Dark

XOM20270115P150
XOM Jan 15 2027 150.00 Put (XOM270115P00150000)
option OPRA

EOD

Sep 18, 2026

5.21+1.165%(+0.06)476

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.1000	5.2500	4.9500	5.2100	+1.165%	476	8,893	0.000%
2026-09-17	5.4500	5.5000	5.1500	5.1500	-4.630%	1,046	8,723	+1.165%
2026-09-16	4.6500	5.5000	4.6500	5.4000	+27.059%	152	7,775	-3.519%
2026-09-15	4.6000	4.6000	4.0500	4.2500	-14.141%	52	7,745	+22.588%
2026-09-14	4.1000	4.9500	4.1000	4.9500	+1.020%	21	7,728	+5.253%
2026-09-11	4.9600	4.9600	4.7400	4.9000	-1.804%	192	7,728	+6.327%
2026-09-10	4.6200	5.2500	4.6200	4.9900	-3.107%	75	7,762	+4.409%
2026-09-09	5.0200	5.4200	4.9500	5.1500	-14.167%	116	7,722	+1.165%
2026-09-08	5.8500	6.2500	5.8500	6.0000	-1.639%	25	7,699	-13.167%
2026-09-04	6.0000	6.1300	5.8000	6.1000	+14.447%	44	7,708	-14.590%
2026-09-03	5.0000	5.3300	4.6700	5.3300	-1.296%	499	7,708	-2.251%
2026-09-02	5.4000	5.4000	5.4000	5.4000	+3.846%	4	7,443	-3.519%
2026-09-01	5.2500	5.3500	5.1000	5.2000	-13.333%	44	7,439	+0.192%
2026-08-31	5.7300	6.4000	5.7300	6.0000	-17.127%	292	7,422	-13.167%
2026-08-28	7.2300	7.2400	7.2300	7.2400	+4.928%	10	7,244	-28.039%
2026-08-27	7.1500	7.3500	6.8500	6.9000	0.000%	26	7,243	-24.493%
2026-08-26	6.3500	6.9000	6.0500	6.9000	+12.745%	25	7,233	-24.493%
2026-08-25	5.9300	6.2000	5.8000	6.1200	+14.393%	165	7,242	-14.869%
2026-08-24	5.4000	5.8500	5.3100	5.3500	+0.943%	1,797	7,284	-2.617%
2026-08-21	5.0000	5.3500	5.0000	5.3000	+8.163%	173	6,774	-1.698%
2026-08-20	4.5000	4.9000	4.4500	4.9000	-2.970%	1,391	6,726	+6.327%
2026-08-19	5.0000	5.0500	4.6000	5.0500	-3.810%	297	5,612	+3.168%
2026-08-18	5.4000	5.5500	5.1800	5.2500	-13.223%	122	5,458	-0.762%
2026-08-17	6.3700	6.4000	5.8100	6.0500	-10.370%	68	5,434	-13.884%
2026-08-14	6.7300	6.7500	6.5300	6.7500	-8.288%	31	5,443	-22.815%
2026-08-13	7.6500	7.7000	7.3500	7.3600	+3.662%	23	5,441	-29.212%
2026-08-12	7.7000	7.7000	7.1000	7.1000	-0.838%	35	5,440	-26.620%
2026-08-11	7.4500	7.4500	7.0700	7.1600	-4.278%	34	5,443	-27.235%
2026-08-10	9.3500	9.3500	7.2500	7.4800	-23.673%	192	5,449	-30.348%
2026-08-07	10.3000	10.3000	9.6000	9.8000	+4.255%	83	5,449	-46.837%
2026-08-06	10.1200	10.1500	9.4000	9.4000	-10.476%	74	5,418	-44.574%
2026-08-05	9.9000	10.5000	9.9000	10.5000	+11.702%	114	5,413	-50.381%
2026-08-04	11.3000	11.5100	9.3500	9.4000	+1.075%	55	5,340	-44.574%
2026-08-03	9.4000	9.6500	9.1500	9.3000	+2.310%	42	5,314	-43.978%
2026-07-31	9.5000	10.4500	9.0900	9.0900	+4.124%	118	5,294	-42.684%
2026-07-30	9.6900	9.7700	8.7300	8.7300	-7.619%	226	5,324	-40.321%
2026-07-29	8.5000	9.4500	8.3000	9.4500	-6.436%	27	5,184	-44.868%
2026-07-28	9.5000	10.8000	9.3000	10.1000	+1.000%	117	5,179	-48.416%
2026-07-27	9.9000	10.1500	9.7800	10.0000	+8.696%	41	5,196	-47.900%
2026-07-24	9.2500	9.4000	8.8000	9.2000	+2.222%	73	5,190	-43.370%
2026-07-23	9.2000	9.2500	8.7000	9.0000	-11.765%	252	5,195	-42.111%
2026-07-22	10.2100	10.2300	9.9900	10.2000	-8.520%	182	5,132	-48.922%
2026-07-21	12.2500	12.2500	11.1500	11.1500	-11.508%	55	5,028	-53.274%
2026-07-20	12.6000	12.6000	12.5000	12.6000	-1.946%	31	5,014	-58.651%
2026-07-17	11.7000	12.8500	11.7000	12.8500	-3.383%	66	5,014	-59.455%
2026-07-16	13.5000	13.5000	13.3000	13.3000	-9.524%	6	5,019	-60.827%
2026-07-15	15.3000	15.3000	14.7000	14.7000	+3.887%	50	5,014	-64.558%
2026-07-14	14.3000	14.3000	14.1500	14.1500	-19.830%	3	4,972	-63.180%
2026-07-10	17.7500	17.7500	17.6500	17.6500	+1.847%	18	4,973	-70.482%
2026-07-09	17.3300	17.3300	17.3300	17.3300	+6.319%	1	4,991	-69.937%
2026-07-07	15.9500	16.3000	15.9500	16.3000	-12.129%	17	4,991	-68.037%
2026-07-06	18.6500	18.7500	18.5500	18.5500	-2.266%	32	4,991	-71.914%
2026-07-02	17.2500	18.9800	17.2500	18.9800	-0.628%	29	5,037	-72.550%
2026-07-01	18.7500	19.1000	18.7500	19.1000	+1.326%	43	5,037	-72.723%
2026-06-30	19.0500	19.0500	18.8500	18.8500	-1.309%	50	5,050	-72.361%
2026-06-29	19.1500	19.1500	18.7500	19.1000	-1.036%	75	5,100	-72.723%
2026-06-26	18.8500	19.3000	18.8500	19.3000	+3.209%	206	5,160	-73.005%
2026-06-25	18.6800	19.0000	18.6800	18.7000	-3.109%	8	4,996	-72.139%
2026-06-24	19.7000	19.7000	19.3000	19.3000	+9.909%	37	4,996	-73.005%
2026-06-23	17.5600	17.5600	17.5600	17.5600	-7.579%	2	5,031	-70.330%
2026-06-18	19.0000	19.0000	19.0000	19.0000	+11.765%	1	5,037	-72.579%
2026-06-17	16.7900	17.0000	16.7900	17.0000	-2.130%	4	5,037	-69.353%
2026-06-15	17.3700	17.3700	17.3700	17.3700	+20.625%	2	5,037	-70.006%
2026-06-12	14.4000	14.4500	14.1500	14.4000	-3.808%	23	5,037	-63.819%
2026-06-11	13.7000	14.9700	13.6500	14.9700	+10.889%	5	5,037	-65.197%
2026-06-10	13.4500	13.5000	13.2500	13.5000	-5.923%	6	5,039	-61.407%
2026-06-09	14.5100	14.5100	14.3500	14.3500	+6.296%	5	5,038	-63.693%
2026-06-08	13.0100	13.5000	13.0100	13.5000	-3.915%	59	5,037	-61.407%
2026-06-05	13.5500	14.0500	13.5500	14.0500	+9.424%	313	5,009	-62.918%
2026-06-04	12.9000	12.9600	12.8400	12.8400	+3.548%	152	4,754	-59.424%
2026-06-03	12.7000	12.8000	12.4000	12.4000	-9.489%	55	4,691	-57.984%
2026-06-02	13.6500	13.7000	13.6500	13.7000	-3.180%	6	4,734	-61.971%
2026-06-01	14.0500	14.6000	13.9000	14.1500	-7.213%	304	4,730	-63.180%
2026-05-29	14.9500	15.4000	14.7000	15.2500	+5.609%	32	4,914	-65.836%
2026-05-28	14.3500	14.4400	14.3500	14.4400	+2.194%	23	4,912	-63.920%
2026-05-27	15.0000	15.0000	14.0400	14.1300	+3.365%	160	4,914	-63.128%
2026-05-26	12.9900	13.6700	12.9900	13.6700	+15.359%	27	4,799	-61.887%
2026-05-22	11.8000	11.8500	11.8000	11.8500	-2.469%	3	4,817	-56.034%
2026-05-21	11.3500	12.1500	11.3500	12.1500	+8.482%	17	4,818	-57.119%
2026-05-20	9.9900	11.2000	9.9900	11.2000	+16.545%	32	4,818	-53.482%
2026-05-19	9.6100	9.6100	9.6100	9.6100	-9.680%	1	4,834	-45.786%
2026-05-18	11.2000	11.2000	10.2400	10.6400	-2.831%	117	4,834	-51.034%
2026-05-15	11.8500	11.9000	10.9500	10.9500	-15.182%	52	4,834	-52.420%
2026-05-14	13.0000	13.0000	12.9000	12.9100	-3.657%	12	4,870	-59.644%
2026-05-13	13.8500	13.9000	13.4000	13.4000	-2.190%	35	4,859	-61.119%
2026-05-12	13.7000	13.7000	13.7000	13.7000	-4.861%	1	4,859	-61.971%
2026-05-11	15.3000	15.3000	14.4000	14.4000	-12.462%	28	4,859	-63.819%
2026-05-08	16.2200	16.7000	16.2200	16.4500	+5.449%	16	4,842	-68.328%
2026-05-07	16.5300	16.5300	15.6000	15.6000	+4.000%	12	4,850	-66.603%
2026-05-06	14.6000	15.0100	14.6000	15.0000	+20.192%	44	4,855	-65.267%
2026-05-05	12.2000	12.4800	12.2000	12.4800	-4.514%	6	4,841	-58.253%
2026-05-04	14.9500	14.9500	12.9700	13.0700	-1.507%	21	4,836	-60.138%
2026-05-01	13.5000	13.5000	13.2700	13.2700	+4.901%	2	4,837	-60.739%
2026-04-30	13.4000	13.4000	12.6500	12.6500	-4.600%	158	4,837	-58.814%
2026-04-29	13.7000	13.7100	13.0500	13.2600	-4.604%	65	4,730	-60.709%
2026-04-28	14.3000	14.8400	13.8000	13.9000	-7.947%	316	4,725	-62.518%
2026-04-27	14.5000	15.1000	14.5000	15.1000	-3.822%	61	4,481	-65.497%
2026-04-24	15.8000	15.8900	15.6500	15.7000	+8.877%	16	4,448	-66.815%
2026-04-23	14.3000	14.4200	14.3000	14.4200	-2.568%	283	4,446	-63.870%
2026-04-22	14.4500	14.9900	14.4500	14.8000	-3.014%	459	4,236	-64.797%
2026-04-21	15.1500	15.2600	15.1500	15.2600	-2.179%	4	4,101	-65.858%
2026-04-20	15.7500	15.7500	15.6000	15.6000	-4.294%	11	4,101	-66.603%
2026-04-17	16.8300	17.4600	15.9700	16.3000	+17.605%	11	4,096	-68.037%
2026-04-16	13.8600	13.8600	13.8600	13.8600	-6.667%	1	4,100	-62.410%
2026-04-15	15.4000	15.4000	14.7000	14.8500	-6.897%	66	4,099	-64.916%
2026-04-14	15.4900	16.0000	15.4000	15.9500	+14.666%	18	4,068	-67.335%
2026-04-13	13.4400	13.9100	13.1500	13.9100	+0.797%	71	4,058	-62.545%
2026-04-10	14.0500	14.1000	13.4500	13.8000	+1.845%	39	4,043	-62.246%
2026-04-09	12.9000	13.5500	12.3500	13.5500	+4.231%	11	4,041	-61.550%
2026-04-08	15.0000	15.0000	13.0000	13.0000	+12.554%	55	4,036	-59.923%
2026-04-07	10.9000	11.5500	10.9000	11.5500	-0.259%	520	4,030	-54.892%
2026-04-06	12.1000	12.1000	11.5700	11.5800	-4.534%	26	3,534	-55.009%
2026-04-02	10.4500	12.3000	10.4500	12.1300	+5.939%	85	3,479	-57.049%
2026-04-01	10.5600	12.0000	10.1200	11.4500	+28.652%	9	3,479	-54.498%
2026-03-31	8.9000	8.9000	8.9000	8.9000	-3.784%	1	3,479	-41.461%
2026-03-30	8.4000	9.2500	8.2100	9.2500	-1.070%	20	3,480	-43.676%
2026-03-27	9.8500	9.8500	9.3100	9.3500	-9.662%	782	3,461	-44.278%
2026-03-26	10.3000	10.3500	10.3000	10.3500	-2.358%	131	3,376	-49.662%
2026-03-25	10.6000	10.6000	10.6000	10.6000	+1.435%	20	3,485	-50.849%
2026-03-24	10.9000	10.9000	10.0700	10.4500	-8.333%	133	3,465	-50.144%
2026-03-23	12.9000	12.9000	11.4000	11.4000	-6.173%	72	3,339	-54.298%
2026-03-20	11.5000	12.1500	11.3000	12.1500	-3.110%	31	3,335	-57.119%
2026-03-19	12.7500	12.9000	12.1500	12.5400	+2.367%	406	3,328	-58.453%
2026-03-18	12.0000	12.2500	11.7500	12.2500	+6.522%	33	2,960	-57.469%
2026-03-17	12.1700	12.1700	11.5000	11.5000	-9.091%	8	2,938	-54.696%
2026-03-16	12.8500	12.8500	12.5000	12.6500	-2.692%	6	2,937	-58.814%
2026-03-13	13.0000	13.6500	13.0000	13.0000	-4.200%	7	2,931	-59.923%
2026-03-12	14.2000	14.2000	13.5000	13.5700	-8.000%	26	2,925	-61.606%
2026-03-11	15.4500	15.4500	14.7500	14.7500	-6.940%	8	2,909	-64.678%
2026-03-10	15.4000	15.9500	15.3300	15.8500	+3.934%	99	2,905	-67.129%
2026-03-09	16.1000	16.1000	14.6500	15.2500	-1.613%	19	2,923	-65.836%
2026-03-06	15.1500	15.5000	15.0000	15.5000	+0.649%	8	2,930	-66.387%
2026-03-05	15.2500	15.4000	15.1500	15.4000	+1.987%	12	2,926	-66.169%
2026-03-04	15.8000	15.8500	14.9000	15.1000	-0.527%	14	2,917	-65.497%
2026-03-03	15.4000	15.4000	14.9000	15.1800	+12.444%	142	2,905	-65.679%
2026-03-02	12.9500	14.0000	12.9500	13.5000	-5.263%	27	2,839	-61.407%
2026-02-27	15.0000	15.2900	13.7700	14.2500	-7.707%	66	2,836	-63.439%
2026-02-26	15.4400	15.4400	15.4400	15.4400	+2.591%	1	2,811	-66.256%
2026-02-25	15.0700	15.3500	14.9500	15.0500	-0.331%	5	2,810	-65.382%
2026-02-24	14.5400	15.1000	14.5400	15.1000	+3.072%	2	2,810	-65.497%
2026-02-23	14.6500	14.6500	14.6500	14.6500	-8.438%	1	2,809	-64.437%
2026-02-20	14.4400	16.0000	14.4400	16.0000	+15.523%	16	2,810	-67.438%
2026-02-19	13.4000	13.8800	13.3100	13.8500	-2.120%	23	2,804	-62.383%
2026-02-18	15.0000	15.0000	13.9500	14.1500	-12.762%	14	2,798	-63.180%
2026-02-17	16.1500	16.2200	16.1500	16.2200	+11.862%	2,001	2,787	-67.879%
2026-02-13	14.7500	15.0000	14.5000	14.5000	+1.399%	220	703	-64.069%
2026-02-12	12.5000	14.3500	12.5000	14.3000	+13.582%	100	703	-63.566%
2026-02-11	12.2500	12.5900	12.1500	12.5900	-8.102%	84	634	-58.618%
2026-02-10	14.0300	14.0300	13.7000	13.7000	-1.083%	2	551	-61.971%
2026-02-09	14.1000	14.6000	13.8000	13.8500	-4.417%	22	549	-62.383%
2026-02-06	14.0000	14.8100	14.0000	14.4900	-9.438%	4	542	-64.044%
2026-02-05	16.0000	16.0500	15.8500	16.0000	+1.587%	24	541	-67.438%
2026-02-04	15.7500	15.7500	15.7500	15.7500	-12.500%	9	519	-66.921%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-2.808%	1	510	-71.056%
2026-01-29	18.5200	18.5200	18.5200	18.5200	-9.570%	3	510	-71.868%
2026-01-27	20.4800	20.4800	20.4800	20.4800	-2.938%	1	507	-74.561%
2026-01-26	21.1000	21.1000	21.1000	21.1000	+0.238%	2	507	-75.308%
2026-01-23	21.0500	21.0500	21.0500	21.0500	-5.351%	500	505	-75.249%
2026-01-22	22.2000	22.2400	22.2000	22.2400	-5.962%	2	5	-76.574%
2026-01-14	25.0000	25.1300	23.6500	23.6500	-26.094%	6	4	-77.970%
2025-12-10	32.0000	32.0000	32.0000	32.0000	-12.878%	1	3	-83.719%
2025-10-08	36.6200	36.7300	36.6200	36.7300	+9.642%	2	2	-85.815%
2025-09-26	33.4400	33.5000	33.4400	33.5000	-16.459%	2	1	-84.448%
2025-07-07	40.1000	40.1000	40.1000	40.1000	+1.519%	1	1	-87.007%
2025-07-02	39.5000	39.5000	39.5000	39.5000	-8.776%	1	1	-86.810%
2025-04-17	43.5500	43.5500	43.3000	43.3000	-16.085%	7	7	-87.968%
2025-04-10	51.6000	51.6000	51.6000	51.6000	-1.639%	2	7	-89.903%
2025-04-09	52.4600	52.5000	52.4600	52.4600	+15.424%	4	6	-90.069%
2025-03-05	45.4500	45.4500	45.4500	45.4500	+4.579%	5	2	-88.537%
2025-01-31	43.4600	43.4600	43.4600	43.4600	+36.238%	2	5	-88.012%
2024-10-03	31.9000	31.9000	31.9000	31.9000	-8.596%	5	5	-83.668%
2024-09-19	34.9000	34.9000	34.9000	34.9000	0.000%	1	1	-85.072%