Dark

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

EOD

Sep 18, 2026

1.00+5.263%(+0.05)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.9600	1.0000	0.9400	1.0000	+5.263%	35	8,258	0.000%
2026-09-17	0.9600	0.9600	0.9500	0.9500	-12.844%	6	8,228	+5.263%
2026-09-16	1.0200	1.0900	1.0200	1.0900	+21.111%	72	8,228	-8.257%
2026-09-15	1.0400	1.0400	0.9000	0.9000	-20.354%	5	8,183	+11.111%
2026-09-14	0.8200	1.1300	0.8200	1.1300	+15.306%	238	8,184	-11.504%
2026-09-11	0.9300	0.9800	0.9300	0.9800	-1.010%	3	8,186	+2.041%
2026-09-10	0.9700	1.0900	0.9700	0.9900	-20.800%	71	8,185	+1.010%
2026-09-08	1.2700	1.2700	1.2500	1.2500	+1.626%	26	8,188	-20.000%
2026-09-04	1.0700	1.2500	1.0400	1.2300	+25.510%	98	8,087	-18.699%
2026-09-03	0.9800	0.9800	0.9800	0.9800	-18.333%	3	8,087	+2.041%
2026-09-02	1.2000	1.2000	1.2000	1.2000	+17.647%	1	8,090	-16.667%
2026-09-01	1.0200	1.0400	0.9900	1.0200	-12.069%	97	8,090	-1.961%
2026-08-31	1.2000	1.2000	1.1600	1.1600	-21.088%	13	8,080	-13.793%
2026-08-28	1.4400	1.4700	1.4400	1.4700	-4.545%	11	8,071	-31.973%
2026-08-27	1.4000	1.5400	1.4000	1.5400	+12.409%	14	8,061	-35.065%
2026-08-26	1.2700	1.3700	1.2500	1.3700	+11.382%	633	8,051	-27.007%
2026-08-25	1.2400	1.2900	1.2300	1.2300	+6.957%	8	7,420	-18.699%
2026-08-24	1.1200	1.2000	1.1200	1.1500	-0.862%	35	7,417	-13.043%
2026-08-21	1.1600	1.1600	1.1500	1.1600	+13.725%	18	7,412	-13.793%
2026-08-20	0.9900	1.0300	0.9800	1.0200	-3.774%	116	7,394	-1.961%
2026-08-19	0.9600	1.0600	0.9600	1.0600	+0.952%	4	7,345	-5.660%
2026-08-18	1.0300	1.0600	0.9900	1.0500	-11.765%	159	7,349	-4.762%
2026-08-17	1.3000	1.3200	1.1400	1.1900	-11.852%	2,089	7,365	-15.966%
2026-08-14	1.3600	1.3600	1.3200	1.3500	-12.338%	7	5,914	-25.926%
2026-08-13	1.5900	1.6100	1.5400	1.5400	-0.645%	39	5,911	-35.065%
2026-08-12	1.6900	1.7000	1.5500	1.5500	-2.516%	44	5,911	-35.484%
2026-08-11	1.6700	1.6700	1.5500	1.5900	-2.454%	23	5,880	-37.107%
2026-08-10	1.8500	1.8500	1.6300	1.6300	-31.513%	34	5,865	-38.650%
2026-08-07	2.2900	2.3900	2.2700	2.3800	+7.207%	54	5,874	-57.983%
2026-08-06	2.1900	2.2200	2.1900	2.2200	-12.941%	13	5,918	-54.955%
2026-08-05	2.4200	2.5500	2.4200	2.5500	+8.511%	2	5,929	-60.784%
2026-08-04	2.3500	2.3500	2.3500	2.3500	+5.381%	3	5,928	-57.447%
2026-08-03	2.2300	2.2300	2.2300	2.2300	-13.566%	5	5,928	-55.157%
2026-07-31	2.5500	2.5800	2.5400	2.5800	+5.738%	4	5,925	-61.240%
2026-07-30	2.4400	2.4400	2.4400	2.4400	+5.628%	1	5,925	-59.016%
2026-07-29	2.1400	2.3900	2.1400	2.3100	-9.412%	26	5,925	-56.710%
2026-07-28	2.5500	2.5500	2.5500	2.5500	+6.250%	35	5,908	-60.784%
2026-07-24	2.5800	2.5800	2.3000	2.4000	+4.348%	100	5,908	-58.333%
2026-07-23	2.3500	2.5600	2.2500	2.3000	-14.179%	147	5,882	-56.522%
2026-07-22	2.6500	2.6800	2.6500	2.6800	-8.844%	4	5,881	-62.687%
2026-07-21	3.2000	3.2000	2.9400	2.9400	-12.239%	31	5,880	-65.986%
2026-07-20	3.3500	3.4000	3.3500	3.3500	-4.286%	7	5,874	-70.149%
2026-07-17	3.0000	3.5000	3.0000	3.5000	-2.778%	162	5,877	-71.429%
2026-07-16	3.7000	3.7000	3.5000	3.6000	-11.111%	215	5,720	-72.222%
2026-07-15	3.8500	4.2000	3.8500	4.0500	+3.846%	210	5,554	-75.309%
2026-07-14	3.9500	4.0000	3.8000	3.9000	-3.704%	460	5,380	-74.359%
2026-07-13	4.2000	4.2000	3.9500	4.0500	-19.802%	604	5,200	-75.309%
2026-07-10	5.1000	5.2500	5.0500	5.0500	-6.481%	212	4,848	-80.198%
2026-07-09	5.1300	5.4000	5.1300	5.4000	+12.500%	68	4,736	-81.481%
2026-07-08	4.3500	4.8500	4.3000	4.8000	+3.226%	44	4,724	-79.167%
2026-07-07	4.5500	4.6500	4.4000	4.6500	-15.455%	455	4,681	-78.495%
2026-07-06	5.6000	5.6500	5.4000	5.5000	-5.983%	77	4,597	-81.818%
2026-07-02	5.5500	5.9000	5.5500	5.8500	-3.146%	164	4,434	-82.906%
2026-07-01	6.0000	6.0400	5.9000	6.0400	+0.166%	41	4,434	-83.444%
2026-06-30	6.2000	6.2000	6.0000	6.0300	-0.331%	62	4,409	-83.416%
2026-06-29	6.0000	6.1500	5.9000	6.0500	+0.833%	59	4,360	-83.471%
2026-06-26	6.1500	6.2000	6.0000	6.0000	0.000%	447	4,376	-83.333%
2026-06-25	5.9500	6.1000	5.8500	6.0000	-1.639%	176	4,209	-83.333%
2026-06-24	6.2000	6.2800	6.1000	6.1000	+19.141%	9	4,163	-83.607%
2026-06-23	5.2500	5.2500	5.1000	5.1200	-9.381%	35	4,165	-80.469%
2026-06-22	6.0500	6.0500	5.6500	5.6500	-8.428%	13	4,177	-82.301%
2026-06-18	6.4600	6.4600	6.1700	6.1700	+17.524%	44	4,135	-83.793%
2026-06-17	5.3000	5.3000	5.1500	5.2500	-1.869%	75	4,135	-80.952%
2026-06-16	5.7700	5.7700	5.3400	5.3500	-2.194%	36	4,135	-81.308%
2026-06-15	6.1000	6.1000	5.4700	5.4700	+18.913%	56	4,126	-81.718%
2026-06-12	4.6000	4.6000	4.5500	4.6000	-5.930%	43	4,126	-78.261%
2026-06-11	4.5000	4.8900	4.5000	4.8900	+9.888%	63	4,126	-79.550%
2026-06-10	4.5500	4.5500	4.4500	4.4500	-8.998%	12	4,131	-77.528%
2026-06-09	4.8000	4.9100	4.7500	4.8900	+8.667%	50	4,130	-79.550%
2026-06-05	4.4000	4.5300	4.4000	4.5000	+9.756%	285	4,125	-77.778%
2026-06-04	4.1000	4.1000	4.1000	4.1000	+2.757%	1	4,105	-75.610%
2026-06-03	4.2500	4.2500	3.9900	3.9900	-10.538%	3	4,104	-74.937%
2026-06-02	4.6500	4.8500	4.4500	4.4600	-4.086%	84	4,104	-77.578%
2026-06-01	4.6400	4.6800	4.5500	4.6500	-7.921%	17	4,159	-78.495%
2026-05-29	4.7500	5.2000	4.7500	5.0500	+6.992%	58	4,153	-80.198%
2026-05-28	4.4000	4.8000	4.4000	4.7200	+0.426%	33	4,131	-78.814%
2026-05-27	5.1000	5.1000	4.6000	4.7000	+1.075%	177	4,119	-78.723%
2026-05-26	4.3500	4.6500	4.3500	4.6500	+13.415%	40	4,051	-78.495%
2026-05-22	4.1000	4.1000	4.1000	4.1000	+27.329%	4	4,051	-75.610%
2026-05-19	3.5000	3.6300	3.2200	3.2200	-15.707%	41	4,050	-68.944%
2026-05-18	3.7900	3.8200	3.7900	3.8200	+0.526%	2	4,050	-73.822%
2026-05-15	3.8000	3.8400	3.7400	3.8000	-14.607%	64	4,050	-73.684%
2026-05-14	4.3700	4.4500	4.3700	4.4500	-7.098%	4	4,032	-77.528%
2026-05-13	4.4500	4.7900	4.4500	4.7900	+1.483%	4	4,029	-79.123%
2026-05-12	4.4000	4.7500	4.4000	4.7200	-11.776%	24	4,029	-78.814%
2026-05-11	5.2600	5.3500	5.2600	5.3500	-6.957%	3	4,029	-81.308%
2026-05-08	5.6000	5.8000	5.6000	5.7500	+3.978%	18	4,043	-82.609%
2026-05-07	5.9300	5.9300	5.5200	5.5300	+6.346%	32	4,031	-81.917%
2026-05-06	5.0400	5.5000	5.0400	5.2000	+13.043%	24	4,009	-80.769%
2026-05-04	4.6500	4.6500	4.6000	4.6000	-5.350%	3	3,997	-78.261%
2026-05-01	4.8100	4.9200	4.7500	4.8600	-0.816%	169	3,910	-79.424%
2026-04-30	4.7000	4.9000	4.7000	4.9000	+0.410%	177	3,910	-79.592%
2026-04-29	4.9500	4.9500	4.8500	4.8800	-6.154%	952	3,847	-79.508%
2026-04-28	5.2900	5.2900	5.2000	5.2000	-9.565%	34	3,197	-80.769%
2026-04-27	5.3600	5.7500	5.3500	5.7500	-1.203%	16	3,198	-82.609%
2026-04-24	5.5000	5.8200	5.5000	5.8200	+13.672%	133	3,185	-82.818%
2026-04-22	4.9000	5.1200	4.9000	5.1200	-6.055%	2	3,084	-80.469%
2026-04-21	5.8500	5.8500	5.3500	5.4500	-3.880%	93	3,027	-81.651%
2026-04-20	5.6500	5.6700	5.1000	5.6700	-1.391%	16	3,027	-82.363%
2026-04-17	5.9000	6.4200	5.7500	5.7500	+21.822%	100	3,021	-82.609%
2026-04-16	4.8900	4.9000	4.7200	4.7200	-17.193%	54	2,923	-78.814%
2026-04-14	5.4500	5.7000	5.4500	5.7000	+8.571%	38	2,893	-82.456%
2026-04-13	5.2500	5.2500	5.2500	5.2500	-0.943%	5	2,866	-80.952%
2026-04-10	5.1500	5.3000	5.1500	5.3000	-1.119%	6	2,865	-81.132%
2026-04-09	4.8000	5.3600	4.8000	5.3600	-3.423%	12	2,859	-81.343%
2026-04-08	5.5500	5.5500	5.5500	5.5500	+26.136%	7	2,849	-81.982%
2026-04-07	4.4000	4.4000	4.4000	4.4000	-4.348%	7	2,849	-77.273%
2026-04-06	4.7500	4.7500	4.6000	4.6000	-4.564%	12	2,843	-78.261%
2026-04-02	4.3000	4.8200	4.2900	4.8200	+7.111%	4	2,836	-79.253%
2026-04-01	4.5000	4.5000	4.5000	4.5000	+11.111%	1	2,836	-77.778%
2026-03-31	3.9000	4.0500	3.7500	4.0500	+3.846%	5	2,836	-75.309%
2026-03-30	3.5500	3.9000	3.5300	3.9000	+4.558%	48	2,834	-74.359%
2026-03-27	4.0000	4.0000	3.7300	3.7300	-14.840%	122	2,828	-73.190%
2026-03-25	4.3800	4.3800	4.3800	4.3800	+3.059%	5	2,784	-77.169%
2026-03-24	4.2500	4.2500	4.1400	4.2500	-14.141%	57	2,784	-76.471%
2026-03-23	4.9500	4.9500	4.9500	4.9500	+1.643%	20	2,730	-79.798%
2026-03-20	4.6000	4.8700	4.6000	4.8700	-6.346%	126	2,745	-79.466%
2026-03-19	5.1500	5.2000	5.1500	5.2000	+10.169%	34	2,708	-80.769%
2026-03-17	4.7200	4.7200	4.7200	4.7200	-4.065%	1	2,685	-78.814%
2026-03-16	4.4000	4.9500	4.4000	4.9200	-7.345%	113	2,686	-79.675%
2026-03-13	5.2500	5.3100	5.2500	5.3100	-4.496%	4	2,715	-81.168%
2026-03-12	5.5500	5.6500	5.3500	5.5600	-3.640%	77	2,712	-82.014%
2026-03-11	6.0500	6.0500	5.7700	5.7700	-6.935%	26	2,701	-82.669%
2026-03-10	6.2000	6.2000	6.2000	6.2000	+1.974%	14	2,685	-83.871%
2026-03-09	6.0800	6.0800	6.0800	6.0800	-1.138%	10	2,697	-83.553%
2026-03-06	6.2000	6.3000	6.1000	6.1500	+1.151%	83	2,762	-83.740%
2026-03-05	5.7000	6.0800	5.7000	6.0800	-5.000%	5	2,756	-83.553%
2026-03-03	6.3200	6.4000	6.3200	6.4000	+18.519%	22	2,756	-84.375%
2026-03-02	5.3000	5.4000	5.3000	5.4000	-4.425%	57	2,757	-81.481%
2026-02-27	5.6500	5.6500	5.6500	5.6500	-3.584%	2	2,757	-82.301%
2026-02-26	5.8600	5.8600	5.8600	5.8600	+3.169%	1	2,759	-82.935%
2026-02-24	5.7000	5.7000	5.5500	5.6800	-7.642%	13	2,759	-82.394%
2026-02-20	6.1500	6.1500	6.1500	6.1500	+16.038%	2	2,769	-83.740%
2026-02-18	5.6000	5.6500	5.3000	5.3000	-12.397%	101	2,767	-81.132%
2026-02-17	6.0500	6.1000	6.0500	6.0500	+7.843%	20	2,758	-83.471%
2026-02-13	5.6500	5.7500	5.5000	5.6100	+3.889%	99	2,743	-82.175%
2026-02-12	4.8000	5.4000	4.7500	5.4000	+14.894%	172	2,743	-81.481%
2026-02-11	4.4900	4.7000	4.0200	4.7000	-6.000%	26	2,716	-78.723%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-1.768%	11	2,719	-80.000%
2026-02-09	5.1000	5.1000	5.0900	5.0900	-5.741%	8	2,713	-80.354%
2026-02-06	5.4000	5.5100	5.3000	5.4000	-7.692%	82	2,713	-81.481%
2026-02-05	5.9500	6.0900	5.8500	5.8500	-3.306%	15	2,736	-82.906%
2026-02-04	6.0200	6.1000	5.8500	6.0500	-4.120%	53	2,744	-83.471%
2026-02-03	6.4000	6.4000	6.1500	6.3100	-11.501%	249	2,722	-84.152%
2026-02-02	7.1500	7.2800	7.0000	7.1300	-2.329%	124	2,664	-85.975%
2026-01-30	7.2000	7.4000	6.9500	7.3000	+6.569%	42	2,624	-86.301%
2026-01-29	6.1300	6.9500	6.1300	6.8500	-11.039%	175	2,601	-85.401%
2026-01-28	7.3500	7.7000	7.3000	7.7000	+2.941%	156	2,747	-87.013%
2026-01-27	7.4300	7.4800	7.4000	7.4800	-2.222%	32	2,592	-86.631%
2026-01-23	7.6300	7.6800	7.6300	7.6500	-3.774%	7	2,580	-86.928%
2026-01-22	8.4000	8.4000	7.9500	7.9500	-5.357%	19	2,580	-87.421%
2026-01-21	8.3000	8.4500	8.3000	8.4000	-10.638%	25	2,580	-88.095%
2026-01-20	9.0500	9.4000	8.8500	9.4000	+0.213%	62	2,575	-89.362%
2026-01-16	9.6500	9.6500	9.2000	9.3800	-3.299%	30	2,516	-89.339%
2026-01-15	9.9000	9.9000	9.6000	9.7000	+3.412%	18	2,516	-89.691%
2026-01-14	10.1000	10.1000	9.2900	9.3800	-14.181%	52	2,502	-89.339%
2026-01-13	10.8000	11.2000	10.7500	10.9300	-6.979%	74	2,490	-90.851%
2026-01-12	11.7500	11.7500	11.7500	11.7500	-0.424%	1	2,478	-91.489%
2026-01-09	11.4400	11.8000	11.4000	11.8000	-0.422%	28	2,478	-91.525%
2026-01-08	11.9000	11.9000	11.8500	11.8500	-12.868%	2	2,476	-91.561%
2026-01-07	13.6500	13.6500	13.5500	13.6000	+11.293%	116	2,476	-92.647%
2026-01-06	11.3000	12.2200	11.1500	12.2200	+11.192%	30	2,534	-91.817%
2026-01-05	10.8000	11.3000	10.6700	10.9900	-8.417%	394	2,550	-90.901%
2026-01-02	13.0000	13.0000	12.0000	12.0000	-6.687%	3	2,303	-91.667%
2025-12-29	12.8600	12.8600	12.8600	12.8600	-3.017%	2	2,305	-92.224%
2025-12-24	13.2900	13.2900	13.2600	13.2600	-7.143%	8	2,313	-92.459%
2025-12-22	14.2800	14.2800	14.2800	14.2800	-5.743%	10	2,313	-92.997%
2025-12-18	15.1500	15.1500	15.1500	15.1500	+14.081%	1	2,308	-93.399%
2025-12-11	13.2800	13.2800	13.2800	13.2800	-14.926%	4	2,308	-92.470%
2025-12-08	15.6100	15.6100	15.6100	15.6100	+10.709%	2	2,306	-93.594%
2025-12-05	14.1000	14.1000	14.1000	14.1000	-11.041%	1	2,307	-92.908%
2025-11-24	15.8000	15.8500	15.8000	15.8500	+5.316%	22	2,306	-93.691%
2025-11-18	15.1000	15.1000	15.0500	15.0500	+1.896%	15	2,292	-93.355%
2025-11-17	14.7000	14.7700	14.7000	14.7700	-3.274%	3	2,292	-93.230%
2025-11-14	15.2700	15.2700	15.2700	15.2700	+6.263%	3	2,290	-93.451%
2025-11-11	14.3700	14.3700	14.3700	14.3700	-14.718%	1	2,286	-93.041%
2025-10-30	16.8500	16.8500	16.8500	16.8500	+8.920%	1	2,286	-94.065%
2025-10-29	15.9700	15.9700	15.4700	15.4700	-14.672%	3	2,286	-93.536%
2025-10-22	17.9500	18.1300	17.9500	18.1300	+0.166%	2	2,284	-94.484%
2025-10-03	18.0000	18.1000	18.0000	18.1000	-5.483%	2	2,284	-94.475%
2025-10-02	19.1400	19.1600	19.1400	19.1500	+15.361%	32	2,283	-94.778%
2025-09-24	16.6000	16.6000	16.6000	16.6000	-10.319%	190	2,282	-93.976%
2025-09-22	18.2900	18.5100	18.2900	18.5100	+10.772%	2	2,092	-94.598%
2025-09-17	16.5500	16.7100	16.5500	16.7100	-9.529%	2	2,092	-94.016%
2025-09-12	18.0300	18.4700	18.0300	18.4700	+1.372%	4	2,092	-94.586%
2025-09-11	18.0000	18.2200	18.0000	18.2200	-3.342%	2	2,092	-94.512%
2025-09-10	18.7800	18.8500	18.7800	18.8500	+3.685%	9	2,092	-94.695%
2025-09-04	17.8800	18.1800	17.8800	18.1800	-0.764%	2	2,092	-94.499%
2025-09-03	18.3200	18.3200	18.3200	18.3200	+8.402%	1	2,092	-94.541%
2025-08-29	16.8100	16.9000	16.8100	16.9000	-16.295%	5	2,086	-94.083%
2025-08-21	19.9700	20.1900	19.9700	20.1900	-6.398%	2	2,086	-95.047%
2025-08-14	21.5700	21.5700	21.5700	21.5700	+1.268%	1	2,086	-95.364%
2025-06-11	21.3000	21.3000	21.3000	21.3000	-8.190%	3	2,086	-95.305%
2025-06-09	23.3000	23.3000	23.2000	23.2000	-9.198%	9	2,087	-95.690%
2025-04-30	25.4500	25.5500	25.4500	25.5500	+8.217%	4	2,087	-96.086%
2025-04-17	23.6100	23.6100	23.6100	23.6100	+40.536%	1	2,088	-95.765%
2025-04-01	16.8000	16.8000	16.8000	16.8000	-5.085%	55	2,088	-94.048%
2025-03-20	17.7500	17.7500	17.6900	17.7000	-13.869%	2,152	2,034	-94.350%
2025-03-10	20.5500	20.5500	20.5500	20.5500	-3.020%	4	34	-95.134%
2025-02-26	21.1900	21.1900	21.1900	21.1900	+2.367%	1	34	-95.281%
2025-02-25	20.7000	20.7000	20.7000	20.7000	-7.877%	2	37	-95.169%
2025-01-31	22.4700	22.4700	22.4700	22.4700	+12.014%	2	37	-95.550%
2025-01-15	20.0600	20.0600	20.0600	20.0600	+9.918%	2	36	-95.015%
2024-12-04	18.2500	18.2500	18.2500	18.2500	+9.807%	5	34	-94.521%
2024-11-27	16.6200	16.6200	16.6200	16.6200	+9.055%	2	32	-93.983%
2024-11-22	15.2400	15.2400	15.2400	15.2400	+2.282%	2	32	-93.438%
2024-11-21	14.9000	14.9000	14.9000	14.9000	-9.202%	5	31	-93.289%
2024-11-20	16.4100	16.4100	16.4100	16.4100	+1.296%	1	31	-93.906%
2024-11-12	16.3000	16.3000	16.1000	16.2000	-0.917%	30	32	-93.827%
2024-11-11	16.3500	16.3500	16.3500	16.3500	+1.869%	1	62	-93.884%
2024-11-08	16.0500	16.0500	16.0500	16.0500	-10.335%	60	61	-93.769%
2024-10-28	17.8000	17.9000	17.8000	17.9000	+8.815%	19	31	-94.413%
2024-10-22	16.4000	16.5000	16.4000	16.4500	+9.448%	11	15	-93.921%
2024-10-07	15.0300	15.0300	15.0300	15.0300	-2.085%	1	7	-93.347%
2024-10-04	15.4000	15.4000	15.2600	15.3500	-7.530%	22	6	-93.485%
2024-10-03	16.6000	16.6000	16.6000	16.6000	0.000%	5	5	-93.976%