Dark

XOM20270115P135
XOM Jan 15 2027 135.00 Put (XOM270115P00135000)
option OPRA

EOD

Aug 5, 2026

4.75+5.556%(+0.25)2,441

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.6500	4.7500	4.5000	4.7500	+5.556%	2,441	4,899	0.000%
2026-08-04	4.5000	4.5000	4.5000	4.5000	+8.959%	1	3,739	+5.556%
2026-08-03	4.1000	4.1300	4.1000	4.1300	+2.736%	5	3,739	+15.012%
2026-07-31	4.8500	4.8500	4.0200	4.0200	+1.515%	82	3,739	+18.159%
2026-07-30	4.5500	4.5500	3.9600	3.9600	-7.907%	154	3,683	+19.949%
2026-07-29	3.9000	4.3500	3.7000	4.3000	-10.042%	29	3,740	+10.465%
2026-07-28	4.4500	4.7800	4.3800	4.7800	+2.796%	25	3,714	-0.628%
2026-07-27	4.6300	4.7000	4.6000	4.6500	+6.897%	14	3,702	+2.151%
2026-07-24	4.2500	4.3700	4.1200	4.3500	+2.353%	205	3,692	+9.195%
2026-07-23	4.1500	4.3000	4.0100	4.2500	-13.265%	84	3,497	+11.765%
2026-07-22	4.8000	4.9000	4.6000	4.9000	-10.420%	67	3,458	-3.061%
2026-07-21	5.5500	5.5500	5.3400	5.4700	-10.328%	24	3,433	-13.163%
2026-07-20	6.1000	6.1500	6.1000	6.1000	-3.937%	58	3,435	-22.131%
2026-07-17	5.4500	6.3500	5.4500	6.3500	0.000%	177	3,380	-25.197%
2026-07-16	6.4500	6.5000	6.3200	6.3500	-12.050%	65	3,220	-25.197%
2026-07-15	7.0500	7.4500	7.0500	7.2200	+5.401%	195	3,167	-34.211%
2026-07-14	7.0500	7.1000	6.8000	6.8500	-3.521%	101	3,017	-30.657%
2026-07-13	7.3500	7.4000	6.9500	7.1000	-21.978%	29	2,938	-33.099%
2026-07-10	9.0000	9.2500	8.9500	9.1000	-4.712%	180	2,911	-47.802%
2026-07-09	9.2000	9.5500	8.9500	9.5500	+14.508%	103	2,741	-50.262%
2026-07-08	8.0000	8.3500	8.0000	8.3400	+5.170%	21	2,700	-43.046%
2026-07-07	7.9000	8.3000	7.8000	7.9300	-16.963%	202	2,681	-40.101%
2026-07-06	9.8500	9.8500	9.3500	9.5500	-2.252%	44	2,748	-50.262%
2026-07-02	9.2000	9.8400	9.2000	9.7700	-2.786%	189	2,598	-51.382%
2026-07-01	9.9000	10.2000	9.9000	10.0500	-0.495%	25	2,598	-52.736%
2026-06-30	10.1000	10.2500	10.0000	10.1000	+2.020%	73	2,619	-52.970%
2026-06-29	10.3000	10.3000	9.9000	9.9000	-1.980%	36	2,557	-52.020%
2026-06-26	10.1000	10.1000	10.1000	10.1000	+1.000%	88	2,542	-52.970%
2026-06-25	10.1000	10.1000	10.0000	10.0000	-3.382%	9	2,455	-52.500%
2026-06-24	10.4300	10.4900	10.3500	10.3500	+18.966%	14	2,448	-54.106%
2026-06-23	8.8000	8.8000	8.7000	8.7000	-9.375%	601	2,195	-45.402%
2026-06-22	9.5500	9.6000	9.5500	9.6000	-9.005%	5	1,942	-50.521%
2026-06-18	10.7600	10.7600	10.3500	10.5500	+20.571%	34	1,914	-54.976%
2026-06-17	8.8500	8.8500	8.7500	8.7500	-5.200%	34	1,914	-45.714%
2026-06-16	9.1500	9.3000	8.8900	9.2300	+0.874%	175	1,914	-48.537%
2026-06-15	10.6500	10.6500	9.1500	9.1500	+16.858%	11	1,829	-48.087%
2026-06-12	7.5000	7.8300	7.5000	7.8300	-1.509%	79	1,829	-39.336%
2026-06-11	7.3700	7.9500	7.2000	7.9500	+8.904%	86	1,829	-40.252%
2026-06-10	7.4900	7.5900	7.1400	7.3000	+0.690%	42	1,829	-34.932%
2026-06-08	6.9700	7.2500	6.9700	7.2500	-0.549%	20	1,832	-34.483%
2026-06-05	7.2000	7.4000	7.1800	7.2900	+5.652%	24	1,843	-34.842%
2026-06-04	7.1000	7.1500	6.8000	6.9000	+6.481%	91	1,833	-31.159%
2026-06-03	6.7500	6.7500	6.4800	6.4800	-11.837%	105	1,755	-26.698%
2026-06-02	7.4100	7.6500	7.3500	7.3500	-7.547%	11	1,774	-35.374%
2026-06-01	7.4500	7.9500	7.4500	7.9500	-5.357%	3	1,774	-40.252%
2026-05-29	8.2000	8.4500	7.7500	8.4000	+8.387%	112	1,775	-43.452%
2026-05-28	7.5500	7.7500	7.4500	7.7500	+3.333%	42	1,714	-38.710%
2026-05-27	8.5100	8.5100	7.5000	7.5000	+2.740%	124	1,709	-36.667%
2026-05-26	6.8500	7.4000	6.6900	7.3000	+14.063%	85	1,606	-34.932%
2026-05-22	6.4000	6.4000	6.3700	6.4000	+12.281%	12	1,613	-25.781%
2026-05-20	5.5000	5.7000	5.5000	5.7000	+10.251%	7	1,601	-16.667%
2026-05-19	5.3700	5.4200	4.7000	5.1700	-13.833%	34	1,601	-8.124%
2026-05-15	5.9000	6.0000	5.9000	6.0000	-13.043%	11	1,601	-20.833%
2026-05-14	6.9000	6.9000	6.9000	6.9000	-13.750%	3	1,601	-31.159%
2026-05-11	8.0000	8.0000	7.9500	8.0000	-12.949%	26	1,598	-40.625%
2026-05-08	9.1000	9.2000	8.8000	9.1900	+4.789%	44	1,597	-48.313%
2026-05-07	8.8000	8.8000	8.7700	8.7700	+10.314%	41	1,572	-45.838%
2026-05-06	8.0000	8.3000	7.9500	7.9500	+15.217%	447	1,311	-40.252%
2026-05-05	6.9000	6.9000	6.9000	6.9000	-4.432%	6	1,582	-31.159%
2026-05-04	7.0700	7.2200	7.0700	7.2200	-2.432%	18	1,576	-34.211%
2026-05-01	7.6000	7.6000	7.4000	7.4000	+6.322%	29	1,572	-35.811%
2026-04-30	7.3500	7.5500	6.9600	6.9600	-5.819%	217	1,572	-31.753%
2026-04-29	7.6000	7.6000	7.3900	7.3900	-7.509%	80	1,495	-35.724%
2026-04-28	8.0000	8.0100	7.9900	7.9900	-9.205%	16	1,418	-40.551%
2026-04-27	8.6500	8.8000	8.0800	8.8000	-3.297%	15	1,418	-46.023%
2026-04-24	8.5500	9.1000	8.5500	9.1000	+12.346%	155	1,428	-47.802%
2026-04-23	8.1000	8.1000	8.1000	8.1000	-1.937%	35	1,273	-41.358%
2026-04-22	8.2600	8.2600	8.2600	8.2600	-4.398%	10	1,273	-42.494%
2026-04-21	8.6400	8.6400	8.6400	8.6400	+2.491%	1	1,274	-45.023%
2026-04-20	8.4400	8.4400	8.3600	8.4300	-6.229%	12	1,274	-43.654%
2026-04-17	9.2000	9.5100	8.9900	8.9900	+18.289%	340	1,276	-47.164%
2026-04-16	7.6000	7.7000	7.5000	7.6000	-10.059%	51	992	-37.500%
2026-04-14	8.5200	8.9000	8.4500	8.4500	+5.625%	56	993	-43.787%
2026-04-13	7.6500	8.0000	7.6500	8.0000	0.000%	9	990	-40.625%
2026-04-10	7.8500	8.0000	7.8500	8.0000	+7.239%	12	986	-40.625%
2026-04-09	7.1000	7.4600	7.0500	7.4600	-5.570%	16	981	-36.327%
2026-04-08	8.6000	8.6500	7.9000	7.9000	+19.697%	113	975	-39.873%
2026-04-07	6.6000	6.6000	6.6000	6.6000	-2.222%	6	1,060	-28.030%
2026-04-06	6.7500	6.7500	6.7500	6.7500	-4.930%	6	1,054	-29.630%
2026-04-02	7.0500	7.1000	7.0500	7.1000	+1.429%	2	1,050	-33.099%
2026-04-01	7.0000	7.0000	7.0000	7.0000	+29.630%	5	1,050	-32.143%
2026-03-30	5.0000	5.4000	4.8700	5.4000	0.000%	40	1,050	-12.037%
2026-03-27	5.7700	5.7700	5.4000	5.4000	-10.000%	24	1,023	-12.037%
2026-03-24	6.1500	6.2000	6.0000	6.0000	-13.420%	45	1,027	-20.833%
2026-03-23	6.9300	6.9300	6.9300	6.9300	-2.394%	2	1,002	-31.457%
2026-03-20	6.8000	7.1000	6.7000	7.1000	-4.698%	23	1,002	-33.099%
2026-03-19	7.6500	7.6500	7.2000	7.4500	+7.194%	23	997	-36.242%
2026-03-18	6.7500	7.1000	6.7500	6.9500	+2.963%	24	987	-31.655%
2026-03-17	6.8500	6.9000	6.6000	6.7500	-8.163%	58	987	-29.630%
2026-03-16	7.5000	7.5500	7.2500	7.3500	-3.922%	42	949	-35.374%
2026-03-13	7.8500	8.0000	7.6500	7.6500	-4.613%	52	977	-37.908%
2026-03-12	8.3000	8.3500	7.9500	8.0200	-6.418%	89	972	-40.773%
2026-03-11	8.7900	8.8000	8.5700	8.5700	-6.848%	23	915	-44.574%
2026-03-10	9.2000	9.4500	9.2000	9.2000	+2.793%	77	907	-48.370%
2026-03-09	9.3300	9.3300	8.8800	8.9500	-1.648%	12	837	-46.927%
2026-03-06	9.2500	9.2500	8.9600	9.1000	+0.552%	69	827	-47.802%
2026-03-05	8.8000	9.0500	8.8000	9.0500	+1.914%	16	830	-47.514%
2026-03-04	9.3000	9.3000	8.5300	8.8800	-1.878%	6	819	-46.509%
2026-03-03	9.1500	9.2500	8.7500	9.0500	+19.551%	135	815	-47.514%
2026-03-02	7.3000	7.7000	7.3000	7.5700	-7.117%	55	790	-37.252%
2026-02-27	8.9000	8.9000	8.1500	8.1500	-4.678%	49	810	-41.718%
2026-02-24	8.6500	8.7500	8.5000	8.5500	-6.044%	16	823	-44.444%
2026-02-20	9.1000	9.1000	9.1000	9.1000	+13.325%	20	822	-47.802%
2026-02-19	8.0000	8.0300	8.0000	8.0300	-2.073%	5	822	-40.847%
2026-02-18	8.3700	8.3700	8.1500	8.2000	-13.043%	13	820	-42.073%
2026-02-17	9.4300	9.4300	9.4300	9.4300	+15.706%	2	816	-49.629%
2026-02-13	8.6000	8.6000	8.1500	8.1500	+0.617%	13	814	-41.718%
2026-02-12	7.1500	8.3500	7.1500	8.1000	+15.714%	100	814	-41.358%
2026-02-11	6.5000	7.0000	6.5000	7.0000	-8.497%	90	805	-32.143%
2026-02-10	7.7500	7.9300	7.6500	7.6500	-2.795%	106	826	-37.908%
2026-02-09	7.9000	7.9000	7.8700	7.8700	-5.181%	11	765	-39.644%
2026-02-06	8.4700	8.4700	8.1500	8.3000	-6.742%	47	765	-42.771%
2026-02-05	9.2500	9.4000	8.9000	8.9000	+4.094%	106	762	-46.629%
2026-02-04	9.2300	9.7800	8.5500	8.5500	-11.399%	143	705	-44.444%
2026-02-03	9.8500	9.9000	9.4500	9.6500	-11.711%	124	750	-50.777%
2026-02-02	11.0000	11.0000	10.8000	10.9300	+8.648%	58	630	-56.542%
2026-01-30	10.8500	11.3000	10.0600	10.0600	-4.190%	34	611	-52.783%
2026-01-29	10.6000	10.8000	10.4000	10.5000	-6.250%	16	611	-54.762%
2026-01-28	11.2500	11.3500	11.2000	11.2000	-2.183%	100	598	-57.589%
2026-01-27	11.6000	11.6000	11.4500	11.4500	-6.531%	15	556	-58.515%
2026-01-26	11.6500	12.3000	11.6500	12.2500	+2.941%	24	556	-61.224%
2026-01-23	11.8000	11.9500	11.8000	11.9000	-5.179%	54	543	-60.084%
2026-01-22	13.0500	13.1000	12.5500	12.5500	-2.713%	65	498	-62.151%
2026-01-21	12.7500	13.1500	12.7500	12.9000	-8.511%	97	448	-63.178%
2026-01-20	14.1000	14.1000	14.1000	14.1000	0.000%	7	378	-66.312%
2026-01-16	14.1000	14.1000	14.1000	14.1000	-2.759%	9	362	-66.312%
2026-01-15	14.5000	14.5000	14.5000	14.5000	-0.617%	9	362	-67.241%
2026-01-14	15.0500	15.0500	14.0500	14.5900	-41.429%	743	353	-67.443%
2025-10-03	24.6200	24.9100	24.6200	24.9100	+3.662%	2	13	-80.931%
2025-09-23	23.8400	24.0700	23.7900	24.0300	-6.716%	4	13	-80.233%
2025-09-22	25.4400	25.7600	25.4400	25.7600	+5.747%	2	12	-81.561%
2025-09-18	24.1300	24.3600	24.1300	24.3600	-4.807%	2	12	-80.501%
2025-09-15	25.4100	25.5900	25.4100	25.5900	+0.629%	2	12	-81.438%
2025-09-11	25.2000	25.4300	25.2000	25.4300	+1.154%	2	12	-81.321%
2025-09-04	24.9100	25.1400	24.9100	25.1400	-10.214%	2	12	-81.106%
2025-06-26	28.0000	28.0000	28.0000	28.0000	-1.512%	1	12	-83.036%
2025-06-24	27.7000	28.4300	27.7000	28.4300	-14.109%	4	12	-83.292%
2025-04-30	33.0000	33.2000	33.0000	33.1000	+3.762%	8	13	-85.650%
2025-04-23	31.9000	31.9000	31.9000	31.9000	-16.383%	1	13	-85.110%
2025-04-07	38.1500	38.1500	38.1500	38.1500	+69.556%	1	12	-87.549%
2025-04-01	22.5000	22.5000	22.5000	22.5000	-30.769%	6	13	-78.889%
2025-03-05	32.5000	32.5000	32.5000	32.5000	+6.873%	1	7	-85.385%
2025-02-03	30.4100	30.4100	30.4100	30.4100	+16.962%	1	6	-84.380%
2025-01-22	26.0000	26.0000	26.0000	26.0000	-13.333%	1	6	-81.731%
2024-12-31	30.0000	30.0000	30.0000	30.0000	-5.063%	3	4	-84.167%
2024-12-27	31.6000	31.6000	31.6000	31.6000	+2.965%	2	4	-84.968%
2024-12-24	30.6500	30.6900	30.4500	30.6900	0.000%	3	0	-84.523%