Dark

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

Inactive

Sep 10, 2026

0.1400+100.000%(+0.0700)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1400	0.1400	0.1400	0.1400	+100.000%	50	2,520	0.000%
2026-08-18	0.0700	0.0700	0.0700	0.0700	+40.000%	1	2,527	+100.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-77.273%	12	2,528	+180.000%
2026-07-31	0.2200	0.2200	0.2200	0.2200	-24.138%	1	2,528	-36.364%
2026-07-21	0.2900	0.2900	0.2900	0.2900	+3.571%	1	2,527	-51.724%
2026-07-17	0.2800	0.4000	0.2800	0.2800	-22.222%	8	2,527	-50.000%
2026-07-14	0.4100	0.4100	0.3600	0.3600	-16.279%	6	2,523	-61.111%
2026-07-13	0.4200	0.4300	0.4200	0.4300	-18.868%	9	2,529	-67.442%
2026-07-09	0.5300	0.5300	0.5300	0.5300	+15.217%	2	2,538	-73.585%
2026-07-08	0.4600	0.4600	0.4600	0.4600	0.000%	9	2,538	-69.565%
2026-07-07	0.4600	0.4600	0.4600	0.4600	-54.000%	15	2,547	-69.565%
2026-07-06	1.0000	1.0000	1.0000	1.0000	+44.928%	4	2,558	-86.000%
2026-07-02	0.7000	0.7300	0.5800	0.6900	-4.167%	23	2,558	-79.710%
2026-07-01	0.7100	0.7200	0.7100	0.7200	+10.769%	7	2,558	-80.556%
2026-06-30	0.6500	0.6500	0.6500	0.6500	-9.722%	1	2,558	-78.462%
2026-06-25	0.7500	0.7500	0.7200	0.7200	-5.263%	4	2,558	-80.556%
2026-06-24	0.7600	0.7600	0.7600	0.7600	+22.581%	2	2,558	-81.579%
2026-06-23	0.6600	0.7000	0.6200	0.6200	-19.481%	13	2,557	-77.419%
2026-06-22	0.7700	0.7700	0.7700	0.7700	-2.532%	2	2,548	-81.818%
2026-06-18	0.7500	0.7900	0.7500	0.7900	+5.333%	2	2,545	-82.278%
2026-06-17	0.7500	0.7500	0.7500	0.7500	-6.250%	2	2,545	-81.333%
2026-06-15	0.8000	0.8000	0.8000	0.8000	+11.111%	1	2,545	-82.500%
2026-06-12	0.7200	0.7200	0.7200	0.7200	-2.703%	1	2,545	-80.556%
2026-06-10	0.7400	0.7400	0.7400	0.7400	-1.333%	2	2,545	-81.081%
2026-06-01	0.7500	0.7500	0.7500	0.7500	-1.316%	2	2,545	-81.333%
2026-05-29	0.7400	0.7600	0.6800	0.7600	+11.765%	22	2,543	-81.579%
2026-05-19	0.6800	0.6800	0.6800	0.6800	+1.493%	2	2,539	-79.412%
2026-05-15	0.7900	0.7900	0.6700	0.6700	-16.250%	2	2,539	-79.104%
2026-05-14	0.8000	0.8000	0.8000	0.8000	-11.111%	14	2,538	-82.500%
2026-05-13	0.9000	0.9000	0.9000	0.9000	-12.621%	2	2,538	-84.444%
2026-05-08	1.0700	1.0800	0.9600	1.0300	-1.905%	22	2,538	-86.408%
2026-05-07	1.0500	1.0500	1.0500	1.0500	+10.526%	2	2,536	-86.667%
2026-05-06	0.9300	0.9500	0.9300	0.9500	+9.195%	19	2,534	-85.263%
2026-05-05	0.8700	0.8700	0.8700	0.8700	-6.452%	1	2,520	-83.908%
2026-05-04	0.9300	0.9300	0.9300	0.9300	+19.231%	5	2,520	-84.946%
2026-05-01	0.7800	0.7800	0.7800	0.7800	-8.235%	2	2,520	-82.051%
2026-04-30	0.9500	0.9800	0.8500	0.8500	-10.526%	14	2,520	-83.529%
2026-04-29	0.9500	0.9600	0.9500	0.9500	-13.636%	24	2,521	-85.263%
2026-04-24	1.1300	1.1300	1.1000	1.1000	0.000%	26	2,515	-87.273%
2026-04-21	1.1000	1.1000	1.1000	1.1000	0.000%	15	2,515	-87.273%
2026-04-20	1.0700	1.1000	1.0600	1.1000	-9.091%	12	2,515	-87.273%
2026-04-17	1.2200	1.2200	1.2100	1.2100	+13.084%	90	2,517	-88.430%
2026-04-15	1.1000	1.2000	1.0700	1.0700	-11.570%	14	2,586	-86.916%
2026-04-14	1.2100	1.2100	1.2100	1.2100	+0.833%	6	2,588	-88.430%
2026-04-01	1.2000	1.2000	1.2000	1.2000	+18.812%	10	2,585	-88.333%
2026-03-30	1.0100	1.0100	1.0100	1.0100	-17.213%	29	2,575	-86.139%
2026-03-26	1.2300	1.2300	1.2200	1.2200	-5.426%	100	2,604	-88.525%
2026-03-24	1.2900	1.2900	1.2900	1.2900	-7.857%	2	2,604	-89.147%
2026-03-19	1.4000	1.4000	1.4000	1.4000	+15.702%	30	2,604	-90.000%
2026-03-17	1.2100	1.2100	1.2100	1.2100	-17.123%	100	2,604	-88.430%
2026-03-12	1.4600	1.4600	1.4600	1.4600	-4.575%	1	2,630	-90.411%
2026-03-11	1.5800	1.6000	1.5100	1.5300	-6.707%	6	2,630	-90.850%
2026-03-10	1.6200	1.7700	1.5800	1.6400	0.000%	12	2,630	-91.463%
2026-03-09	1.8000	1.8000	1.5600	1.6400	+8.609%	27	2,629	-91.463%
2026-03-05	1.4600	1.5700	1.4500	1.5100	+10.219%	16	2,622	-90.728%
2026-03-03	1.4700	1.5100	1.3700	1.3700	-15.951%	10	2,627	-89.781%
2026-03-02	1.6300	1.6300	1.6300	1.6300	+26.357%	1	2,627	-91.411%
2026-02-26	1.2900	1.3100	1.2700	1.2900	+4.878%	500	2,628	-89.147%
2026-02-20	1.4900	1.4900	1.2000	1.2300	-9.559%	12	2,628	-88.618%
2026-02-19	1.1700	1.3600	1.1700	1.3600	+4.615%	19	2,628	-89.706%
2026-02-18	1.2400	1.3300	1.2400	1.3000	-12.752%	11	2,610	-89.231%
2026-02-17	1.4500	1.5200	1.4100	1.4900	+9.559%	6	2,608	-90.604%
2026-02-13	1.3700	1.3700	1.3000	1.3600	-6.849%	224	2,645	-89.706%
2026-02-12	1.3100	1.5200	1.3100	1.4600	+36.449%	39	2,645	-90.411%
2026-02-11	1.0100	1.0700	1.0100	1.0700	-2.727%	51	2,652	-86.916%
2026-02-10	1.1000	1.1000	1.1000	1.1000	-1.786%	2	2,603	-87.273%
2026-02-09	1.1200	1.1200	1.1200	1.1200	-4.274%	2	2,605	-87.500%
2026-02-06	1.3500	1.3500	1.1700	1.1700	-22.000%	23	2,603	-88.034%
2026-02-05	1.2500	1.5000	1.2500	1.5000	+14.504%	55	2,625	-90.667%
2026-02-04	1.2800	1.4400	1.2800	1.3100	0.000%	20	2,600	-89.313%
2026-02-03	1.4000	1.4000	1.1900	1.3100	-15.484%	28	2,595	-89.313%
2026-02-02	1.5300	1.7100	1.4400	1.5500	+4.027%	28	2,598	-90.968%
2026-01-30	1.4900	1.4900	1.4900	1.4900	+4.930%	1	2,601	-90.604%
2026-01-29	1.4900	1.4900	1.4200	1.4200	+2.899%	21	2,600	-90.141%
2026-01-28	1.4400	1.4600	1.1700	1.3800	-1.429%	15	2,579	-89.855%
2026-01-27	1.4000	1.4000	1.4000	1.4000	-6.667%	25	2,577	-90.000%
2026-01-26	1.4300	1.5000	1.4300	1.5000	+5.634%	12	2,552	-90.667%
2026-01-23	1.5100	1.6500	1.4200	1.4200	-10.127%	40	2,550	-90.141%
2026-01-22	1.7600	1.7600	1.5400	1.5800	+1.935%	105	2,552	-91.139%
2026-01-21	1.7500	1.7500	1.5500	1.5500	-14.835%	10	2,463	-90.968%
2026-01-20	1.6400	1.8200	1.6300	1.8200	0.000%	139	2,463	-92.308%
2026-01-16	1.8200	1.8200	1.8200	1.8200	-5.699%	22	2,443	-92.308%
2026-01-15	1.9800	1.9900	1.9300	1.9300	+2.116%	17	2,443	-92.746%
2026-01-14	1.8900	1.8900	1.8900	1.8900	-12.093%	2	2,448	-92.593%
2026-01-13	2.1500	2.1500	2.1500	2.1500	-11.523%	5	2,450	-93.488%
2026-01-12	2.4300	2.4300	2.4300	2.4300	-11.636%	2	2,445	-94.239%
2026-01-07	2.7500	2.7500	2.7500	2.7500	+30.952%	15	2,445	-94.909%
2026-01-05	2.2200	2.2200	2.0800	2.1000	-7.080%	13	2,430	-93.333%
2026-01-02	2.2500	2.2600	2.2500	2.2600	-5.833%	4	2,425	-93.805%
2025-12-30	2.4000	2.4000	2.4000	2.4000	+2.128%	15	2,423	-94.167%
2025-12-29	2.3500	2.3500	2.3500	2.3500	-14.545%	10	2,423	-94.043%
2025-12-23	2.7500	2.7500	2.7500	2.7500	-6.780%	40	2,423	-94.909%
2025-12-22	2.9500	2.9500	2.9500	2.9500	-4.839%	1	2,418	-95.254%
2025-12-19	3.1000	3.1000	3.1000	3.1000	+0.324%	2	2,418	-95.484%
2025-12-12	2.9800	3.0900	2.9800	3.0900	+8.042%	4	2,416	-95.469%
2025-12-11	2.8600	2.8600	2.8600	2.8600	-8.917%	1	2,416	-95.105%
2025-12-09	2.9000	3.1400	2.9000	3.1400	-0.317%	42	2,416	-95.541%
2025-12-03	3.4000	3.4000	3.1500	3.1500	-14.865%	81	2,416	-95.556%
2025-12-02	3.7500	3.8000	3.7000	3.7000	+5.714%	24	2,390	-96.216%
2025-12-01	3.4500	3.5000	3.4500	3.5000	-9.091%	24	2,396	-96.000%
2025-11-19	3.8500	3.8500	3.8500	3.8500	+13.905%	2	2,395	-96.364%
2025-11-17	3.3700	3.3800	3.3700	3.3800	-3.429%	18	2,350	-95.858%
2025-11-14	3.6000	3.6000	3.4500	3.5000	+1.449%	1,534	2,346	-96.000%
2025-11-13	3.4500	3.4500	3.4500	3.4500	-3.361%	5	1,301	-95.942%
2025-11-12	3.5700	3.5700	3.5700	3.5700	+9.846%	15	1,297	-96.078%
2025-11-11	3.2500	3.2800	3.2500	3.2500	-9.722%	513	1,282	-95.692%
2025-11-10	3.6000	3.6000	3.6000	3.6000	-16.279%	5	784	-96.111%
2025-10-31	4.3000	4.3000	4.3000	4.3000	+2.381%	2	784	-96.744%
2025-10-30	4.2000	4.2000	4.2000	4.2000	+10.818%	3	782	-96.667%
2025-10-29	3.7900	3.7900	3.7900	3.7900	-1.558%	18	779	-96.306%
2025-10-23	3.9200	3.9200	3.8100	3.8500	-21.589%	10	770	-96.364%
2025-10-17	4.9500	5.0000	4.8500	4.9100	-7.358%	9	770	-97.149%
2025-10-16	5.3000	5.3000	5.3000	5.3000	+3.922%	1	769	-97.358%
2025-10-15	5.1000	5.1000	5.1000	5.1000	+4.723%	2	769	-97.255%
2025-10-14	5.0000	5.0000	4.8700	4.8700	-6.166%	7	769	-97.125%
2025-10-13	5.1900	5.1900	5.1900	5.1900	-1.705%	1	767	-97.303%
2025-10-10	5.1400	5.2800	5.1400	5.2800	+11.158%	3	767	-97.348%
2025-10-02	4.6500	4.7500	4.6500	4.7500	+18.750%	3	766	-97.053%
2025-09-25	4.0000	4.0000	4.0000	4.0000	-17.526%	3	764	-96.500%
2025-09-09	4.7500	4.8500	4.7500	4.8500	-9.683%	3	761	-97.113%
2025-09-08	5.3700	5.3700	5.3700	5.3700	-1.648%	1	761	-97.393%
2025-09-05	5.4600	5.4600	5.4600	5.4600	+17.167%	1	761	-97.436%
2025-09-04	4.6000	4.6600	4.6000	4.6600	+0.215%	2	760	-96.996%
2025-09-03	4.6500	4.6500	4.6500	4.6500	+6.897%	16	760	-96.989%
2025-08-28	4.4000	4.4000	4.3500	4.3500	-19.742%	2	760	-96.782%
2025-08-20	5.4200	5.4200	5.4200	5.4200	-9.667%	4	760	-97.417%
2025-08-18	6.0000	6.0000	5.9500	6.0000	+0.503%	192	760	-97.667%
2025-08-15	5.9700	5.9700	5.9700	5.9700	-5.836%	2	666	-97.655%
2025-08-07	6.2700	6.3400	6.2700	6.3400	+8.007%	10	666	-97.792%
2025-08-01	5.8700	5.8700	5.8700	5.8700	+12.885%	2	661	-97.615%
2025-07-31	5.1000	5.2000	5.1000	5.2000	-1.887%	170	661	-97.308%
2025-07-28	5.2600	5.3000	5.2600	5.3000	-3.461%	12	567	-97.358%
2025-07-25	5.4500	5.4900	5.4500	5.4900	+0.734%	14	579	-97.450%
2025-07-24	5.5600	5.5600	5.4500	5.4500	-4.553%	10	579	-97.431%
2025-07-23	5.7100	5.7100	5.7100	5.7100	-4.355%	2	571	-97.548%
2025-07-18	5.7500	5.9700	5.7500	5.9700	+10.761%	10	569	-97.655%
2025-07-17	5.3900	5.3900	5.3900	5.3900	+3.257%	2	579	-97.403%
2025-07-16	5.2200	5.2200	5.2200	5.2200	+1.359%	2	579	-97.318%
2025-07-15	5.0500	5.1500	5.0500	5.1500	+3.831%	21	579	-97.282%
2025-07-14	4.9600	4.9600	4.9600	4.9600	+2.268%	2	560	-97.177%
2025-07-10	4.8500	4.8500	4.8500	4.8500	-6.371%	6	560	-97.113%
2025-07-09	5.1800	5.1800	5.1800	5.1800	-7.168%	2	556	-97.297%
2025-07-03	5.5800	5.5800	5.5800	5.5800	-6.845%	2	554	-97.491%
2025-07-02	5.9900	5.9900	5.9900	5.9900	-5.669%	2	554	-97.663%
2025-07-01	6.3500	6.3500	6.3500	6.3500	-2.308%	2	559	-97.795%
2025-06-27	6.5000	6.5000	6.5000	6.5000	-3.704%	2	559	-97.846%
2025-06-24	6.6100	6.7500	6.6100	6.7500	+22.061%	5	557	-97.926%
2025-06-17	5.6100	5.6100	5.5300	5.5300	-8.595%	4	553	-97.468%
2025-06-16	6.0500	6.0500	6.0500	6.0500	-1.626%	6	553	-97.686%
2025-06-13	6.1500	6.1500	6.1500	6.1500	-2.690%	40	551	-97.724%
2025-06-12	6.5000	6.5000	6.3200	6.3200	-11.608%	22	571	-97.785%
2025-06-10	7.0000	7.1500	7.0000	7.1500	-4.027%	7	570	-98.042%
2025-06-09	7.5500	7.5500	7.4500	7.4500	-18.132%	2	570	-98.121%
2025-05-30	9.0600	9.1000	9.0600	9.1000	+1.111%	16	570	-98.462%
2025-05-29	9.0000	9.0000	9.0000	9.0000	+26.227%	84	570	-98.444%
2025-05-16	6.9800	7.1300	6.9800	7.1300	-0.280%	4	503	-98.036%
2025-05-15	7.1500	7.1500	7.1500	7.1500	+3.623%	1	503	-98.042%
2025-05-13	6.8500	6.9000	6.8500	6.9000	-4.564%	2	504	-97.971%
2025-05-12	7.2000	7.2300	7.2000	7.2300	-10.961%	2	503	-98.064%
2025-05-09	8.1200	8.1200	8.1200	8.1200	-4.471%	20	502	-98.276%
2025-05-08	8.5000	8.5000	8.5000	8.5000	-6.593%	10	502	-98.353%
2025-05-06	9.1500	9.1500	9.1000	9.1000	-3.704%	2	502	-98.462%
2025-04-30	9.4500	9.4500	9.4500	9.4500	+5.587%	1	502	-98.519%
2025-04-23	8.9000	8.9500	8.9000	8.9500	-6.771%	36	502	-98.436%
2025-04-16	9.6000	9.6000	9.6000	9.6000	-4.950%	50	503	-98.542%
2025-04-15	10.1000	10.1000	10.1000	10.1000	-25.735%	2	461	-98.614%
2025-04-09	13.5600	13.6000	13.5600	13.6000	+19.298%	45	461	-98.971%
2025-04-08	10.2500	11.4000	10.2500	11.4000	+15.268%	22	485	-98.772%
2025-04-04	8.8500	9.8900	8.8500	9.8900	+54.531%	28	479	-98.584%
2025-04-03	6.4000	6.4000	6.4000	6.4000	+15.315%	1	490	-97.813%
2025-03-21	5.5000	5.5500	5.5000	5.5500	-2.632%	800	490	-97.477%
2025-03-19	5.7000	5.7000	5.7000	5.7000	-1.724%	1	90	-97.544%
2025-03-17	5.8000	5.8000	5.8000	5.8000	-18.310%	5	90	-97.586%
2025-03-10	7.1000	7.1000	7.1000	7.1000	+13.600%	10	95	-98.028%
2025-02-25	6.2500	6.2500	6.2500	6.2500	-5.303%	1	92	-97.760%
2025-02-13	6.5000	6.6000	6.4500	6.6000	+1.538%	6	92	-97.879%
2025-02-12	6.5000	6.5000	6.5000	6.5000	+2.362%	1	92	-97.846%
2025-02-07	6.3500	6.3500	6.3500	6.3500	-12.414%	16	92	-97.795%
2025-01-08	7.2500	7.2500	7.2500	7.2500	-4.856%	14	85	-98.069%
2024-12-27	7.6200	7.6200	7.6200	7.6200	+9.640%	14	85	-98.163%
2024-12-16	6.9500	6.9500	6.9500	6.9500	+12.097%	7	98	-97.986%
2024-12-13	6.2000	6.2000	6.2000	6.2000	-0.800%	14	98	-97.742%
2024-12-10	6.2500	6.2500	6.2500	6.2500	+8.696%	5	91	-97.760%
2024-12-04	5.7500	5.7500	5.7500	5.7500	+11.650%	3	86	-97.565%
2024-11-11	5.1500	5.1500	5.1500	5.1500	-10.435%	2	85	-97.282%
2024-10-28	5.7500	5.7500	5.7500	5.7500	+103.901%	1	83	-97.565%
2024-10-22	2.8200	2.8200	2.8200	2.8200	-45.455%	1	84	-95.035%
2024-10-17	5.1700	5.1700	5.1700	5.1700	-9.457%	6	85	-97.292%
2024-10-02	5.7100	5.7100	5.7100	5.7100	-24.471%	1	79	-97.548%
2024-09-26	7.5600	7.5600	7.5600	7.5600	+21.543%	1	79	-98.148%
2024-09-24	6.2200	6.2200	6.2200	6.2200	-22.250%	1	78	-97.749%
2024-09-10	8.0500	8.0500	8.0000	8.0000	+29.032%	6	78	-98.250%
2024-08-26	6.2000	6.2000	6.2000	6.2000	-7.463%	1	73	-97.742%
2024-08-23	6.7000	6.7000	6.7000	6.7000	-3.874%	14	74	-97.910%
2024-08-12	6.8700	6.9700	6.8700	6.9700	-11.210%	4	74	-97.991%
2024-08-06	7.8500	7.8500	7.8500	7.8500	0.000%	1	74	-98.217%
2024-08-05	7.8500	7.8500	7.8500	7.8500	+18.045%	1	74	-98.217%
2024-07-26	6.6500	6.6500	6.6500	6.6500	+10.833%	2	73	-97.895%
2024-07-18	6.0000	6.0000	6.0000	6.0000	-24.338%	1	74	-97.667%
2024-06-18	7.9300	7.9300	7.9300	7.9300	+3.660%	15	66	-98.235%
2024-06-17	7.9300	7.9300	7.6500	7.6500	0.000%	15	66	-98.170%
2024-06-14	7.6500	7.6500	7.6500	7.6500	+14.179%	30	51	-98.170%
2024-06-07	6.7000	6.7000	6.7000	6.7000	-1.034%	2	51	-97.910%
2024-06-03	6.7700	6.7700	6.7700	6.7700	+3.834%	1	52	-97.932%
2024-05-23	6.5200	6.5200	6.5200	6.5200	+10.696%	2	49	-97.853%
2024-05-21	5.9000	5.9000	5.8900	5.8900	-9.385%	16	49	-97.623%
2024-05-13	6.5000	6.5000	6.5000	6.5000	+2.524%	1	36	-97.846%
2024-04-24	6.3400	6.3400	6.3400	6.3400	+7.095%	2	36	-97.792%
2024-04-10	5.9200	5.9200	5.9200	5.9200	-17.434%	2	36	-97.635%
2024-04-01	7.1700	7.1700	7.1700	7.1700	-1.103%	1	36	-98.047%
2024-03-28	7.2500	7.2500	7.2500	7.2500	-1.226%	1	37	-98.069%
2024-03-27	7.3400	7.3400	7.3400	7.3400	-13.647%	1	37	-98.093%
2024-03-15	8.5000	8.5000	8.5000	8.5000	-23.698%	2	37	-98.353%
2024-02-16	11.1400	11.1400	11.1400	11.1400	+1.921%	120	69	-98.743%
2024-02-15	10.9300	10.9300	10.9300	10.9300	-0.636%	60	69	-98.719%
2024-02-08	11.0000	11.0000	11.0000	11.0000	-10.057%	1	9	-98.727%
2024-01-29	12.2300	12.2300	12.2300	12.2300	-8.867%	5	8	-98.855%
2024-01-24	13.4700	13.4700	13.4200	13.4200	-10.533%	2	4	-98.957%
2024-01-18	15.0000	15.0000	15.0000	15.0000	+5.857%	1	2	-99.067%
2024-01-16	14.1700	14.1700	14.1700	14.1700	-10.881%	1	1	-99.012%
2024-01-10	15.9000	15.9000	15.9000	15.9000	+27.200%	1	1	-99.119%
2024-01-08	12.5000	12.5000	12.5000	12.5000	0.000%	1	1	-98.880%