Dark

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

EOD

Aug 5, 2026

10.50+11.702%(+1.10)114

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	9.9000	10.5000	9.9000	10.5000	+11.702%	114	5,413	0.000%
2026-08-04	11.3000	11.5100	9.3500	9.4000	+1.075%	55	5,340	+11.702%
2026-08-03	9.4000	9.6500	9.1500	9.3000	+2.310%	42	5,314	+12.903%
2026-07-31	9.5000	10.4500	9.0900	9.0900	+4.124%	118	5,294	+15.512%
2026-07-30	9.6900	9.7700	8.7300	8.7300	-7.619%	226	5,324	+20.275%
2026-07-29	8.5000	9.4500	8.3000	9.4500	-6.436%	27	5,184	+11.111%
2026-07-28	9.5000	10.8000	9.3000	10.1000	+1.000%	117	5,179	+3.960%
2026-07-27	9.9000	10.1500	9.7800	10.0000	+8.696%	41	5,196	+5.000%
2026-07-24	9.2500	9.4000	8.8000	9.2000	+2.222%	73	5,190	+14.130%
2026-07-23	9.2000	9.2500	8.7000	9.0000	-11.765%	252	5,195	+16.667%
2026-07-22	10.2100	10.2300	9.9900	10.2000	-8.520%	182	5,132	+2.941%
2026-07-21	12.2500	12.2500	11.1500	11.1500	-11.508%	55	5,028	-5.830%
2026-07-20	12.6000	12.6000	12.5000	12.6000	-1.946%	31	5,014	-16.667%
2026-07-17	11.7000	12.8500	11.7000	12.8500	-3.383%	66	5,014	-18.288%
2026-07-16	13.5000	13.5000	13.3000	13.3000	-9.524%	6	5,019	-21.053%
2026-07-15	15.3000	15.3000	14.7000	14.7000	+3.887%	50	5,014	-28.571%
2026-07-14	14.3000	14.3000	14.1500	14.1500	-19.830%	3	4,972	-25.795%
2026-07-10	17.7500	17.7500	17.6500	17.6500	+1.847%	18	4,973	-40.510%
2026-07-09	17.3300	17.3300	17.3300	17.3300	+6.319%	1	4,991	-39.411%
2026-07-07	15.9500	16.3000	15.9500	16.3000	-12.129%	17	4,991	-35.583%
2026-07-06	18.6500	18.7500	18.5500	18.5500	-2.266%	32	4,991	-43.396%
2026-07-02	17.2500	18.9800	17.2500	18.9800	-0.628%	29	5,037	-44.679%
2026-07-01	18.7500	19.1000	18.7500	19.1000	+1.326%	43	5,037	-45.026%
2026-06-30	19.0500	19.0500	18.8500	18.8500	-1.309%	50	5,050	-44.297%
2026-06-29	19.1500	19.1500	18.7500	19.1000	-1.036%	75	5,100	-45.026%
2026-06-26	18.8500	19.3000	18.8500	19.3000	+3.209%	206	5,160	-45.596%
2026-06-25	18.6800	19.0000	18.6800	18.7000	-3.109%	8	4,996	-43.850%
2026-06-24	19.7000	19.7000	19.3000	19.3000	+9.909%	37	4,996	-45.596%
2026-06-23	17.5600	17.5600	17.5600	17.5600	-7.579%	2	5,031	-40.205%
2026-06-18	19.0000	19.0000	19.0000	19.0000	+11.765%	1	5,037	-44.737%
2026-06-17	16.7900	17.0000	16.7900	17.0000	-2.130%	4	5,037	-38.235%
2026-06-15	17.3700	17.3700	17.3700	17.3700	+20.625%	2	5,037	-39.551%
2026-06-12	14.4000	14.4500	14.1500	14.4000	-3.808%	23	5,037	-27.083%
2026-06-11	13.7000	14.9700	13.6500	14.9700	+10.889%	5	5,037	-29.860%
2026-06-10	13.4500	13.5000	13.2500	13.5000	-5.923%	6	5,039	-22.222%
2026-06-09	14.5100	14.5100	14.3500	14.3500	+6.296%	5	5,038	-26.829%
2026-06-08	13.0100	13.5000	13.0100	13.5000	-3.915%	59	5,037	-22.222%
2026-06-05	13.5500	14.0500	13.5500	14.0500	+9.424%	313	5,009	-25.267%
2026-06-04	12.9000	12.9600	12.8400	12.8400	+3.548%	152	4,754	-18.224%
2026-06-03	12.7000	12.8000	12.4000	12.4000	-9.489%	55	4,691	-15.323%
2026-06-02	13.6500	13.7000	13.6500	13.7000	-3.180%	6	4,734	-23.358%
2026-06-01	14.0500	14.6000	13.9000	14.1500	-7.213%	304	4,730	-25.795%
2026-05-29	14.9500	15.4000	14.7000	15.2500	+5.609%	32	4,914	-31.148%
2026-05-28	14.3500	14.4400	14.3500	14.4400	+2.194%	23	4,912	-27.285%
2026-05-27	15.0000	15.0000	14.0400	14.1300	+3.365%	160	4,914	-25.690%
2026-05-26	12.9900	13.6700	12.9900	13.6700	+15.359%	27	4,799	-23.189%
2026-05-22	11.8000	11.8500	11.8000	11.8500	-2.469%	3	4,817	-11.392%
2026-05-21	11.3500	12.1500	11.3500	12.1500	+8.482%	17	4,818	-13.580%
2026-05-20	9.9900	11.2000	9.9900	11.2000	+16.545%	32	4,818	-6.250%
2026-05-19	9.6100	9.6100	9.6100	9.6100	-9.680%	1	4,834	+9.261%
2026-05-18	11.2000	11.2000	10.2400	10.6400	-2.831%	117	4,834	-1.316%
2026-05-15	11.8500	11.9000	10.9500	10.9500	-15.182%	52	4,834	-4.110%
2026-05-14	13.0000	13.0000	12.9000	12.9100	-3.657%	12	4,870	-18.668%
2026-05-13	13.8500	13.9000	13.4000	13.4000	-2.190%	35	4,859	-21.642%
2026-05-12	13.7000	13.7000	13.7000	13.7000	-4.861%	1	4,859	-23.358%
2026-05-11	15.3000	15.3000	14.4000	14.4000	-12.462%	28	4,859	-27.083%
2026-05-08	16.2200	16.7000	16.2200	16.4500	+5.449%	16	4,842	-36.170%
2026-05-07	16.5300	16.5300	15.6000	15.6000	+4.000%	12	4,850	-32.692%
2026-05-06	14.6000	15.0100	14.6000	15.0000	+20.192%	44	4,855	-30.000%
2026-05-05	12.2000	12.4800	12.2000	12.4800	-4.514%	6	4,841	-15.865%
2026-05-04	14.9500	14.9500	12.9700	13.0700	-1.507%	21	4,836	-19.663%
2026-05-01	13.5000	13.5000	13.2700	13.2700	+4.901%	2	4,837	-20.874%
2026-04-30	13.4000	13.4000	12.6500	12.6500	-4.600%	158	4,837	-16.996%
2026-04-29	13.7000	13.7100	13.0500	13.2600	-4.604%	65	4,730	-20.814%
2026-04-28	14.3000	14.8400	13.8000	13.9000	-7.947%	316	4,725	-24.460%
2026-04-27	14.5000	15.1000	14.5000	15.1000	-3.822%	61	4,481	-30.464%
2026-04-24	15.8000	15.8900	15.6500	15.7000	+8.877%	16	4,448	-33.121%
2026-04-23	14.3000	14.4200	14.3000	14.4200	-2.568%	283	4,446	-27.184%
2026-04-22	14.4500	14.9900	14.4500	14.8000	-3.014%	459	4,236	-29.054%
2026-04-21	15.1500	15.2600	15.1500	15.2600	-2.179%	4	4,101	-31.193%
2026-04-20	15.7500	15.7500	15.6000	15.6000	-4.294%	11	4,101	-32.692%
2026-04-17	16.8300	17.4600	15.9700	16.3000	+17.605%	11	4,096	-35.583%
2026-04-16	13.8600	13.8600	13.8600	13.8600	-6.667%	1	4,100	-24.242%
2026-04-15	15.4000	15.4000	14.7000	14.8500	-6.897%	66	4,099	-29.293%
2026-04-14	15.4900	16.0000	15.4000	15.9500	+14.666%	18	4,068	-34.169%
2026-04-13	13.4400	13.9100	13.1500	13.9100	+0.797%	71	4,058	-24.515%
2026-04-10	14.0500	14.1000	13.4500	13.8000	+1.845%	39	4,043	-23.913%
2026-04-09	12.9000	13.5500	12.3500	13.5500	+4.231%	11	4,041	-22.509%
2026-04-08	15.0000	15.0000	13.0000	13.0000	+12.554%	55	4,036	-19.231%
2026-04-07	10.9000	11.5500	10.9000	11.5500	-0.259%	520	4,030	-9.091%
2026-04-06	12.1000	12.1000	11.5700	11.5800	-4.534%	26	3,534	-9.326%
2026-04-02	10.4500	12.3000	10.4500	12.1300	+5.939%	85	3,479	-13.438%
2026-04-01	10.5600	12.0000	10.1200	11.4500	+28.652%	9	3,479	-8.297%
2026-03-31	8.9000	8.9000	8.9000	8.9000	-3.784%	1	3,479	+17.978%
2026-03-30	8.4000	9.2500	8.2100	9.2500	-1.070%	20	3,480	+13.514%
2026-03-27	9.8500	9.8500	9.3100	9.3500	-9.662%	782	3,461	+12.299%
2026-03-26	10.3000	10.3500	10.3000	10.3500	-2.358%	131	3,376	+1.449%
2026-03-25	10.6000	10.6000	10.6000	10.6000	+1.435%	20	3,485	-0.943%
2026-03-24	10.9000	10.9000	10.0700	10.4500	-8.333%	133	3,465	+0.478%
2026-03-23	12.9000	12.9000	11.4000	11.4000	-6.173%	72	3,339	-7.895%
2026-03-20	11.5000	12.1500	11.3000	12.1500	-3.110%	31	3,335	-13.580%
2026-03-19	12.7500	12.9000	12.1500	12.5400	+2.367%	406	3,328	-16.268%
2026-03-18	12.0000	12.2500	11.7500	12.2500	+6.522%	33	2,960	-14.286%
2026-03-17	12.1700	12.1700	11.5000	11.5000	-9.091%	8	2,938	-8.696%
2026-03-16	12.8500	12.8500	12.5000	12.6500	-2.692%	6	2,937	-16.996%
2026-03-13	13.0000	13.6500	13.0000	13.0000	-4.200%	7	2,931	-19.231%
2026-03-12	14.2000	14.2000	13.5000	13.5700	-8.000%	26	2,925	-22.623%
2026-03-11	15.4500	15.4500	14.7500	14.7500	-6.940%	8	2,909	-28.814%
2026-03-10	15.4000	15.9500	15.3300	15.8500	+3.934%	99	2,905	-33.754%
2026-03-09	16.1000	16.1000	14.6500	15.2500	-1.613%	19	2,923	-31.148%
2026-03-06	15.1500	15.5000	15.0000	15.5000	+0.649%	8	2,930	-32.258%
2026-03-05	15.2500	15.4000	15.1500	15.4000	+1.987%	12	2,926	-31.818%
2026-03-04	15.8000	15.8500	14.9000	15.1000	-0.527%	14	2,917	-30.464%
2026-03-03	15.4000	15.4000	14.9000	15.1800	+12.444%	142	2,905	-30.830%
2026-03-02	12.9500	14.0000	12.9500	13.5000	-5.263%	27	2,839	-22.222%
2026-02-27	15.0000	15.2900	13.7700	14.2500	-7.707%	66	2,836	-26.316%
2026-02-26	15.4400	15.4400	15.4400	15.4400	+2.591%	1	2,811	-31.995%
2026-02-25	15.0700	15.3500	14.9500	15.0500	-0.331%	5	2,810	-30.233%
2026-02-24	14.5400	15.1000	14.5400	15.1000	+3.072%	2	2,810	-30.464%
2026-02-23	14.6500	14.6500	14.6500	14.6500	-8.438%	1	2,809	-28.328%
2026-02-20	14.4400	16.0000	14.4400	16.0000	+15.523%	16	2,810	-34.375%
2026-02-19	13.4000	13.8800	13.3100	13.8500	-2.120%	23	2,804	-24.188%
2026-02-18	15.0000	15.0000	13.9500	14.1500	-12.762%	14	2,798	-25.795%
2026-02-17	16.1500	16.2200	16.1500	16.2200	+11.862%	2,001	2,787	-35.265%
2026-02-13	14.7500	15.0000	14.5000	14.5000	+1.399%	220	703	-27.586%
2026-02-12	12.5000	14.3500	12.5000	14.3000	+13.582%	100	703	-26.573%
2026-02-11	12.2500	12.5900	12.1500	12.5900	-8.102%	84	634	-16.600%
2026-02-10	14.0300	14.0300	13.7000	13.7000	-1.083%	2	551	-23.358%
2026-02-09	14.1000	14.6000	13.8000	13.8500	-4.417%	22	549	-24.188%
2026-02-06	14.0000	14.8100	14.0000	14.4900	-9.438%	4	542	-27.536%
2026-02-05	16.0000	16.0500	15.8500	16.0000	+1.587%	24	541	-34.375%
2026-02-04	15.7500	15.7500	15.7500	15.7500	-12.500%	9	519	-33.333%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-2.808%	1	510	-41.667%
2026-01-29	18.5200	18.5200	18.5200	18.5200	-9.570%	3	510	-43.305%
2026-01-27	20.4800	20.4800	20.4800	20.4800	-2.938%	1	507	-48.730%
2026-01-26	21.1000	21.1000	21.1000	21.1000	+0.238%	2	507	-50.237%
2026-01-23	21.0500	21.0500	21.0500	21.0500	-5.351%	500	505	-50.119%
2026-01-22	22.2000	22.2400	22.2000	22.2400	-5.962%	2	5	-52.788%
2026-01-14	25.0000	25.1300	23.6500	23.6500	-26.094%	6	4	-55.603%
2025-12-10	32.0000	32.0000	32.0000	32.0000	-12.878%	1	3	-67.188%
2025-10-08	36.6200	36.7300	36.6200	36.7300	+9.642%	2	2	-71.413%
2025-09-26	33.4400	33.5000	33.4400	33.5000	-16.459%	2	1	-68.657%
2025-07-07	40.1000	40.1000	40.1000	40.1000	+1.519%	1	1	-73.815%
2025-07-02	39.5000	39.5000	39.5000	39.5000	-8.776%	1	1	-73.418%
2025-04-17	43.5500	43.5500	43.3000	43.3000	-16.085%	7	7	-75.751%
2025-04-10	51.6000	51.6000	51.6000	51.6000	-1.639%	2	7	-79.651%
2025-04-09	52.4600	52.5000	52.4600	52.4600	+15.424%	4	6	-79.985%
2025-03-05	45.4500	45.4500	45.4500	45.4500	+4.579%	5	2	-76.898%
2025-01-31	43.4600	43.4600	43.4600	43.4600	+36.238%	2	5	-75.840%
2024-10-03	31.9000	31.9000	31.9000	31.9000	-8.596%	5	5	-67.085%
2024-09-19	34.9000	34.9000	34.9000	34.9000	0.000%	1	1	-69.914%