Dark

XOM20270115P125
XOM Jan 15 2027 125.00 Put (XOM270115P00125000)
option OPRA

EOD

Aug 5, 2026

2.55+8.511%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4200	2.5500	2.4200	2.5500	+8.511%	2	5,929	0.000%
2026-08-04	2.3500	2.3500	2.3500	2.3500	+5.381%	3	5,928	+8.511%
2026-08-03	2.2300	2.2300	2.2300	2.2300	-13.566%	5	5,928	+14.350%
2026-07-31	2.5500	2.5800	2.5400	2.5800	+5.738%	4	5,925	-1.163%
2026-07-30	2.4400	2.4400	2.4400	2.4400	+5.628%	1	5,925	+4.508%
2026-07-29	2.1400	2.3900	2.1400	2.3100	-9.412%	26	5,925	+10.390%
2026-07-28	2.5500	2.5500	2.5500	2.5500	+6.250%	35	5,908	0.000%
2026-07-24	2.5800	2.5800	2.3000	2.4000	+4.348%	100	5,908	+6.250%
2026-07-23	2.3500	2.5600	2.2500	2.3000	-14.179%	147	5,882	+10.870%
2026-07-22	2.6500	2.6800	2.6500	2.6800	-8.844%	4	5,881	-4.851%
2026-07-21	3.2000	3.2000	2.9400	2.9400	-12.239%	31	5,880	-13.265%
2026-07-20	3.3500	3.4000	3.3500	3.3500	-4.286%	7	5,874	-23.881%
2026-07-17	3.0000	3.5000	3.0000	3.5000	-2.778%	162	5,877	-27.143%
2026-07-16	3.7000	3.7000	3.5000	3.6000	-11.111%	215	5,720	-29.167%
2026-07-15	3.8500	4.2000	3.8500	4.0500	+3.846%	210	5,554	-37.037%
2026-07-14	3.9500	4.0000	3.8000	3.9000	-3.704%	460	5,380	-34.615%
2026-07-13	4.2000	4.2000	3.9500	4.0500	-19.802%	604	5,200	-37.037%
2026-07-10	5.1000	5.2500	5.0500	5.0500	-6.481%	212	4,848	-49.505%
2026-07-09	5.1300	5.4000	5.1300	5.4000	+12.500%	68	4,736	-52.778%
2026-07-08	4.3500	4.8500	4.3000	4.8000	+3.226%	44	4,724	-46.875%
2026-07-07	4.5500	4.6500	4.4000	4.6500	-15.455%	455	4,681	-45.161%
2026-07-06	5.6000	5.6500	5.4000	5.5000	-5.983%	77	4,597	-53.636%
2026-07-02	5.5500	5.9000	5.5500	5.8500	-3.146%	164	4,434	-56.410%
2026-07-01	6.0000	6.0400	5.9000	6.0400	+0.166%	41	4,434	-57.781%
2026-06-30	6.2000	6.2000	6.0000	6.0300	-0.331%	62	4,409	-57.711%
2026-06-29	6.0000	6.1500	5.9000	6.0500	+0.833%	59	4,360	-57.851%
2026-06-26	6.1500	6.2000	6.0000	6.0000	0.000%	447	4,376	-57.500%
2026-06-25	5.9500	6.1000	5.8500	6.0000	-1.639%	176	4,209	-57.500%
2026-06-24	6.2000	6.2800	6.1000	6.1000	+19.141%	9	4,163	-58.197%
2026-06-23	5.2500	5.2500	5.1000	5.1200	-9.381%	35	4,165	-50.195%
2026-06-22	6.0500	6.0500	5.6500	5.6500	-8.428%	13	4,177	-54.867%
2026-06-18	6.4600	6.4600	6.1700	6.1700	+17.524%	44	4,135	-58.671%
2026-06-17	5.3000	5.3000	5.1500	5.2500	-1.869%	75	4,135	-51.429%
2026-06-16	5.7700	5.7700	5.3400	5.3500	-2.194%	36	4,135	-52.336%
2026-06-15	6.1000	6.1000	5.4700	5.4700	+18.913%	56	4,126	-53.382%
2026-06-12	4.6000	4.6000	4.5500	4.6000	-5.930%	43	4,126	-44.565%
2026-06-11	4.5000	4.8900	4.5000	4.8900	+9.888%	63	4,126	-47.853%
2026-06-10	4.5500	4.5500	4.4500	4.4500	-8.998%	12	4,131	-42.697%
2026-06-09	4.8000	4.9100	4.7500	4.8900	+8.667%	50	4,130	-47.853%
2026-06-05	4.4000	4.5300	4.4000	4.5000	+9.756%	285	4,125	-43.333%
2026-06-04	4.1000	4.1000	4.1000	4.1000	+2.757%	1	4,105	-37.805%
2026-06-03	4.2500	4.2500	3.9900	3.9900	-10.538%	3	4,104	-36.090%
2026-06-02	4.6500	4.8500	4.4500	4.4600	-4.086%	84	4,104	-42.825%
2026-06-01	4.6400	4.6800	4.5500	4.6500	-7.921%	17	4,159	-45.161%
2026-05-29	4.7500	5.2000	4.7500	5.0500	+6.992%	58	4,153	-49.505%
2026-05-28	4.4000	4.8000	4.4000	4.7200	+0.426%	33	4,131	-45.975%
2026-05-27	5.1000	5.1000	4.6000	4.7000	+1.075%	177	4,119	-45.745%
2026-05-26	4.3500	4.6500	4.3500	4.6500	+13.415%	40	4,051	-45.161%
2026-05-22	4.1000	4.1000	4.1000	4.1000	+27.329%	4	4,051	-37.805%
2026-05-19	3.5000	3.6300	3.2200	3.2200	-15.707%	41	4,050	-20.807%
2026-05-18	3.7900	3.8200	3.7900	3.8200	+0.526%	2	4,050	-33.246%
2026-05-15	3.8000	3.8400	3.7400	3.8000	-14.607%	64	4,050	-32.895%
2026-05-14	4.3700	4.4500	4.3700	4.4500	-7.098%	4	4,032	-42.697%
2026-05-13	4.4500	4.7900	4.4500	4.7900	+1.483%	4	4,029	-46.764%
2026-05-12	4.4000	4.7500	4.4000	4.7200	-11.776%	24	4,029	-45.975%
2026-05-11	5.2600	5.3500	5.2600	5.3500	-6.957%	3	4,029	-52.336%
2026-05-08	5.6000	5.8000	5.6000	5.7500	+3.978%	18	4,043	-55.652%
2026-05-07	5.9300	5.9300	5.5200	5.5300	+6.346%	32	4,031	-53.888%
2026-05-06	5.0400	5.5000	5.0400	5.2000	+13.043%	24	4,009	-50.962%
2026-05-04	4.6500	4.6500	4.6000	4.6000	-5.350%	3	3,997	-44.565%
2026-05-01	4.8100	4.9200	4.7500	4.8600	-0.816%	169	3,910	-47.531%
2026-04-30	4.7000	4.9000	4.7000	4.9000	+0.410%	177	3,910	-47.959%
2026-04-29	4.9500	4.9500	4.8500	4.8800	-6.154%	952	3,847	-47.746%
2026-04-28	5.2900	5.2900	5.2000	5.2000	-9.565%	34	3,197	-50.962%
2026-04-27	5.3600	5.7500	5.3500	5.7500	-1.203%	16	3,198	-55.652%
2026-04-24	5.5000	5.8200	5.5000	5.8200	+13.672%	133	3,185	-56.186%
2026-04-22	4.9000	5.1200	4.9000	5.1200	-6.055%	2	3,084	-50.195%
2026-04-21	5.8500	5.8500	5.3500	5.4500	-3.880%	93	3,027	-53.211%
2026-04-20	5.6500	5.6700	5.1000	5.6700	-1.391%	16	3,027	-55.026%
2026-04-17	5.9000	6.4200	5.7500	5.7500	+21.822%	100	3,021	-55.652%
2026-04-16	4.8900	4.9000	4.7200	4.7200	-17.193%	54	2,923	-45.975%
2026-04-14	5.4500	5.7000	5.4500	5.7000	+8.571%	38	2,893	-55.263%
2026-04-13	5.2500	5.2500	5.2500	5.2500	-0.943%	5	2,866	-51.429%
2026-04-10	5.1500	5.3000	5.1500	5.3000	-1.119%	6	2,865	-51.887%
2026-04-09	4.8000	5.3600	4.8000	5.3600	-3.423%	12	2,859	-52.425%
2026-04-08	5.5500	5.5500	5.5500	5.5500	+26.136%	7	2,849	-54.054%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-4.348%	7	2,849	-42.045%
2026-04-06	4.7500	4.7500	4.6000	4.6000	-4.564%	12	2,843	-44.565%
2026-04-02	4.3000	4.8200	4.2900	4.8200	+7.111%	4	2,836	-47.095%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+11.111%	1	2,836	-43.333%
2026-03-31	3.9000	4.0500	3.7500	4.0500	+3.846%	5	2,836	-37.037%
2026-03-30	3.5500	3.9000	3.5300	3.9000	+4.558%	48	2,834	-34.615%
2026-03-27	4.0000	4.0000	3.7300	3.7300	-14.840%	122	2,828	-31.635%
2026-03-25	4.3800	4.3800	4.3800	4.3800	+3.059%	5	2,784	-41.781%
2026-03-24	4.2500	4.2500	4.1400	4.2500	-14.141%	57	2,784	-40.000%
2026-03-23	4.9500	4.9500	4.9500	4.9500	+1.643%	20	2,730	-48.485%
2026-03-20	4.6000	4.8700	4.6000	4.8700	-6.346%	126	2,745	-47.639%
2026-03-19	5.1500	5.2000	5.1500	5.2000	+10.169%	34	2,708	-50.962%
2026-03-17	4.7200	4.7200	4.7200	4.7200	-4.065%	1	2,685	-45.975%
2026-03-16	4.4000	4.9500	4.4000	4.9200	-7.345%	113	2,686	-48.171%
2026-03-13	5.2500	5.3100	5.2500	5.3100	-4.496%	4	2,715	-51.977%
2026-03-12	5.5500	5.6500	5.3500	5.5600	-3.640%	77	2,712	-54.137%
2026-03-11	6.0500	6.0500	5.7700	5.7700	-6.935%	26	2,701	-55.806%
2026-03-10	6.2000	6.2000	6.2000	6.2000	+1.974%	14	2,685	-58.871%
2026-03-09	6.0800	6.0800	6.0800	6.0800	-1.138%	10	2,697	-58.059%
2026-03-06	6.2000	6.3000	6.1000	6.1500	+1.151%	83	2,762	-58.537%
2026-03-05	5.7000	6.0800	5.7000	6.0800	-5.000%	5	2,756	-58.059%
2026-03-03	6.3200	6.4000	6.3200	6.4000	+18.519%	22	2,756	-60.156%
2026-03-02	5.3000	5.4000	5.3000	5.4000	-4.425%	57	2,757	-52.778%
2026-02-27	5.6500	5.6500	5.6500	5.6500	-3.584%	2	2,757	-54.867%
2026-02-26	5.8600	5.8600	5.8600	5.8600	+3.169%	1	2,759	-56.485%
2026-02-24	5.7000	5.7000	5.5500	5.6800	-7.642%	13	2,759	-55.106%
2026-02-20	6.1500	6.1500	6.1500	6.1500	+16.038%	2	2,769	-58.537%
2026-02-18	5.6000	5.6500	5.3000	5.3000	-12.397%	101	2,767	-51.887%
2026-02-17	6.0500	6.1000	6.0500	6.0500	+7.843%	20	2,758	-57.851%
2026-02-13	5.6500	5.7500	5.5000	5.6100	+3.889%	99	2,743	-54.545%
2026-02-12	4.8000	5.4000	4.7500	5.4000	+14.894%	172	2,743	-52.778%
2026-02-11	4.4900	4.7000	4.0200	4.7000	-6.000%	26	2,716	-45.745%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-1.768%	11	2,719	-49.000%
2026-02-09	5.1000	5.1000	5.0900	5.0900	-5.741%	8	2,713	-49.902%
2026-02-06	5.4000	5.5100	5.3000	5.4000	-7.692%	82	2,713	-52.778%
2026-02-05	5.9500	6.0900	5.8500	5.8500	-3.306%	15	2,736	-56.410%
2026-02-04	6.0200	6.1000	5.8500	6.0500	-4.120%	53	2,744	-57.851%
2026-02-03	6.4000	6.4000	6.1500	6.3100	-11.501%	249	2,722	-59.588%
2026-02-02	7.1500	7.2800	7.0000	7.1300	-2.329%	124	2,664	-64.236%
2026-01-30	7.2000	7.4000	6.9500	7.3000	+6.569%	42	2,624	-65.068%
2026-01-29	6.1300	6.9500	6.1300	6.8500	-11.039%	175	2,601	-62.774%
2026-01-28	7.3500	7.7000	7.3000	7.7000	+2.941%	156	2,747	-66.883%
2026-01-27	7.4300	7.4800	7.4000	7.4800	-2.222%	32	2,592	-65.909%
2026-01-23	7.6300	7.6800	7.6300	7.6500	-3.774%	7	2,580	-66.667%
2026-01-22	8.4000	8.4000	7.9500	7.9500	-5.357%	19	2,580	-67.925%
2026-01-21	8.3000	8.4500	8.3000	8.4000	-10.638%	25	2,580	-69.643%
2026-01-20	9.0500	9.4000	8.8500	9.4000	+0.213%	62	2,575	-72.872%
2026-01-16	9.6500	9.6500	9.2000	9.3800	-3.299%	30	2,516	-72.814%
2026-01-15	9.9000	9.9000	9.6000	9.7000	+3.412%	18	2,516	-73.711%
2026-01-14	10.1000	10.1000	9.2900	9.3800	-14.181%	52	2,502	-72.814%
2026-01-13	10.8000	11.2000	10.7500	10.9300	-6.979%	74	2,490	-76.670%
2026-01-12	11.7500	11.7500	11.7500	11.7500	-0.424%	1	2,478	-78.298%
2026-01-09	11.4400	11.8000	11.4000	11.8000	-0.422%	28	2,478	-78.390%
2026-01-08	11.9000	11.9000	11.8500	11.8500	-12.868%	2	2,476	-78.481%
2026-01-07	13.6500	13.6500	13.5500	13.6000	+11.293%	116	2,476	-81.250%
2026-01-06	11.3000	12.2200	11.1500	12.2200	+11.192%	30	2,534	-79.133%
2026-01-05	10.8000	11.3000	10.6700	10.9900	-8.417%	394	2,550	-76.797%
2026-01-02	13.0000	13.0000	12.0000	12.0000	-6.687%	3	2,303	-78.750%
2025-12-29	12.8600	12.8600	12.8600	12.8600	-3.017%	2	2,305	-80.171%
2025-12-24	13.2900	13.2900	13.2600	13.2600	-7.143%	8	2,313	-80.769%
2025-12-22	14.2800	14.2800	14.2800	14.2800	-5.743%	10	2,313	-82.143%
2025-12-18	15.1500	15.1500	15.1500	15.1500	+14.081%	1	2,308	-83.168%
2025-12-11	13.2800	13.2800	13.2800	13.2800	-14.926%	4	2,308	-80.798%
2025-12-08	15.6100	15.6100	15.6100	15.6100	+10.709%	2	2,306	-83.664%
2025-12-05	14.1000	14.1000	14.1000	14.1000	-11.041%	1	2,307	-81.915%
2025-11-24	15.8000	15.8500	15.8000	15.8500	+5.316%	22	2,306	-83.912%
2025-11-18	15.1000	15.1000	15.0500	15.0500	+1.896%	15	2,292	-83.056%
2025-11-17	14.7000	14.7700	14.7000	14.7700	-3.274%	3	2,292	-82.735%
2025-11-14	15.2700	15.2700	15.2700	15.2700	+6.263%	3	2,290	-83.301%
2025-11-11	14.3700	14.3700	14.3700	14.3700	-14.718%	1	2,286	-82.255%
2025-10-30	16.8500	16.8500	16.8500	16.8500	+8.920%	1	2,286	-84.866%
2025-10-29	15.9700	15.9700	15.4700	15.4700	-14.672%	3	2,286	-83.516%
2025-10-22	17.9500	18.1300	17.9500	18.1300	+0.166%	2	2,284	-85.935%
2025-10-03	18.0000	18.1000	18.0000	18.1000	-5.483%	2	2,284	-85.912%
2025-10-02	19.1400	19.1600	19.1400	19.1500	+15.361%	32	2,283	-86.684%
2025-09-24	16.6000	16.6000	16.6000	16.6000	-10.319%	190	2,282	-84.639%
2025-09-22	18.2900	18.5100	18.2900	18.5100	+10.772%	2	2,092	-86.224%
2025-09-17	16.5500	16.7100	16.5500	16.7100	-9.529%	2	2,092	-84.740%
2025-09-12	18.0300	18.4700	18.0300	18.4700	+1.372%	4	2,092	-86.194%
2025-09-11	18.0000	18.2200	18.0000	18.2200	-3.342%	2	2,092	-86.004%
2025-09-10	18.7800	18.8500	18.7800	18.8500	+3.685%	9	2,092	-86.472%
2025-09-04	17.8800	18.1800	17.8800	18.1800	-0.764%	2	2,092	-85.974%
2025-09-03	18.3200	18.3200	18.3200	18.3200	+8.402%	1	2,092	-86.081%
2025-08-29	16.8100	16.9000	16.8100	16.9000	-16.295%	5	2,086	-84.911%
2025-08-21	19.9700	20.1900	19.9700	20.1900	-6.398%	2	2,086	-87.370%
2025-08-14	21.5700	21.5700	21.5700	21.5700	+1.268%	1	2,086	-88.178%
2025-06-11	21.3000	21.3000	21.3000	21.3000	-8.190%	3	2,086	-88.028%
2025-06-09	23.3000	23.3000	23.2000	23.2000	-9.198%	9	2,087	-89.009%
2025-04-30	25.4500	25.5500	25.4500	25.5500	+8.217%	4	2,087	-90.020%
2025-04-17	23.6100	23.6100	23.6100	23.6100	+40.536%	1	2,088	-89.199%
2025-04-01	16.8000	16.8000	16.8000	16.8000	-5.085%	55	2,088	-84.821%
2025-03-20	17.7500	17.7500	17.6900	17.7000	-13.869%	2,152	2,034	-85.593%
2025-03-10	20.5500	20.5500	20.5500	20.5500	-3.020%	4	34	-87.591%
2025-02-26	21.1900	21.1900	21.1900	21.1900	+2.367%	1	34	-87.966%
2025-02-25	20.7000	20.7000	20.7000	20.7000	-7.877%	2	37	-87.681%
2025-01-31	22.4700	22.4700	22.4700	22.4700	+12.014%	2	37	-88.652%
2025-01-15	20.0600	20.0600	20.0600	20.0600	+9.918%	2	36	-87.288%
2024-12-04	18.2500	18.2500	18.2500	18.2500	+9.807%	5	34	-86.027%
2024-11-27	16.6200	16.6200	16.6200	16.6200	+9.055%	2	32	-84.657%
2024-11-22	15.2400	15.2400	15.2400	15.2400	+2.282%	2	32	-83.268%
2024-11-21	14.9000	14.9000	14.9000	14.9000	-9.202%	5	31	-82.886%
2024-11-20	16.4100	16.4100	16.4100	16.4100	+1.296%	1	31	-84.461%
2024-11-12	16.3000	16.3000	16.1000	16.2000	-0.917%	30	32	-84.259%
2024-11-11	16.3500	16.3500	16.3500	16.3500	+1.869%	1	62	-84.404%
2024-11-08	16.0500	16.0500	16.0500	16.0500	-10.335%	60	61	-84.112%
2024-10-28	17.8000	17.9000	17.8000	17.9000	+8.815%	19	31	-85.754%
2024-10-22	16.4000	16.5000	16.4000	16.4500	+9.448%	11	15	-84.498%
2024-10-07	15.0300	15.0300	15.0300	15.0300	-2.085%	1	7	-83.034%
2024-10-04	15.4000	15.4000	15.2600	15.3500	-7.530%	22	6	-83.388%
2024-10-03	16.6000	16.6000	16.6000	16.6000	0.000%	5	5	-84.639%