Dark

XOM20270115P130
XOM Jan 15 2027 130.00 Put (XOM270115P00130000)
option OPRA

EOD

Sep 18, 2026

1.44+4.348%(+0.06)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.4600	1.4600	1.4400	1.4400	+4.348%	5	8,320	0.000%
2026-09-17	1.5700	1.5700	1.3500	1.3800	-2.128%	8	8,317	+4.348%
2026-09-16	1.3800	1.4700	1.3800	1.4100	+13.710%	22	8,316	+2.128%
2026-09-15	1.3100	1.3200	1.1800	1.2400	-19.481%	201	8,306	+16.129%
2026-09-14	1.5500	1.5500	1.5400	1.5400	+8.451%	20	8,170	-6.494%
2026-09-11	1.4200	1.4200	1.3700	1.4200	-1.389%	107	8,154	+1.408%
2026-09-10	1.4100	1.4800	1.3500	1.4400	-3.356%	60	8,151	0.000%
2026-09-09	1.5100	1.5100	1.4000	1.4900	-12.353%	44	8,143	-3.356%
2026-09-08	1.8000	1.8000	1.6600	1.7000	-3.409%	23	8,142	-15.294%
2026-09-04	1.6000	1.8100	1.6000	1.7600	+18.919%	118	8,065	-18.182%
2026-09-03	1.3100	1.4800	1.3100	1.4800	+8.029%	55	8,065	-2.703%
2026-09-02	1.5000	1.5000	1.3700	1.3700	-2.143%	20	8,061	+5.109%
2026-09-01	1.5000	1.5000	1.4000	1.4000	-21.788%	34	8,050	+2.857%
2026-08-31	1.7200	1.8000	1.7200	1.7900	-14.762%	5	8,053	-19.553%
2026-08-28	2.0500	2.1500	2.0500	2.1000	+5.528%	165	8,049	-31.429%
2026-08-27	2.1800	2.1800	1.9700	1.9900	+8.152%	89	7,928	-27.638%
2026-08-25	1.7100	1.9100	1.7100	1.8400	+12.883%	69	7,961	-21.739%
2026-08-24	1.6200	1.6800	1.6000	1.6300	+1.875%	39	7,966	-11.656%
2026-08-21	1.4700	1.6000	1.4700	1.6000	+5.960%	14	7,967	-10.000%
2026-08-20	1.2900	1.5100	1.2600	1.5100	+5.594%	41	7,976	-4.636%
2026-08-19	1.3200	1.4400	1.3200	1.4300	-4.027%	29	7,973	+0.699%
2026-08-18	1.5000	1.5000	1.4500	1.4900	-10.778%	61	7,973	-3.356%
2026-08-17	1.8500	1.9500	1.6500	1.6700	-9.730%	16	7,997	-13.772%
2026-08-14	2.0000	2.0100	1.8500	1.8500	-19.565%	24	7,994	-22.162%
2026-08-12	2.2700	2.3000	2.2700	2.3000	+5.505%	2	7,989	-37.391%
2026-08-11	2.2000	2.2000	2.1100	2.1800	-5.628%	23	7,988	-33.945%
2026-08-10	2.5000	2.5000	2.2800	2.3100	-27.813%	123	7,992	-37.662%
2026-08-07	3.4500	3.4500	3.1500	3.2000	+4.918%	49	7,963	-55.000%
2026-08-06	3.3200	3.3200	3.0500	3.0500	-8.955%	81	7,973	-52.787%
2026-08-05	3.2800	3.3500	3.2500	3.3500	-3.458%	7	7,946	-57.015%
2026-08-04	3.9500	3.9500	3.4700	3.4700	+10.159%	19	7,947	-58.501%
2026-08-03	3.3500	3.3500	3.1500	3.1500	+8.247%	506	7,971	-54.286%
2026-07-31	3.6500	3.6500	2.9000	2.9100	-2.020%	74	7,736	-50.515%
2026-07-30	3.3000	3.4500	2.9700	2.9700	-8.333%	170	7,621	-51.515%
2026-07-29	2.9300	3.2400	2.7400	3.2400	-11.233%	1,171	7,491	-55.556%
2026-07-28	3.3300	3.6500	3.3000	3.6500	+4.286%	11	6,476	-60.548%
2026-07-27	3.4700	3.5500	3.4500	3.5000	+6.707%	1,115	6,328	-58.857%
2026-07-24	3.1500	3.2800	3.0000	3.2800	+7.541%	47	5,758	-56.098%
2026-07-23	3.1500	3.1500	2.9600	3.0500	-12.857%	46	5,766	-52.787%
2026-07-22	3.5300	3.5900	3.5000	3.5000	-12.718%	241	5,728	-58.857%
2026-07-21	4.3000	4.3500	3.9500	4.0100	-10.889%	56	5,727	-64.090%
2026-07-20	4.6000	4.8000	4.4500	4.5000	-2.597%	1,521	5,707	-68.000%
2026-07-17	4.2500	4.7000	4.2000	4.6200	-1.702%	496	4,495	-68.831%
2026-07-16	4.9500	5.0000	4.7000	4.7000	-11.321%	83	4,132	-69.362%
2026-07-15	5.2000	5.7500	5.2000	5.3000	+2.515%	527	4,084	-72.830%
2026-07-14	5.3500	5.3500	5.1500	5.1700	-8.496%	377	4,106	-72.147%
2026-07-13	5.5800	5.6500	5.3000	5.6500	-17.638%	70	3,890	-74.513%
2026-07-10	7.0500	7.0500	6.8500	6.8600	-6.667%	31	3,864	-79.009%
2026-07-09	7.0300	7.3600	6.9500	7.3500	+17.600%	34	3,841	-80.408%
2026-07-08	5.6000	6.3800	5.6000	6.2500	+4.690%	73	3,862	-76.960%
2026-07-07	6.4500	6.4500	5.9500	5.9700	-17.083%	64	3,817	-75.879%
2026-07-06	7.7700	7.7700	7.2000	7.2000	-9.434%	22	3,823	-80.000%
2026-07-02	7.6000	7.9500	7.0200	7.9500	+2.581%	40	3,797	-81.887%
2026-07-01	7.8000	7.8000	7.7500	7.7500	-3.125%	5	3,797	-81.419%
2026-06-30	7.9200	8.0000	7.8500	8.0000	0.000%	47	3,796	-82.000%
2026-06-29	7.7500	8.0000	7.7500	8.0000	0.000%	20	3,766	-82.000%
2026-06-26	8.0000	8.0000	8.0000	8.0000	+1.911%	1	3,765	-82.000%
2026-06-25	7.8000	7.9500	7.6500	7.8500	-3.086%	94	3,765	-81.656%
2026-06-24	8.1500	8.1500	8.0500	8.1000	+20.715%	11	3,684	-82.222%
2026-06-23	6.7100	6.7100	6.7100	6.7100	-9.933%	4	3,677	-78.539%
2026-06-22	7.4200	7.4500	7.4000	7.4500	-5.096%	28	3,673	-80.671%
2026-06-18	8.1000	8.3200	7.8500	7.8500	+17.164%	111	3,514	-81.656%
2026-06-17	7.1000	7.1000	6.7000	6.7000	-6.944%	15	3,514	-78.507%
2026-06-16	7.1000	7.3000	7.0500	7.2000	-3.356%	109	3,514	-80.000%
2026-06-15	8.2700	8.2700	7.2500	7.4500	+22.131%	26	3,488	-80.671%
2026-06-12	5.8500	6.1000	5.8500	6.1000	+0.826%	38	3,488	-76.393%
2026-06-11	5.7000	6.0500	5.7000	6.0500	+6.140%	76	3,488	-76.198%
2026-06-10	5.8000	5.9500	5.7000	5.7000	-8.213%	20	3,482	-74.737%
2026-06-09	6.0000	6.3000	6.0000	6.2100	+9.524%	305	3,482	-76.812%
2026-06-08	5.5600	5.6700	5.4900	5.6700	-1.903%	103	3,505	-74.603%
2026-06-05	5.6500	5.8000	5.6500	5.7800	+7.435%	28	3,503	-75.087%
2026-06-04	5.5500	5.5500	5.3500	5.3800	+0.749%	308	3,491	-73.234%
2026-06-03	5.2500	5.3400	5.0500	5.3400	-5.487%	15	3,545	-73.034%
2026-06-02	5.9500	6.0700	5.6500	5.6500	-5.042%	41	3,551	-74.513%
2026-06-01	6.2000	6.2000	5.8000	5.9500	-10.526%	114	3,548	-75.798%
2026-05-29	6.2200	6.7000	6.1500	6.6500	+8.130%	74	3,620	-78.346%
2026-05-28	5.9000	6.1500	5.9000	6.1500	+3.361%	38	3,579	-76.585%
2026-05-27	6.6000	6.7000	5.8500	5.9500	-0.833%	72	3,573	-75.798%
2026-05-26	5.4000	6.0000	5.3600	6.0000	+14.504%	63	3,537	-76.000%
2026-05-22	5.0500	5.2600	5.0500	5.2400	+4.800%	30	3,557	-72.519%
2026-05-21	4.8000	5.0000	4.8000	5.0000	+20.482%	5	3,531	-71.200%
2026-05-20	4.0500	4.1500	4.0500	4.1500	0.000%	13	3,531	-65.301%
2026-05-19	4.7000	4.7000	4.1100	4.1500	-9.978%	44	3,527	-65.301%
2026-05-18	4.6100	4.6100	4.6100	4.6100	-17.679%	2	3,527	-68.764%
2026-05-14	5.6000	5.6000	5.6000	5.6000	-3.448%	2	3,527	-74.286%
2026-05-13	5.9500	5.9500	5.8000	5.8000	-2.027%	24	3,529	-75.172%
2026-05-12	5.9800	5.9800	5.9200	5.9200	-7.064%	6	3,529	-75.676%
2026-05-11	6.6100	6.6100	6.3700	6.3700	-12.740%	17	3,529	-77.394%
2026-05-08	7.2500	7.3000	7.2400	7.3000	+18.699%	8	3,518	-80.274%
2026-05-06	6.5500	6.5500	6.1500	6.1500	+14.953%	8	3,517	-76.585%
2026-05-05	5.5000	5.5000	5.3500	5.3500	-7.759%	7	3,517	-73.084%
2026-05-04	6.7000	6.7000	5.8000	5.8000	-1.193%	2	3,515	-75.172%
2026-04-30	5.8700	5.8700	5.8700	5.8700	-9.692%	2	3,516	-75.468%
2026-04-28	6.3500	6.5000	6.1500	6.5000	-7.801%	354	3,515	-77.846%
2026-04-27	7.1000	7.1000	7.0500	7.0500	-4.082%	106	3,330	-79.574%
2026-04-24	7.0000	7.3500	6.9000	7.3500	+12.214%	50	3,330	-80.408%
2026-04-23	6.5500	6.5500	6.5500	6.5500	-3.676%	1	3,311	-78.015%
2026-04-21	6.9500	6.9500	6.8000	6.8000	0.000%	11	3,303	-78.824%
2026-04-20	6.8000	6.8000	6.8000	6.8000	-5.556%	1	3,303	-78.824%
2026-04-17	7.9500	7.9500	7.2000	7.2000	+6.667%	143	3,302	-80.000%
2026-04-15	7.0000	7.0000	6.7500	6.7500	-3.571%	7	3,402	-78.667%
2026-04-14	7.3000	7.3600	6.8000	7.0000	+6.870%	25	3,404	-79.429%
2026-04-13	6.1000	6.5500	6.1000	6.5500	+3.150%	164	3,389	-78.015%
2026-04-10	6.5000	6.5000	6.3000	6.3500	+5.833%	68	3,291	-77.323%
2026-04-09	5.9000	6.0000	5.7000	6.0000	-7.692%	19	3,264	-76.000%
2026-04-08	7.5000	7.5000	6.1500	6.5000	+16.071%	431	3,255	-77.846%
2026-04-07	5.3100	5.6000	5.0500	5.6000	+2.752%	19	3,082	-74.286%
2026-04-06	5.6000	5.6000	5.4400	5.4500	-12.097%	15	3,072	-73.578%
2026-04-02	5.3400	6.2000	5.3400	6.2000	+12.116%	58	3,027	-76.774%
2026-04-01	5.1500	5.9900	5.0000	5.5300	+11.717%	486	3,027	-73.960%
2026-03-31	4.4700	4.9500	4.4700	4.9500	+5.319%	12	2,786	-70.909%
2026-03-30	4.3000	4.7000	4.1100	4.7000	+2.174%	260	2,780	-69.362%
2026-03-27	4.6000	4.6000	4.5700	4.6000	-9.804%	22	2,710	-68.696%
2026-03-26	5.0900	5.1500	5.0500	5.1000	+1.594%	18	2,699	-71.765%
2026-03-25	5.0200	5.0200	5.0200	5.0200	-1.569%	1	2,686	-71.315%
2026-03-24	5.1000	5.1500	4.7900	5.1000	-8.929%	97	2,686	-71.765%
2026-03-23	5.6000	5.6000	5.6000	5.6000	-3.282%	6	2,598	-74.286%
2026-03-20	5.6900	5.7900	5.5800	5.7900	-8.095%	92	2,597	-75.130%
2026-03-19	6.0500	6.3000	6.0500	6.3000	+8.621%	54	2,540	-77.143%
2026-03-18	5.6000	5.8000	5.6000	5.8000	+2.655%	15	2,525	-75.172%
2026-03-17	5.7000	5.7000	5.5000	5.6500	-7.529%	83	2,513	-74.513%
2026-03-16	6.4600	6.5000	6.0000	6.1100	-3.780%	36	2,503	-76.432%
2026-03-13	6.5300	6.5300	6.3500	6.3500	-5.926%	11	2,471	-77.323%
2026-03-12	6.8000	7.0800	6.5500	6.7500	-3.846%	158	2,471	-78.667%
2026-03-11	7.3500	7.3500	7.0000	7.0200	-8.831%	46	2,420	-79.487%
2026-03-10	7.5500	7.8000	7.4000	7.7000	+2.667%	14	2,389	-81.299%
2026-03-09	7.3000	7.5000	7.1500	7.5000	0.000%	609	2,381	-80.800%
2026-03-06	7.6500	7.6500	7.3000	7.5000	+2.041%	82	2,151	-80.800%
2026-03-05	7.2000	7.5500	7.1000	7.3500	+0.685%	30	2,084	-80.408%
2026-03-04	7.9000	7.9000	7.1500	7.3000	-2.276%	516	2,059	-80.274%
2026-03-03	7.5500	7.8300	7.3900	7.4700	+16.355%	468	2,543	-80.723%
2026-03-02	6.3000	6.6000	6.3000	6.4200	-6.957%	42	2,163	-77.570%
2026-02-27	7.4500	7.4500	6.7000	6.9000	-6.757%	58	2,157	-79.130%
2026-02-26	7.1500	7.4000	6.9500	7.4000	+4.225%	29	2,108	-80.541%
2026-02-25	7.4500	7.4900	7.1000	7.1000	-0.699%	458	1,688	-79.718%
2026-02-24	7.4700	7.4700	6.8800	7.1500	-2.322%	203	1,688	-79.860%
2026-02-23	6.8500	7.3200	6.8500	7.3200	-3.046%	13	1,525	-80.328%
2026-02-20	7.1000	7.7500	7.1000	7.5500	+15.267%	38	1,517	-80.927%
2026-02-19	6.5000	6.6000	6.3500	6.5500	+1.080%	613	1,480	-78.015%
2026-02-18	6.8200	6.8200	6.4800	6.4800	-11.354%	150	1,519	-77.778%
2026-02-17	7.2000	7.6400	7.1500	7.3100	+8.296%	448	1,496	-80.301%
2026-02-13	6.7500	7.0000	6.7500	6.7500	+1.504%	220	1,161	-78.667%
2026-02-12	5.6900	6.6500	5.5200	6.6500	+13.675%	64	1,161	-78.346%
2026-02-11	5.6000	5.8500	5.2700	5.8500	-5.645%	259	1,110	-75.385%
2026-02-10	6.8300	6.9500	6.2000	6.2000	-0.800%	84	1,159	-76.774%
2026-02-09	6.2700	6.6500	6.2500	6.2500	-8.088%	16	1,191	-76.960%
2026-02-06	6.6000	6.9000	6.4700	6.8000	-6.849%	86	1,177	-78.824%
2026-02-05	7.7500	7.7500	7.2500	7.3000	+4.286%	135	1,175	-80.274%
2026-02-04	7.1000	7.5000	7.0000	7.0000	-6.915%	176	1,125	-79.429%
2026-02-03	7.7200	7.7200	7.5200	7.5200	-17.181%	11	1,115	-80.851%
2026-02-02	9.1200	9.1200	9.0800	9.0800	+8.873%	10	1,109	-84.141%
2026-01-30	8.4500	9.2500	8.3000	8.3400	-0.120%	117	1,109	-82.734%
2026-01-29	8.3500	8.3500	8.3500	8.3500	-7.735%	9	1,081	-82.754%
2026-01-28	9.1500	9.2000	9.0500	9.0500	-2.162%	209	1,090	-84.088%
2026-01-27	9.6000	9.6000	9.2000	9.2500	-6.091%	19	949	-84.432%
2026-01-26	9.5000	9.9000	9.5000	9.8500	+2.711%	16	948	-85.381%
2026-01-23	9.6000	9.6500	9.5000	9.5900	-5.050%	23	942	-84.984%
2026-01-22	10.5500	10.7500	10.1000	10.1000	-2.415%	43	920	-85.743%
2026-01-21	10.5500	10.6000	10.3500	10.3500	-10.390%	89	904	-86.087%
2026-01-20	11.2600	11.5500	10.4500	11.5500	-1.282%	50	843	-87.532%
2026-01-16	11.8000	11.8500	11.7000	11.7000	-1.846%	70	808	-87.692%
2026-01-15	12.0000	12.1000	11.9000	11.9200	-0.667%	32	808	-87.919%
2026-01-14	12.3000	12.3000	11.2000	12.0000	-10.781%	281	785	-88.000%
2026-01-13	13.0900	13.9500	13.0900	13.4500	-6.597%	657	708	-89.294%
2026-01-09	14.4000	14.4000	14.4000	14.4000	-15.044%	10	86	-90.000%
2026-01-07	16.6000	17.0500	16.6000	16.9500	+21.071%	6	76	-91.504%
2026-01-06	14.0000	14.0000	14.0000	14.0000	+3.704%	1	75	-89.714%
2026-01-05	13.3000	13.5000	13.1000	13.5000	-8.599%	4	75	-89.333%
2026-01-02	14.9800	14.9800	14.7700	14.7700	-8.261%	12	71	-90.251%
2025-12-31	16.1000	16.1000	16.0700	16.1000	-3.593%	4	80	-91.056%
2025-12-23	16.7000	16.7000	16.7000	16.7000	-0.417%	2	80	-91.377%
2025-12-09	16.7700	16.7700	16.7700	16.7700	-8.110%	1	80	-91.413%
2025-11-13	18.2500	18.2500	18.2500	18.2500	-12.805%	10	80	-92.110%
2025-11-06	20.9300	20.9300	20.9300	20.9300	+15.444%	10	85	-93.120%
2025-09-26	18.1300	18.1300	18.1300	18.1300	-11.214%	2	75	-92.057%
2025-09-23	20.2100	20.4200	20.2100	20.4200	-7.097%	2	77	-92.948%
2025-09-22	21.8300	22.0200	21.7200	21.9800	+5.369%	4	77	-93.449%
2025-09-19	20.6800	20.8600	20.6800	20.8600	+2.506%	2	77	-93.097%
2025-09-18	20.4800	20.6500	20.1200	20.3500	+2.261%	5	77	-92.924%
2025-09-17	19.8000	19.9000	19.8000	19.9000	-8.966%	2	77	-92.764%
2025-09-15	21.6800	21.8600	21.6800	21.8600	+0.923%	2	78	-93.413%
2025-09-12	21.4700	21.6600	21.4700	21.6600	+0.185%	2	78	-93.352%
2025-09-11	21.4000	21.6200	21.4000	21.6200	-0.415%	2	79	-93.340%
2025-09-10	21.4500	21.7100	21.4500	21.7100	+1.165%	2	79	-93.367%
2025-09-04	21.2100	21.4600	21.2100	21.4600	+7.515%	2	79	-93.290%
2025-08-29	19.9600	19.9600	19.9600	19.9600	-21.633%	2	82	-92.786%
2025-08-15	25.4800	25.4800	25.4700	25.4700	+13.960%	16	82	-94.346%
2025-07-28	22.3500	22.3500	22.3500	22.3500	-6.289%	5	74	-93.557%
2025-07-02	23.8500	23.8500	23.8500	23.8500	-4.409%	4	74	-93.962%
2025-06-27	24.9500	24.9500	24.9500	24.9500	+3.656%	1	70	-94.228%
2025-06-26	24.0700	24.0700	24.0700	24.0700	+11.538%	1	70	-94.017%
2025-06-17	21.5800	21.5800	21.5800	21.5800	-6.580%	1	70	-93.327%
2025-06-13	23.1000	23.1000	23.1000	23.1000	-5.328%	2	69	-93.766%
2025-06-12	24.4000	24.4000	24.4000	24.4000	-14.326%	1	68	-94.098%
2025-06-06	28.4800	28.4800	28.4800	28.4800	-3.162%	28	67	-94.944%
2025-06-04	29.4100	29.4100	29.4100	29.4100	+4.439%	1	56	-95.104%
2025-05-27	28.1600	28.1600	28.1600	28.1600	+1.514%	1	56	-94.886%
2025-05-01	27.7400	27.7400	27.7400	27.7400	-5.000%	1	56	-94.809%
2025-04-30	29.1000	29.2500	29.1000	29.2000	+12.741%	4	56	-95.068%
2025-04-28	25.9000	25.9000	25.9000	25.9000	+31.139%	1	56	-94.440%
2025-03-28	19.7500	19.7500	19.7500	19.7500	+3.947%	6	55	-92.709%
2025-03-27	19.0000	19.0000	19.0000	19.0000	-5.707%	13	52	-92.421%
2025-03-24	20.1000	20.1500	20.1000	20.1500	-5.399%	21	39	-92.854%
2025-03-21	21.3000	21.3000	21.3000	21.3000	-14.800%	34	56	-93.239%
2025-03-10	25.0000	25.0000	25.0000	25.0000	-7.407%	3	44	-94.240%
2025-03-04	27.0000	27.0000	27.0000	27.0000	+18.162%	1	44	-94.667%
2025-02-11	22.9000	22.9000	22.7500	22.8500	-6.697%	38	44	-93.698%
2025-02-07	24.4900	24.4900	24.4900	24.4900	-8.105%	2	18	-94.120%
2025-02-03	26.6500	26.6500	26.6500	26.6500	-0.929%	5	18	-94.597%
2025-01-10	26.9000	26.9000	26.9000	26.9000	+2.515%	2	21	-94.647%
2024-12-31	26.7500	26.7500	26.2400	26.2400	+16.622%	6	17	-94.512%
2024-12-10	22.5000	22.5000	22.5000	22.5000	+23.626%	1	17	-93.600%
2024-11-25	18.2000	18.2000	18.2000	18.2000	-19.290%	1	17	-92.088%
2024-11-01	22.5500	22.5500	22.5500	22.5500	+17.755%	10	17	-93.614%
2024-10-22	19.0500	19.2000	19.0500	19.1500	+5.977%	7	12	-92.480%
2024-10-14	18.0700	18.0700	18.0700	18.0700	+2.090%	3	5	-92.031%
2024-10-04	17.7500	17.7500	17.7000	17.7000	0.000%	6	3	-91.864%