	2.3500	-14.545%	10	2,423	-90.638%
2025-12-23	2.7500	2.7500	2.7500	2.7500	-6.780%	40	2,423	-92.000%
2025-12-22	2.9500	2.9500	2.9500	2.9500	-4.839%	1	2,418	-92.542%
2025-12-19	3.1000	3.1000	3.1000	3.1000	+0.324%	2	2,418	-92.903%
2025-12-12	2.9800	3.0900	2.9800	3.0900	+8.042%	4	2,416	-92.880%
2025-12-11	2.8600	2.8600	2.8600	2.8600	-8.917%	1	2,416	-92.308%
2025-12-09	2.9000	3.1400	2.9000	3.1400	-0.317%	42	2,416	-92.994%
2025-12-03	3.4000	3.4000	3.1500	3.1500	-14.865%	81	2,416	-93.016%
2025-12-02	3.7500	3.8000	3.7000	3.7000	+5.714%	24	2,390	-94.054%
2025-12-01	3.4500	3.5000	3.4500	3.5000	-9.091%	24	2,396	-93.714%
2025-11-19	3.8500	3.8500	3.8500	3.8500	+13.905%	2	2,395	-94.286%
2025-11-17	3.3700	3.3800	3.3700	3.3800	-3.429%	18	2,350	-93.491%
2025-11-14	3.6000	3.6000	3.4500	3.5000	+1.449%	1,534	2,346	-93.714%
2025-11-13	3.4500	3.4500	3.4500	3.4500	-3.361%	5	1,301	-93.623%
2025-11-12	3.5700	3.5700	3.5700	3.5700	+9.846%	15	1,297	-93.838%
2025-11-11	3.2500	3.2800	3.2500	3.2500	-9.722%	513	1,282	-93.231%
2025-11-10	3.6000	3.6000	3.6000	3.6000	-16.279%	5	784	-93.889%
2025-10-31	4.3000	4.3000	4.3000	4.3000	+2.381%	2	784	-94.884%
2025-10-30	4.2000	4.2000	4.2000	4.2000	+10.818%	3	782	-94.762%
2025-10-29	3.7900	3.7900	3.7900	3.7900	-1.558%	18	779	-94.195%
2025-10-23	3.9200	3.9200	3.8100	3.8500	-21.589%	10	770	-94.286%
2025-10-17	4.9500	5.0000	4.8500	4.9100	-7.358%	9	770	-95.519%
2025-10-16	5.3000	5.3000	5.3000	5.3000	+3.922%	1	769	-95.849%
2025-10-15	5.1000	5.1000	5.1000	5.1000	+4.723%	2	769	-95.686%
2025-10-14	5.0000	5.0000	4.8700	4.8700	-6.166%	7	769	-95.483%
2025-10-13	5.1900	5.1900	5.1900	5.1900	-1.705%	1	767	-95.761%
2025-10-10	5.1400	5.2800	5.1400	5.2800	+11.158%	3	767	-95.833%
2025-10-02	4.6500	4.7500	4.6500	4.7500	+18.750%	3	766	-95.368%
2025-09-25	4.0000	4.0000	4.0000	4.0000	-17.526%	3	764	-94.500%
2025-09-09	4.7500	4.8500	4.7500	4.8500	-9.683%	3	761	-95.464%
2025-09-08	5.3700	5.3700	5.3700	5.3700	-1.648%	1	761	-95.903%
2025-09-05	5.4600	5.4600	5.4600	5.4600	+17.167%	1	761	-95.971%
2025-09-04	4.6000	4.6600	4.6000	4.6600	+0.215%	2	760	-95.279%
2025-09-03	4.6500	4.6500	4.6500	4.6500	+6.897%	16	760	-95.269%
2025-08-28	4.4000	4.4000	4.3500	4.3500	-19.742%	2	760	-94.943%
2025-08-20	5.4200	5.4200	5.4200	5.4200	-9.667%	4	760	-95.941%
2025-08-18	6.0000	6.0000	5.9500	6.0000	+0.503%	192	760	-96.333%
2025-08-15	5.9700	5.9700	5.9700	5.9700	-5.836%	2	666	-96.315%
2025-08-07	6.2700	6.3400	6.2700	6.3400	+8.007%	10	666	-96.530%
2025-08-01	5.8700	5.8700	5.8700	5.8700	+12.885%	2	661	-96.252%
2025-07-31	5.1000	5.2000	5.1000	5.2000	-1.887%	170	661	-95.769%
2025-07-28	5.2600	5.3000	5.2600	5.3000	-3.461%	12	567	-95.849%
2025-07-25	5.4500	5.4900	5.4500	5.4900	+0.734%	14	579	-95.993%
2025-07-24	5.5600	5.5600	5.4500	5.4500	-4.553%	10	579	-95.963%
2025-07-23	5.7100	5.7100	5.7100	5.7100	-4.355%	2	571	-96.147%
2025-07-18	5.7500	5.9700	5.7500	5.9700	+10.761%	10	569	-96.315%
2025-07-17	5.3900	5.3900	5.3900	5.3900	+3.257%	2	579	-95.918%
2025-07-16	5.2200	5.2200	5.2200	5.2200	+1.359%	2	579	-95.785%
2025-07-15	5.0500	5.1500	5.0500	5.1500	+3.831%	21	579	-95.728%
2025-07-14	4.9600	4.9600	4.9600	4.9600	+2.268%	2	560	-95.565%
2025-07-10	4.8500	4.8500	4.8500	4.8500	-6.371%	6	560	-95.464%
2025-07-09	5.1800	5.1800	5.1800	5.1800	-7.168%	2	556	-95.753%
2025-07-03	5.5800	5.5800	5.5800	5.5800	-6.845%	2	554	-96.057%
2025-07-02	5.9900	5.9900	5.9900	5.9900	-5.669%	2	554	-96.327%
2025-07-01	6.3500	6.3500	6.3500	6.3500	-2.308%	2	559	-96.535%
2025-06-27	6.5000	6.5000	6.5000	6.5000	-3.704%	2	559	-96.615%
2025-06-24	6.6100	6.7500	6.6100	6.7500	+22.061%	5	557	-96.741%
2025-06-17	5.6100	5.6100	5.5300	5.5300	-8.595%	4	553	-96.022%
2025-06-16	6.0500	6.0500	6.0500	6.0500	-1.626%	6	553	-96.364%
2025-06-13	6.1500	6.1500	6.1500	6.1500	-2.690%	40	551	-96.423%
2025-06-12	6.5000	6.5000	6.3200	6.3200	-11.608%	22	571	-96.519%
2025-06-10	7.0000	7.1500	7.0000	7.1500	-4.027%	7	570	-96.923%
2025-06-09	7.5500	7.5500	7.4500	7.4500	-18.132%	2	570	-97.047%
2025-05-30	9.0600	9.1000	9.0600	9.1000	+1.111%	16	570	-97.582%
2025-05-29	9.0000	9.0000	9.0000	9.0000	+26.227%	84	570	-97.556%
2025-05-16	6.9800	7.1300	6.9800	7.1300	-0.280%	4	503	-96.914%
2025-05-15	7.1500	7.1500	7.1500	7.1500	+3.623%	1	503	-96.923%
2025-05-13	6.8500	6.9000	6.8500	6.9000	-4.564%	2	504	-96.812%
2025-05-12	7.2000	7.2300	7.2000	7.2300	-10.961%	2	503	-96.957%
2025-05-09	8.1200	8.1200	8.1200	8.1200	-4.471%	20	502	-97.291%
2025-05-08	8.5000	8.5000	8.5000	8.5000	-6.593%	10	502	-97.412%
2025-05-06	9.1500	9.1500	9.1000	9.1000	-3.704%	2	502	-97.582%
2025-04-30	9.4500	9.4500	9.4500	9.4500	+5.587%	1	502	-97.672%
2025-04-23	8.9000	8.9500	8.9000	8.9500	-6.771%	36	502	-97.542%
2025-04-16	9.6000	9.6000	9.6000	9.6000	-4.950%	50	503	-97.708%
2025-04-15	10.1000	10.1000	10.1000	10.1000	-25.735%	2	461	-97.822%
2025-04-09	13.5600	13.6000	13.5600	13.6000	+19.298%	45	461	-98.382%
2025-04-08	10.2500	11.4000	10.2500	11.4000	+15.268%	22	485	-98.070%
2025-04-04	8.8500	9.8900	8.8500	9.8900	+54.531%	28	479	-97.776%
2025-04-03	6.4000	6.4000	6.4000	6.4000	+15.315%	1	490	-96.563%
2025-03-21	5.5000	5.5500	5.5000	5.5500	-2.632%	800	490	-96.036%
2025-03-19	5.7000	5.7000	5.7000	5.7000	-1.724%	1	90	-96.140%
2025-03-17	5.8000	5.8000	5.8000	5.8000	-18.310%	5	90	-96.207%
2025-03-10	7.1000	7.1000	7.1000	7.1000	+13.600%	10	95	-96.901%
2025-02-25	6.2500	6.2500	6.2500	6.2500	-5.303%	1	92	-96.480%
2025-02-13	6.5000	6.6000	6.4500	6.6000	+1.538%	6	92	-96.667%
2025-02-12	6.5000	6.5000	6.5000	6.5000	+2.362%	1	92	-96.615%
2025-02-07	6.3500	6.3500	6.3500	6.3500	-12.414%	16	92	-96.535%
2025-01-08	7.2500	7.2500	7.2500	7.2500	-4.856%	14	85	-96.966%
2024-12-27	7.6200	7.6200	7.6200	7.6200	+9.640%	14	85	-97.113%
2024-12-16	6.9500	6.9500	6.9500	6.9500	+12.097%	7	98	-96.835%
2024-12-13	6.2000	6.2000	6.2000	6.2000	-0.800%	14	98	-96.452%
2024-12-10	6.2500	6.2500	6.2500	6.2500	+8.696%	5	91	-96.480%
2024-12-04	5.7500	5.7500	5.7500	5.7500	+11.650%	3	86	-96.174%
2024-11-11	5.1500	5.1500	5.1500	5.1500	-10.435%	2	85	-95.728%
2024-10-28	5.7500	5.7500	5.7500	5.7500	+103.901%	1	83	-96.174%
2024-10-22	2.8200	2.8200	2.8200	2.8200	-45.455%	1	84	-92.199%
2024-10-17	5.1700	5.1700	5.1700	5.1700	-9.457%	6	85	-95.745%
2024-10-02	5.7100	5.7100	5.7100	5.7100	-24.471%	1	79	-96.147%
2024-09-26	7.5600	7.5600	7.5600	7.5600	+21.543%	1	79	-97.090%
2024-09-24	6.2200	6.2200	6.2200	6.2200	-22.250%	1	78	-96.463%
2024-09-10	8.0500	8.0500	8.0000	8.0000	+29.032%	6	78	-97.250%
2024-08-26	6.2000	6.2000	6.2000	6.2000	-7.463%	1	73	-96.452%
2024-08-23	6.7000	6.7000	6.7000	6.7000	-3.874%	14	74	-96.716%
2024-08-12	6.8700	6.9700	6.8700	6.9700	-11.210%	4	74	-96.844%
2024-08-06	7.8500	7.8500	7.8500	7.8500	0.000%	1	74	-97.197%
2024-08-05	7.8500	7.8500	7.8500	7.8500	+18.045%	1	74	-97.197%
2024-07-26	6.6500	6.6500	6.6500	6.6500	+10.833%	2	73	-96.692%
2024-07-18	6.0000	6.0000	6.0000	6.0000	-24.338%	1	74	-96.333%
2024-06-18	7.9300	7.9300	7.9300	7.9300	+3.660%	15	66	-97.226%
2024-06-17	7.9300	7.9300	7.6500	7.6500	0.000%	15	66	-97.124%
2024-06-14	7.6500	7.6500	7.6500	7.6500	+14.179%	30	51	-97.124%
2024-06-07	6.7000	6.7000	6.7000	6.7000	-1.034%	2	51	-96.716%
2024-06-03	6.7700	6.7700	6.7700	6.7700	+3.834%	1	52	-96.750%
2024-05-23	6.5200	6.5200	6.5200	6.5200	+10.696%	2	49	-96.626%
2024-05-21	5.9000	5.9000	5.8900	5.8900	-9.385%	16	49	-96.265%
2024-05-13	6.5000	6.5000	6.5000	6.5000	+2.524%	1	36	-96.615%
2024-04-24	6.3400	6.3400	6.3400	6.3400	+7.095%	2	36	-96.530%
2024-04-10	5.9200	5.9200	5.9200	5.9200	-17.434%	2	36	-96.284%
2024-04-01	7.1700	7.1700	7.1700	7.1700	-1.103%	1	36	-96.932%
2024-03-28	7.2500	7.2500	7.2500	7.2500	-1.226%	1	37	-96.966%
2024-03-27	7.3400	7.3400	7.3400	7.3400	-13.647%	1	37	-97.003%
2024-03-15	8.5000	8.5000	8.5000	8.5000	-23.698%	2	37	-97.412%
2024-02-16	11.1400	11.1400	11.1400	11.1400	+1.921%	120	69	-98.025%
2024-02-15	10.9300	10.9300	10.9300	10.9300	-0.636%	60	69	-97.987%
2024-02-08	11.0000	11.0000	11.0000	11.0000	-10.057%	1	9	-98.000%
2024-01-29	12.2300	12.2300	12.2300	12.2300	-8.867%	5	8	-98.201%
2024-01-24	13.4700	13.4700	13.4200	13.4200	-10.533%	2	4	-98.361%
2024-01-18	15.0000	15.0000	15.0000	15.0000	+5.857%	1	2	-98.533%
2024-01-16	14.1700	14.1700	14.1700	14.1700	-10.881%	1	1	-98.447%
2024-01-10	15.9000	15.9000	15.9000	15.9000	+27.200%	1	1	-98.616%
2024-01-08	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-98.240%