Dark

XOM20270115P145
XOM Jan 15 2027 145.00 Put (XOM270115P00145000)
option OPRA

EOD

Sep 21, 2026

4.50+18.421%(+0.70)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-21	4.4500	4.6000	4.3600	4.5000	+18.421%	62	3,309	0.000%
2026-09-18	3.7500	3.8500	3.6500	3.8000	0.000%	61	3,249	+18.421%
2026-09-17	4.1500	4.1500	3.7500	3.8000	+3.261%	24	3,268	+18.421%
2026-09-16	3.7000	3.7200	3.6800	3.6800	+16.825%	11	3,244	+22.283%
2026-09-15	3.0500	3.1500	3.0500	3.1500	-21.250%	13	3,246	+42.857%
2026-09-14	3.2300	4.0000	3.2300	4.0000	+9.589%	37	3,235	+12.500%
2026-09-11	3.7000	3.7500	3.6000	3.6500	-1.351%	34	3,201	+23.288%
2026-09-10	3.4000	3.8000	3.4000	3.7000	-0.538%	118	3,173	+21.622%
2026-09-09	3.9000	4.1000	3.7200	3.7200	-19.828%	308	3,177	+20.968%
2026-09-08	4.2000	4.6400	4.2000	4.6400	-0.215%	9	3,091	-3.017%
2026-09-04	4.4000	4.6500	4.4000	4.6500	+19.845%	56	3,050	-3.226%
2026-09-03	3.6800	3.9500	3.4500	3.8800	+2.918%	102	3,050	+15.979%
2026-09-02	4.0300	4.0500	3.7700	3.7700	-4.557%	167	3,003	+19.363%
2026-09-01	3.9300	3.9500	3.8500	3.9500	-11.236%	31	2,956	+13.924%
2026-08-31	4.5500	4.7500	4.3600	4.4500	-18.349%	68	2,940	+1.124%
2026-08-28	5.3500	5.6500	5.3500	5.4500	-0.909%	55	2,941	-17.431%
2026-08-27	5.5500	5.6900	5.1200	5.5000	+19.565%	60	2,935	-18.182%
2026-08-26	4.6000	4.6000	4.6000	4.6000	0.000%	1	2,925	-2.174%
2026-08-25	4.4200	4.6500	4.4000	4.6000	+10.843%	99	2,924	-2.174%
2026-08-24	4.1000	4.4000	4.0500	4.1500	+3.750%	71	2,892	+8.434%
2026-08-21	3.8900	4.0000	3.8900	4.0000	+8.108%	2	2,850	+12.500%
2026-08-20	3.4000	3.7000	3.4000	3.7000	-3.896%	556	2,850	+21.622%
2026-08-19	3.5400	3.8500	3.5400	3.8500	-2.036%	84	2,335	+16.883%
2026-08-18	4.0500	4.0500	3.8900	3.9300	-9.862%	18	2,264	+14.504%
2026-08-17	4.8000	4.8000	4.3600	4.3600	-13.663%	92	2,259	+3.211%
2026-08-14	5.1000	5.1000	4.9500	5.0500	-11.404%	22	2,219	-10.891%
2026-08-13	5.8500	5.9000	5.3500	5.7000	+6.542%	51	2,202	-21.053%
2026-08-12	5.7000	5.7500	5.3500	5.3500	-2.727%	32	2,165	-15.888%
2026-08-11	5.7000	5.7000	5.2500	5.5000	-2.655%	92	2,153	-18.182%
2026-08-10	6.2400	6.2400	5.6000	5.6500	-25.658%	435	2,126	-20.354%
2026-08-07	7.7500	7.7500	7.5000	7.6000	+4.828%	60	1,730	-40.789%
2026-08-06	7.8500	7.9000	7.2500	7.2500	-0.685%	46	1,708	-37.931%
2026-08-04	7.8800	7.8800	7.3000	7.3000	-0.409%	49	1,709	-38.356%
2026-08-03	7.2500	7.5000	7.2500	7.3300	+2.517%	201	1,661	-38.608%
2026-07-31	8.1500	8.1500	7.1500	7.1500	+3.623%	60	1,613	-37.063%
2026-07-30	7.7000	7.7000	6.9000	6.9000	-2.817%	29	1,590	-34.783%
2026-07-29	6.5000	7.1000	6.5000	7.1000	-15.476%	7	1,604	-36.620%
2026-07-28	7.5000	8.5000	7.4000	8.4000	+9.233%	69	1,603	-46.429%
2026-07-27	7.7500	7.7500	7.6900	7.6900	+3.919%	2	1,623	-41.482%
2026-07-24	6.9000	7.4000	6.9000	7.4000	+4.372%	191	1,623	-39.189%
2026-07-23	7.1000	7.1000	6.8300	7.0900	-13.006%	41	1,477	-36.530%
2026-07-22	8.1000	8.2500	7.9000	8.1500	-9.444%	71	1,489	-44.785%
2026-07-21	9.4500	9.4500	8.9500	9.0000	-10.000%	85	1,459	-50.000%
2026-07-20	10.0500	10.1000	9.8200	10.0000	-3.382%	38	1,459	-55.000%
2026-07-17	9.8500	10.3500	9.8500	10.3500	-2.358%	215	1,429	-56.522%
2026-07-16	10.6500	10.7500	10.4000	10.6000	-7.826%	63	1,306	-57.547%
2026-07-15	12.2500	12.4000	11.2500	11.5000	+2.679%	205	1,316	-60.870%
2026-07-14	11.6300	11.7500	11.1000	11.2000	-3.030%	160	1,140	-59.821%
2026-07-13	11.7000	11.7000	11.5500	11.5500	-20.890%	76	1,099	-61.039%
2026-07-10	14.5500	14.6000	14.5500	14.6000	+11.450%	13	1,066	-69.178%
2026-07-08	11.8000	13.1000	11.8000	13.1000	-0.758%	15	1,079	-65.649%
2026-07-07	12.8000	13.2000	12.8000	13.2000	-12.000%	17	1,072	-65.909%
2026-07-06	15.3000	15.3000	15.0000	15.0000	-0.990%	7	1,079	-70.000%
2026-07-02	15.1500	15.1500	15.1500	15.1500	-3.748%	3	1,089	-70.297%
2026-07-01	15.6500	15.7400	15.6000	15.7400	-1.748%	33	1,089	-71.410%
2026-06-24	16.0100	16.0200	15.6500	16.0200	+1.779%	22	1,110	-71.910%
2026-06-22	15.8300	15.8300	15.7400	15.7400	+1.222%	10	1,131	-71.410%
2026-06-18	14.9000	16.0500	14.9000	15.5500	+12.274%	74	1,072	-71.061%
2026-06-17	13.8000	13.8600	13.5000	13.8500	-1.071%	47	1,072	-67.509%
2026-06-16	14.0500	14.0500	14.0000	14.0000	-1.823%	6	1,072	-67.857%
2026-06-15	15.2000	15.2000	14.0000	14.2600	+20.034%	31	1,044	-68.443%
2026-06-12	11.5500	12.0000	11.5500	11.8800	-4.578%	117	1,044	-62.121%
2026-06-11	12.2500	12.4500	12.2000	12.4500	+11.659%	91	1,044	-63.855%
2026-06-10	11.1500	11.1600	10.7500	11.1500	+0.450%	40	1,044	-59.641%
2026-06-08	11.1000	11.1000	11.1000	11.1000	-2.632%	1	1,043	-59.459%
2026-06-05	11.4000	11.4200	11.3500	11.4000	+12.315%	12	1,043	-60.526%
2026-06-03	10.6000	10.6000	10.0000	10.1500	-12.121%	28	1,042	-55.665%
2026-06-01	11.6000	11.9000	11.5500	11.5500	-9.412%	34	1,049	-61.039%
2026-05-29	12.5000	12.8800	12.1000	12.7500	+6.695%	72	1,035	-64.706%
2026-05-28	11.6000	12.0000	11.6000	11.9500	+2.575%	421	1,002	-62.343%
2026-05-27	12.6000	12.6000	11.5600	11.6500	+8.879%	14	776	-61.373%
2026-05-26	10.4500	10.9000	10.4000	10.7000	+9.744%	17	776	-57.944%
2026-05-22	9.7500	9.7500	9.7500	9.7500	+4.839%	1	774	-53.846%
2026-05-21	9.3000	9.3000	9.3000	9.3000	+3.333%	1	774	-51.613%
2026-05-20	8.8500	9.1000	8.8500	9.0000	+13.208%	24	774	-50.000%
2026-05-19	8.3400	8.3400	7.9500	7.9500	-8.726%	59	759	-43.396%
2026-05-18	8.9000	8.9000	8.4800	8.7100	-4.809%	37	759	-48.335%
2026-05-15	9.4000	9.5000	9.0800	9.1500	-14.085%	29	759	-50.820%
2026-05-14	10.5500	10.6500	10.5500	10.6500	-4.484%	8	781	-57.746%
2026-05-13	11.3800	11.4800	11.1500	11.1500	-7.469%	42	773	-59.641%
2026-05-11	12.7000	12.7000	12.0500	12.0500	-11.722%	8	773	-62.656%
2026-05-08	13.5500	13.8000	13.5000	13.6500	-0.727%	34	811	-67.033%
2026-05-07	13.3500	13.7500	13.3400	13.7500	+28.385%	20	810	-67.273%
2026-05-04	10.7400	10.7400	10.7100	10.7100	-3.077%	3	818	-57.983%
2026-05-01	11.3500	11.3500	11.0500	11.0500	+4.739%	34	829	-59.276%
2026-04-30	10.7600	11.1800	10.5500	10.5500	-3.300%	9	829	-57.346%
2026-04-29	11.4000	11.4000	10.9100	10.9100	-14.766%	34	829	-58.753%
2026-04-27	12.1700	12.8000	12.1700	12.8000	-3.759%	21	844	-64.844%
2026-04-24	12.8600	13.4000	12.5000	13.3000	+9.917%	118	830	-66.165%
2026-04-23	12.1000	12.1000	12.1000	12.1000	-2.419%	60	768	-62.810%
2026-04-22	12.4000	12.4000	12.4000	12.4000	-2.362%	2	768	-63.710%
2026-04-21	13.0000	13.0000	12.7000	12.7000	-6.065%	13	761	-64.567%
2026-04-17	14.0000	14.3500	13.4000	13.5200	+3.602%	23	761	-66.716%
2026-04-14	12.5000	13.0500	12.5000	13.0500	+13.478%	6	756	-65.517%
2026-04-13	11.5000	11.5000	11.5000	11.5000	+0.437%	4	751	-60.870%
2026-04-10	11.6000	11.6000	11.4500	11.4500	+9.885%	14	747	-60.699%
2026-04-09	10.3500	10.4200	10.3500	10.4200	-7.378%	6	744	-56.814%
2026-04-08	11.6000	11.6300	11.1500	11.2500	+16.580%	9	740	-60.000%
2026-04-07	9.1000	9.6500	9.0000	9.6500	+0.521%	8	735	-53.368%
2026-04-06	10.2000	10.2000	9.6000	9.6000	-6.615%	10	734	-53.125%
2026-04-02	9.9900	10.6000	9.9900	10.2800	+4.049%	169	729	-56.226%
2026-04-01	10.6500	10.6500	9.7800	9.8800	+18.323%	5	729	-54.453%
2026-03-31	8.4500	8.6200	8.3500	8.3500	+6.369%	64	727	-46.108%
2026-03-30	7.0400	7.8500	7.0400	7.8500	0.000%	30	673	-42.675%
2026-03-27	7.8500	7.8500	7.8500	7.8500	-12.291%	54	653	-42.675%
2026-03-24	8.8100	8.9500	8.3000	8.9500	-9.137%	45	628	-49.721%
2026-03-23	10.0000	10.0000	9.7400	9.8500	-1.005%	323	613	-54.315%
2026-03-20	9.8500	9.9500	9.5000	9.9500	-6.132%	21	650	-54.774%
2026-03-19	10.6500	10.9000	10.6000	10.6000	+3.922%	5	633	-57.547%
2026-03-18	9.8000	10.2000	9.8000	10.2000	+9.677%	15	629	-55.882%
2026-03-17	9.3000	9.3000	9.3000	9.3000	-13.889%	8	620	-51.613%
2026-03-13	11.3000	11.3000	10.8000	10.8000	-6.897%	11	614	-58.333%
2026-03-12	11.9500	12.0000	11.3700	11.6000	-6.073%	93	603	-61.207%
2026-03-11	12.8500	12.8500	12.3500	12.3500	-7.143%	11	514	-63.563%
2026-03-10	13.0500	13.3000	13.0500	13.3000	+3.906%	6	503	-66.165%
2026-03-06	13.4000	13.4000	12.8000	12.8000	0.000%	12	498	-64.844%
2026-03-05	12.9500	13.0500	12.7500	12.8000	-1.916%	31	488	-64.844%
2026-03-03	12.0000	13.1000	12.0000	13.0500	+14.273%	94	478	-65.517%
2026-03-02	11.4500	11.4500	11.4200	11.4200	-3.220%	22	441	-60.595%
2026-02-27	13.0000	13.0000	11.8000	11.8000	-7.451%	44	443	-61.864%
2026-02-26	12.7500	12.7500	12.5000	12.7500	+1.190%	5	407	-64.706%
2026-02-25	13.3500	13.3500	12.6000	12.6000	-0.787%	14	404	-64.286%
2026-02-24	12.6500	12.7000	12.4200	12.7000	+3.673%	14	404	-64.567%
2026-02-23	12.2500	12.4000	12.2500	12.2500	+5.150%	4	399	-63.265%
2026-02-19	11.6500	11.6500	11.5000	11.6500	-13.383%	5	397	-61.373%
2026-02-17	13.1000	13.5500	13.1000	13.4500	+8.907%	140	392	-66.543%
2026-02-13	12.4000	12.4000	12.1500	12.3500	+4.661%	76	288	-63.563%
2026-02-12	11.8000	11.8000	11.8000	11.8000	+13.353%	17	288	-61.864%
2026-02-11	10.2000	10.4500	10.0000	10.4100	-7.876%	71	271	-56.772%
2026-02-10	11.8000	11.8000	11.3000	11.3000	-3.830%	11	246	-60.177%
2026-02-09	12.2500	12.2500	11.7500	11.7500	-2.083%	16	248	-61.702%
2026-02-06	12.4500	12.4500	12.0000	12.0000	-13.043%	17	250	-62.500%
2026-02-05	14.0000	14.0500	13.8000	13.8000	+3.759%	25	249	-67.391%
2026-02-04	13.3000	13.3000	13.3000	13.3000	-7.958%	9	225	-66.165%
2026-02-03	14.9000	14.9000	14.0000	14.4500	-9.969%	122	216	-68.858%
2026-02-02	15.8000	16.2000	15.8000	16.0500	+5.941%	169	193	-71.963%
2026-01-29	15.1500	15.1500	15.1500	15.1500	-13.429%	3	125	-70.297%
2026-01-26	17.5000	17.5000	17.5000	17.5000	-14.005%	8	122	-74.286%
2026-01-20	20.3500	20.3500	20.3500	20.3500	-3.095%	2	119	-77.887%
2026-01-15	21.9000	21.9000	21.0000	21.0000	+0.575%	82	119	-78.571%
2026-01-14	21.9000	21.9000	20.8800	20.8800	-9.610%	45	113	-78.448%
2026-01-13	23.3000	23.3000	23.0500	23.1000	-8.041%	69	90	-80.519%
2026-01-12	25.2100	25.2100	25.1200	25.1200	+2.531%	39	24	-82.086%
2026-01-09	24.5000	24.5000	24.5000	24.5000	-3.733%	10	40	-81.633%
2026-01-08	25.5300	25.5300	25.4500	25.4500	+8.068%	17	30	-82.318%
2026-01-05	23.5500	23.5500	23.5500	23.5500	-30.654%	12	13	-80.892%
2025-09-22	33.8600	33.9600	33.8600	33.9600	+8.222%	2	13	-86.749%
2025-09-17	31.0700	31.3800	31.0700	31.3800	-21.940%	2	12	-85.660%
2025-05-02	40.2000	40.2000	40.2000	40.2000	+2.551%	22	11	-88.806%
2025-02-03	39.2000	39.2000	39.2000	39.2000	+0.719%	1	1	-88.520%
2024-12-27	38.9200	38.9200	38.9200	38.9200	+40.050%	2	1	-88.438%
2024-11-15	27.7900	27.7900	27.7900	27.7900	-0.394%	2	1	-83.807%
2024-11-13	27.9000	27.9000	27.9000	27.9000	0.000%	1	1	-83.871%