Dark

XOM20270115P140
XOM Jan 15 2027 140.00 Put (XOM270115P00140000)
option OPRA

EOD

Sep 18, 2026

2.68-1.832%(-0.05)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.7200	2.7400	2.6500	2.6800	-1.832%	15	3,605	0.000%
2026-09-17	2.9300	2.9300	2.7300	2.7300	-7.458%	18	3,618	-1.832%
2026-09-16	2.7200	2.9500	2.7100	2.9500	+31.696%	28	3,600	-9.153%
2026-09-15	2.4700	2.4700	2.1800	2.2400	-22.222%	14	3,600	+19.643%
2026-09-14	2.2700	2.8900	2.2400	2.8800	+7.463%	38	3,594	-6.944%
2026-09-11	2.5000	2.7200	2.5000	2.6800	-0.372%	13	3,588	0.000%
2026-09-10	2.7200	2.7300	2.6300	2.6900	-1.103%	127	3,584	-0.372%
2026-09-09	2.6200	2.9000	2.6200	2.7200	-17.576%	99	3,561	-1.471%
2026-09-08	3.1000	3.3900	3.1000	3.3000	+3.125%	90	3,518	-18.788%
2026-09-04	3.2500	3.2500	3.1500	3.2000	+19.850%	6	3,500	-16.250%
2026-09-03	2.6100	2.7600	2.6100	2.6700	-5.986%	110	3,500	+0.375%
2026-09-02	2.9500	2.9500	2.8400	2.8400	+1.429%	6	3,442	-5.634%
2026-09-01	2.8000	2.9000	2.8000	2.8000	-13.846%	107	3,442	-4.286%
2026-08-31	3.3000	3.5500	3.1000	3.2500	-21.117%	139	3,380	-17.538%
2026-08-28	4.0000	4.1200	4.0000	4.1200	+5.371%	29	3,376	-34.951%
2026-08-27	4.0500	4.2500	3.9100	3.9100	+11.080%	133	3,382	-31.458%
2026-08-26	3.6000	3.6000	3.5200	3.5200	+5.075%	16	3,407	-23.864%
2026-08-25	3.3000	3.3500	3.3000	3.3500	+11.667%	23	3,414	-20.000%
2026-08-24	3.0000	3.2500	3.0000	3.0000	0.000%	28	3,431	-10.667%
2026-08-21	2.8300	3.0000	2.8200	3.0000	+11.111%	14	3,424	-10.667%
2026-08-20	2.4100	2.7300	2.4100	2.7000	+1.887%	583	3,415	-0.741%
2026-08-19	2.5500	2.6500	2.5500	2.6500	-7.018%	7	2,908	+1.132%
2026-08-18	2.9400	3.0000	2.8500	2.8500	-14.414%	77	2,903	-5.965%
2026-08-17	3.4500	3.5500	3.2300	3.3300	-10.000%	200	2,871	-19.520%
2026-08-14	3.7500	3.7500	3.6000	3.7000	-12.941%	34	2,830	-27.568%
2026-08-13	4.4200	4.4500	4.0000	4.2500	+4.680%	69	2,812	-36.941%
2026-08-12	4.3000	4.4000	4.0600	4.0600	-2.169%	76	2,806	-33.990%
2026-08-11	4.2500	4.2500	3.9200	4.1500	-3.488%	63	2,763	-35.422%
2026-08-10	5.3500	5.3500	4.2100	4.3000	-27.119%	287	2,778	-37.674%
2026-08-07	6.1100	6.1500	5.7000	5.9000	+4.425%	116	2,683	-54.576%
2026-08-06	5.8500	5.8500	5.6000	5.6500	-7.377%	89	2,671	-52.566%
2026-08-05	5.8500	6.3500	5.8500	6.1000	+9.910%	216	2,600	-56.066%
2026-08-04	7.0500	7.0500	5.5500	5.5500	-0.893%	33	2,475	-51.712%
2026-08-03	5.6000	5.7500	5.4200	5.6000	+5.660%	164	2,456	-52.143%
2026-07-31	6.1500	6.4000	5.2000	5.3000	-4.505%	197	2,411	-49.434%
2026-07-30	5.7500	5.9500	5.5500	5.5500	+5.313%	29	2,370	-51.712%
2026-07-29	5.1500	5.2700	4.9000	5.2700	-15.680%	60	2,346	-49.146%
2026-07-28	5.9100	6.5500	5.6800	6.2500	+4.167%	56	2,350	-57.120%
2026-07-27	6.1000	6.2000	5.9500	6.0000	+4.895%	57	2,323	-55.333%
2026-07-24	5.6500	5.7200	5.3000	5.7200	+3.063%	58	2,302	-53.147%
2026-07-23	5.6400	5.6400	5.3500	5.5500	-11.905%	15	2,277	-51.712%
2026-07-22	6.4000	6.4000	6.1000	6.3000	-10.638%	52	2,277	-57.460%
2026-07-21	7.3500	7.3500	7.0000	7.0500	-9.149%	15	2,285	-61.986%
2026-07-20	7.8500	7.9500	7.7600	7.7600	-4.198%	8	2,276	-65.464%
2026-07-17	7.2800	8.1000	7.2800	8.1000	-1.818%	111	2,263	-66.914%
2026-07-16	8.6000	8.6000	8.2000	8.2500	-12.234%	69	2,248	-67.515%
2026-07-15	8.6500	9.7500	8.6500	9.4000	+7.675%	50	2,246	-71.489%
2026-07-14	8.9000	9.2000	8.7000	8.7300	-3.536%	245	2,222	-69.301%
2026-07-13	9.5000	9.6500	9.0500	9.0500	-18.468%	63	2,250	-70.387%
2026-07-10	11.5000	11.7500	11.1000	11.1000	-5.932%	98	2,264	-75.856%
2026-07-09	11.7000	11.8000	11.7000	11.8000	+13.462%	12	2,279	-77.288%
2026-07-08	9.5500	10.6500	9.5500	10.4000	-1.422%	48	2,289	-74.231%
2026-07-07	10.4500	10.8000	10.0500	10.5500	-12.083%	38	2,287	-74.597%
2026-07-06	12.4700	12.4700	12.0000	12.0000	-6.615%	70	2,316	-77.667%
2026-07-02	12.3000	12.8500	12.3000	12.8500	0.000%	5	2,349	-79.144%
2026-07-01	12.6500	12.8500	12.6200	12.8500	+1.581%	10	2,349	-79.144%
2026-06-30	12.6500	12.6500	12.6500	12.6500	0.000%	2	2,350	-78.814%
2026-06-29	12.4500	12.6500	12.4500	12.6500	-1.938%	4	2,350	-78.814%
2026-06-26	12.8000	12.9500	12.7500	12.9000	+3.614%	6	2,351	-79.225%
2026-06-25	13.4500	13.4500	12.4000	12.4500	-1.969%	145	2,351	-78.474%
2026-06-24	13.0000	13.2000	12.7000	12.7000	+14.932%	4	2,403	-78.898%
2026-06-23	11.4000	11.4000	11.0000	11.0500	-9.053%	23	2,403	-75.747%
2026-06-22	12.7500	12.7500	12.0000	12.1500	-3.953%	8	2,399	-77.942%
2026-06-18	12.8500	13.2000	12.6500	12.6500	+14.480%	73	2,379	-78.814%
2026-06-17	11.2000	11.2000	10.7500	11.0500	-0.897%	55	2,379	-75.747%
2026-06-16	11.4000	11.5900	11.1500	11.1500	-4.292%	187	2,379	-75.964%
2026-06-15	13.1600	13.1600	11.3500	11.6500	+20.103%	64	2,315	-76.996%
2026-06-12	9.4500	9.7100	9.4000	9.7000	-2.119%	50	2,315	-72.371%
2026-06-11	8.9500	9.9100	8.9500	9.9100	+9.503%	77	2,315	-72.957%
2026-06-10	9.0500	9.1000	8.9500	9.0500	-9.500%	79	2,280	-70.387%
2026-06-09	9.2500	10.0000	9.2500	10.0000	+11.111%	7	2,298	-73.200%
2026-06-08	8.8000	9.0500	8.8000	9.0000	-1.639%	3	2,297	-70.222%
2026-06-05	9.0000	9.2500	8.9800	9.1500	+5.415%	226	2,297	-70.710%
2026-06-04	8.9000	9.0000	8.6500	8.6800	+4.831%	34	2,285	-69.124%
2026-06-03	8.9100	8.9100	8.1100	8.2800	-13.570%	5	2,283	-67.633%
2026-06-02	9.4000	9.6000	9.4000	9.5800	+1.915%	5	2,284	-72.025%
2026-06-01	9.2000	9.7000	9.2000	9.4000	-8.738%	17	2,285	-71.489%
2026-05-29	10.0000	10.5300	10.0000	10.3000	+6.186%	38	2,292	-73.981%
2026-05-28	8.9500	9.8000	8.9500	9.7000	+1.042%	62	2,280	-72.371%
2026-05-27	10.3400	10.3500	9.6000	9.6000	+2.455%	108	2,284	-72.083%
2026-05-26	8.5000	9.3700	8.5000	9.3700	+14.268%	377	2,178	-71.398%
2026-05-22	7.8500	8.2000	7.8500	8.2000	+0.613%	24	1,828	-67.317%
2026-05-21	7.5000	8.1500	7.5000	8.1500	+8.667%	88	1,819	-67.117%
2026-05-20	6.4200	7.5000	6.4200	7.5000	+17.005%	246	1,819	-64.267%
2026-05-19	7.5000	7.5000	6.4100	6.4100	-9.591%	34	1,648	-58.190%
2026-05-18	7.3000	7.4200	6.9200	7.0900	+28.675%	76	1,648	-62.200%
2026-05-15	7.7500	7.8800	5.5100	5.5100	-35.176%	64	1,648	-51.361%
2026-05-14	8.7000	8.7000	8.5000	8.5000	-7.709%	2	1,655	-68.471%
2026-05-13	9.2500	9.2500	9.0000	9.2100	+1.209%	52	1,655	-70.901%
2026-05-12	9.1000	9.1000	9.1000	9.1000	-9.453%	1	1,655	-70.549%
2026-05-11	10.0500	10.0500	10.0500	10.0500	-9.946%	1	1,655	-73.333%
2026-05-08	11.1600	11.1600	11.1600	11.1600	+3.621%	4	1,658	-75.986%
2026-05-07	10.7700	10.7700	10.7700	10.7700	+4.058%	1	1,658	-75.116%
2026-05-06	10.1000	10.3500	9.9600	10.3500	+26.838%	9	1,657	-74.106%
2026-05-05	9.0000	9.0000	8.1600	8.1600	-6.849%	57	1,662	-67.157%
2026-05-04	8.3000	8.9300	8.3000	8.7600	-3.204%	14	1,614	-69.406%
2026-05-01	9.3500	9.3500	9.0500	9.0500	+1.117%	130	1,549	-70.387%
2026-04-30	8.9700	9.1000	8.8600	8.9500	+0.562%	228	1,549	-70.056%
2026-04-29	9.3500	9.3500	8.9000	8.9000	-9.184%	157	1,415	-69.888%
2026-04-28	9.8000	9.8000	9.8000	9.8000	-8.837%	3	1,313	-72.653%
2026-04-27	10.3000	10.7500	10.1000	10.7500	-2.184%	263	1,313	-75.070%
2026-04-24	10.5200	11.0000	10.5100	10.9900	-0.991%	49	1,463	-75.614%
2026-04-21	11.1000	11.1000	11.1000	11.1000	+7.662%	1	1,433	-75.856%
2026-04-20	10.3100	10.3100	10.3100	10.3100	-6.273%	1	1,433	-74.006%
2026-04-17	11.9800	12.1600	11.0000	11.0000	+17.773%	114	1,439	-75.636%
2026-04-16	9.6400	9.6400	9.2500	9.3400	-6.972%	14	1,401	-71.306%
2026-04-15	10.0500	10.0900	10.0200	10.0400	-6.080%	9	1,393	-73.307%
2026-04-14	10.7500	10.7500	10.6000	10.6900	+10.777%	125	1,404	-74.930%
2026-04-13	9.4000	9.6500	9.1500	9.6500	+1.579%	258	1,379	-72.228%
2026-04-10	9.5000	9.5000	9.5000	9.5000	+11.111%	4	1,126	-71.789%
2026-04-09	8.6000	8.6000	8.5500	8.5500	-5.000%	7	1,122	-68.655%
2026-04-08	9.8600	9.8600	9.0000	9.0000	+11.663%	18	1,120	-70.222%
2026-04-07	7.4900	8.0600	7.4900	8.0600	-0.494%	15	1,113	-66.749%
2026-04-06	8.4400	8.4400	8.1000	8.1000	-6.789%	6	1,103	-66.914%
2026-04-02	8.0000	8.6900	8.0000	8.6900	+7.020%	4	1,103	-69.160%
2026-04-01	8.1000	8.1200	8.1000	8.1200	+13.566%	2	1,103	-66.995%
2026-03-31	6.2800	7.1500	6.2800	7.1500	+7.519%	19	1,103	-62.517%
2026-03-30	6.1400	6.6500	6.1400	6.6500	+1.527%	27	1,096	-59.699%
2026-03-27	6.9700	6.9700	6.5500	6.5500	-9.028%	42	1,073	-59.084%
2026-03-26	7.2000	7.4000	7.1500	7.2000	-0.690%	41	1,056	-62.778%
2026-03-25	7.7500	7.7500	7.2500	7.2500	-1.361%	2	1,078	-63.034%
2026-03-24	7.5400	7.5400	7.1000	7.3500	-10.366%	52	1,078	-63.537%
2026-03-23	8.2500	8.2500	8.2000	8.2000	-3.302%	7	1,063	-67.317%
2026-03-20	8.2200	8.4800	8.0000	8.4800	-3.964%	20	1,061	-68.396%
2026-03-19	9.1000	9.1000	8.4500	8.8300	+4.497%	8	1,047	-69.649%
2026-03-18	8.3000	8.6000	8.3000	8.4500	+3.175%	26	1,045	-68.284%
2026-03-17	8.2000	8.2500	8.1000	8.1900	-8.184%	5	1,036	-67.277%
2026-03-16	8.9200	8.9200	8.9200	8.9200	-4.189%	1	1,037	-69.955%
2026-03-13	9.4800	9.4800	9.1200	9.3100	-3.021%	54	1,036	-71.214%
2026-03-12	10.0500	10.2800	9.5700	9.6000	-8.484%	57	1,041	-72.083%
2026-03-11	10.9700	10.9700	10.4800	10.4900	-5.581%	24	1,004	-74.452%
2026-03-10	11.1100	11.1100	11.0700	11.1100	+3.832%	7	998	-75.878%
2026-03-09	11.1300	11.5000	10.2200	10.7000	-0.465%	31	1,004	-74.953%
2026-03-06	10.9000	10.9000	10.6900	10.7500	+0.467%	93	997	-75.070%
2026-03-05	10.2300	10.8000	10.2300	10.7000	-8.155%	19	943	-74.953%
2026-03-04	11.6500	11.6500	11.6500	11.6500	+9.906%	4	925	-76.996%
2026-03-03	11.0000	11.0000	10.5000	10.6000	+10.417%	320	921	-74.717%
2026-03-02	9.4700	9.6600	9.1800	9.6000	-4.478%	26	836	-72.083%
2026-02-27	10.7500	10.7500	9.7500	10.0500	-4.468%	61	852	-73.333%
2026-02-24	10.5200	10.5200	10.5200	10.5200	+2.136%	2	821	-74.525%
2026-02-23	10.4500	10.4800	10.1000	10.3000	-7.623%	80	821	-73.981%
2026-02-20	11.1900	11.1900	11.0500	11.1500	+19.892%	12	771	-75.964%
2026-02-19	9.5000	9.6500	9.3000	9.3000	-4.615%	56	776	-71.183%
2026-02-18	10.2000	10.2000	9.7500	9.7500	-4.878%	96	744	-72.513%
2026-02-13	10.3500	10.3500	10.2500	10.2500	+4.592%	13	688	-73.854%
2026-02-12	8.8500	9.8500	8.6400	9.8000	+12.128%	104	688	-72.653%
2026-02-11	8.5500	8.7400	8.1700	8.7400	-9.053%	40	635	-69.336%
2026-02-09	9.5700	9.9400	9.5700	9.6100	-4.851%	14	606	-72.112%
2026-02-06	10.0500	10.1000	9.6500	10.1000	-8.348%	11	593	-73.465%
2026-02-05	11.5500	11.5500	11.0200	11.0200	+5.962%	43	590	-75.681%
2026-02-04	11.4500	11.4500	10.4000	10.4000	-10.345%	76	573	-74.231%
2026-02-03	12.0000	12.0000	11.4200	11.6000	-10.769%	83	524	-76.897%
2026-02-02	13.6000	13.6000	13.0000	13.0000	+1.961%	40	482	-79.385%
2026-01-30	13.1500	13.1500	12.6500	12.7500	-0.391%	31	476	-78.980%
2026-01-29	13.1000	13.3000	12.8000	12.8000	-7.648%	179	463	-79.063%
2026-01-28	13.9200	13.9200	13.7500	13.8600	-0.288%	205	288	-80.664%
2026-01-27	13.9000	13.9000	13.9000	13.9000	-5.763%	2	246	-80.719%
2026-01-26	14.2900	14.9500	14.1700	14.7500	+0.958%	34	245	-81.831%
2026-01-23	14.0000	14.6100	14.0000	14.6100	-4.821%	62	221	-81.656%
2026-01-22	15.0000	15.8500	15.0000	15.3500	+2.333%	33	190	-82.541%
2026-01-21	15.6300	15.9000	15.0000	15.0000	-12.023%	56	164	-82.133%
2026-01-16	17.0500	17.0500	17.0500	17.0500	-5.540%	67	62	-84.282%
2026-01-15	18.0900	18.0900	18.0500	18.0500	+4.155%	27	62	-85.152%
2026-01-14	17.9500	18.0000	17.3000	17.3300	-9.172%	64	37	-84.535%
2026-01-13	19.2500	19.2500	19.0800	19.0800	-16.021%	10	7	-85.954%
2026-01-02	22.7200	22.7200	22.7200	22.7200	-15.476%	2	6	-88.204%
2025-11-26	27.0000	27.0000	26.8800	26.8800	+7.606%	2	4	-90.030%
2025-11-17	25.0500	25.0500	24.9800	24.9800	-12.382%	2	4	-89.271%
2025-10-07	28.3800	28.5100	28.3800	28.5100	-0.938%	2	4	-90.600%
2025-10-03	28.5400	28.7800	28.5400	28.7800	+3.265%	2	4	-90.688%
2025-09-23	27.7100	27.9300	27.7100	27.8700	-6.067%	4	4	-90.384%
2025-09-22	29.5400	29.6700	29.5400	29.6700	+8.841%	2	3	-90.967%
2025-09-17	27.0200	27.2600	27.0200	27.2600	-9.645%	2	4	-90.169%
2025-07-28	30.1700	30.1700	30.1700	30.1700	-8.102%	1	5	-91.117%
2025-06-27	32.8300	32.8300	32.8300	32.8300	-12.336%	1	5	-91.837%
2025-04-30	37.2000	37.4500	37.1500	37.4500	0.000%	10	4	-92.844%
2025-04-16	37.4500	37.4500	37.4500	37.4500	-13.908%	2	1	-92.844%
2025-04-09	43.3400	43.5000	43.3400	43.5000	+29.851%	4	1	-93.839%
2025-03-06	33.5000	33.5000	33.5000	33.5000	+17.709%	1	3	-92.000%
2024-12-04	28.8500	28.8500	28.4600	28.4600	+14.990%	3	3	-90.583%
2024-11-20	24.7500	24.7500	24.7500	24.7500	0.000%	3	3	-89.172%