Dark

XOM20270115P155
XOM Jan 15 2027 155.00 Put (XOM270115P00155000)
option OPRA

EOD

Sep 18, 2026

7.05+3.676%(+0.25)215

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	6.8400	7.0500	6.7400	7.0500	+3.676%	215	3,613	0.000%
2026-09-17	7.2400	7.3000	6.8000	6.8000	-5.556%	47	3,447	+3.676%
2026-09-16	6.4000	7.2000	6.4000	7.2000	+28.571%	139	3,438	-2.083%
2026-09-15	6.3000	6.3000	5.4500	5.6000	-17.647%	25	3,512	+25.893%
2026-09-14	5.8000	6.8000	5.4400	6.8000	+4.135%	14	3,511	+3.676%
2026-09-11	6.4500	6.6000	6.2500	6.5300	-0.305%	2,107	3,413	+7.963%
2026-09-10	6.2000	6.9500	6.2000	6.5500	-0.758%	167	1,739	+7.634%
2026-09-09	6.7900	7.2600	6.6000	6.6000	-15.276%	119	1,641	+6.818%
2026-09-08	7.5500	8.3500	7.5500	7.7900	+3.179%	15	1,603	-9.499%
2026-09-04	8.1000	8.1000	7.3900	7.5500	+8.321%	8	1,607	-6.623%
2026-09-03	6.2200	7.0500	6.2200	6.9700	+2.802%	95	1,607	+1.148%
2026-09-02	6.9000	7.2000	6.7800	6.7800	-1.022%	17	1,589	+3.982%
2026-09-01	6.9600	7.1500	6.8000	6.8500	-12.179%	68	1,595	+2.920%
2026-08-31	7.7000	8.0000	7.6200	7.8000	-17.460%	39	1,587	-9.615%
2026-08-28	9.3000	9.8000	9.3000	9.4500	+0.532%	54	1,581	-25.397%
2026-08-27	9.5200	9.5200	8.9500	9.4000	+8.046%	69	1,579	-25.000%
2026-08-26	8.3000	8.7000	7.8500	8.7000	+11.538%	63	1,542	-18.966%
2026-08-25	7.8000	7.9500	7.6500	7.8000	+9.091%	77	1,489	-9.615%
2026-08-24	7.0500	7.4500	7.0500	7.1500	+2.878%	55	1,471	-1.399%
2026-08-21	6.2900	7.0000	6.2900	6.9500	+6.107%	19	1,436	+1.439%
2026-08-20	6.0500	6.5500	5.8500	6.5500	-2.963%	155	1,441	+7.634%
2026-08-19	6.5500	6.7500	6.3500	6.7500	-1.460%	10	1,459	+4.444%
2026-08-18	7.1000	7.1000	6.8500	6.8500	-14.375%	15	1,455	+2.920%
2026-08-17	8.2500	8.3500	7.7000	8.0000	-8.571%	179	1,450	-11.875%
2026-08-14	8.6500	8.7500	8.4500	8.7500	-7.407%	33	1,350	-19.429%
2026-08-13	9.8000	9.9500	9.2000	9.4500	+2.717%	60	1,329	-25.397%
2026-08-12	10.1000	10.1000	9.0500	9.2000	+0.546%	17	1,311	-23.370%
2026-08-11	9.2000	9.4500	8.7000	9.1500	-4.188%	132	1,303	-22.951%
2026-08-10	10.9400	10.9400	9.3500	9.5500	-24.146%	65	1,212	-26.178%
2026-08-07	12.6900	12.9000	12.1500	12.5900	+6.245%	133	1,212	-44.003%
2026-08-06	12.5600	12.7000	11.8500	11.8500	-9.542%	21	1,176	-40.506%
2026-08-05	12.2000	13.1000	12.2000	13.1000	+8.264%	2	1,168	-46.183%
2026-08-04	13.9500	13.9500	11.8100	12.1000	+0.833%	64	1,168	-41.736%
2026-08-03	11.9000	12.2000	11.4500	12.0000	+3.896%	96	1,141	-41.250%
2026-07-31	12.0000	13.0700	11.3500	11.5500	+2.941%	67	1,087	-38.961%
2026-07-30	12.1500	12.1500	11.2200	11.2200	-0.267%	17	1,052	-37.166%
2026-07-29	10.9500	11.3000	10.5000	11.2500	-11.417%	40	1,047	-37.333%
2026-07-28	11.8000	13.3500	11.8000	12.7000	+1.600%	45	1,020	-44.488%
2026-07-27	12.7800	12.7800	12.2000	12.5000	+7.759%	91	1,026	-43.600%
2026-07-24	11.0500	11.6500	11.0000	11.6000	+3.020%	212	1,009	-39.224%
2026-07-23	11.2500	11.4000	11.2500	11.2600	-10.635%	60	953	-37.389%
2026-07-22	12.4500	12.7100	12.4300	12.6000	-13.699%	36	940	-44.048%
2026-07-21	14.6000	14.6000	14.6000	14.6000	-4.824%	4	945	-51.712%
2026-07-20	15.5000	15.5000	15.3400	15.3400	-1.350%	4	945	-54.042%
2026-07-17	15.6500	15.6500	15.5500	15.5500	-11.092%	6	945	-54.662%
2026-07-13	17.4900	17.4900	17.4900	17.4900	-18.271%	1	944	-59.691%
2026-07-10	21.4000	21.4000	21.4000	21.4000	+8.629%	2	944	-67.056%
2026-07-07	19.2000	19.7500	19.1500	19.7000	-10.658%	13	944	-64.213%
2026-07-06	22.4500	22.4500	22.0500	22.0500	-0.720%	4	950	-68.027%
2026-07-02	21.9500	22.2100	21.9500	22.2100	-1.726%	4	955	-68.258%
2026-07-01	22.6000	22.6000	22.6000	22.6000	-0.441%	2	955	-68.805%
2026-06-30	22.7000	22.7000	22.7000	22.7000	-0.613%	1	957	-68.943%
2026-06-24	22.8400	22.8400	22.8400	22.8400	+14.200%	5	958	-69.133%
2026-06-17	20.0000	20.0000	20.0000	20.0000	-3.846%	40	1,000	-64.750%
2026-06-16	20.8000	20.8000	20.8000	20.8000	-0.144%	10	1,000	-66.106%
2026-06-15	22.2400	22.2400	20.8300	20.8300	+20.544%	2	1,003	-66.155%
2026-06-12	17.0000	17.2800	16.8500	17.2800	+0.174%	66	1,003	-59.201%
2026-06-11	16.3000	17.2500	16.3000	17.2500	+6.481%	10	1,003	-59.130%
2026-06-10	16.1500	16.2000	15.9500	16.2000	-4.594%	18	995	-56.481%
2026-06-09	16.9500	16.9800	16.9500	16.9800	+8.360%	6	988	-58.481%
2026-06-08	15.3300	15.6700	15.3300	15.6700	-4.159%	33	988	-55.010%
2026-06-05	16.5000	16.5000	16.3500	16.3500	+6.515%	24	989	-56.881%
2026-06-04	15.5000	15.5000	15.3500	15.3500	+4.068%	27	989	-54.072%
2026-06-03	15.3000	15.3300	14.7500	14.7500	-12.202%	133	962	-52.203%
2026-06-02	16.8000	16.8000	16.8000	16.8000	0.000%	1	955	-58.036%
2026-06-01	16.9000	16.9000	16.8000	16.8000	-7.387%	2	954	-58.036%
2026-05-29	17.6000	18.1400	17.5500	18.1400	+6.706%	5	952	-61.136%
2026-05-27	18.2500	18.2500	16.8000	17.0000	+1.190%	53	950	-58.529%
2026-05-26	15.0800	16.8000	15.0800	16.8000	+16.183%	12	900	-58.036%
2026-05-22	14.2300	14.4800	14.2000	14.4600	+3.286%	24	900	-51.245%
2026-05-21	13.6000	14.0000	13.6000	14.0000	+5.263%	2	889	-49.643%
2026-05-20	13.3000	13.3000	13.3000	13.3000	+14.163%	1	889	-46.992%
2026-05-19	12.9000	12.9000	11.6500	11.6500	-6.800%	20	887	-39.485%
2026-05-18	12.7000	12.7000	12.5000	12.5000	-8.223%	49	887	-43.600%
2026-05-15	14.2800	14.2800	13.4500	13.6200	-16.185%	67	887	-48.238%
2026-05-13	16.3000	16.3500	16.2000	16.2500	-1.455%	9	860	-56.615%
2026-05-12	16.4900	16.4900	16.4900	16.4900	-7.099%	1	860	-57.247%
2026-05-11	17.7500	17.7500	17.7500	17.7500	-7.068%	10	860	-60.282%
2026-05-07	19.3000	19.3000	19.1000	19.1000	+22.672%	27	858	-63.089%
2026-05-04	17.3100	17.3100	15.5700	15.5700	-3.591%	24	831	-54.721%
2026-05-01	16.1500	16.1500	16.1500	16.1500	+6.954%	2	835	-56.347%
2026-04-30	15.6000	15.6000	15.1000	15.1000	-7.927%	47	835	-53.311%
2026-04-29	16.3500	16.4000	16.3500	16.4000	-0.966%	6	835	-57.012%
2026-04-28	16.6000	16.6000	16.5100	16.5600	-10.244%	18	837	-57.428%
2026-04-24	18.5000	18.5000	18.4500	18.4500	+3.944%	12	833	-61.789%
2026-04-22	17.1500	17.7500	17.1500	17.7500	-3.005%	28	821	-60.282%
2026-04-21	18.2500	18.3000	18.2500	18.3000	+3.390%	2	799	-61.475%
2026-04-20	17.7000	17.7000	17.7000	17.7000	+8.589%	5	799	-60.169%
2026-04-16	16.1700	16.8500	16.1700	16.3000	-9.945%	43	799	-56.748%
2026-04-15	18.1500	18.1500	17.6000	18.1000	+15.655%	157	796	-61.050%
2026-04-13	16.2500	16.2500	15.6500	15.6500	-3.692%	9	730	-54.952%
2026-04-10	16.4500	16.4500	15.3000	16.2500	+5.657%	28	726	-56.615%
2026-04-09	13.5500	15.7000	13.5500	15.3800	-3.574%	283	715	-54.161%
2026-04-08	16.0000	16.7700	15.7500	15.9500	+21.756%	35	613	-55.799%
2026-04-07	12.7100	13.1000	12.7100	13.1000	-4.029%	12	612	-46.183%
2026-04-06	13.9500	13.9500	13.6500	13.6500	-4.345%	16	606	-48.352%
2026-04-02	14.5000	14.5000	14.2500	14.2700	+7.052%	69	611	-50.596%
2026-04-01	13.5500	14.8400	13.3300	13.3300	+26.351%	104	611	-47.112%
2026-03-31	10.5500	10.5500	10.5500	10.5500	-2.765%	7	614	-33.175%
2026-03-30	9.8600	10.8500	9.8600	10.8500	-5.816%	6	609	-35.023%
2026-03-27	11.5000	11.5200	10.9500	11.5200	-6.721%	5	605	-38.802%
2026-03-26	12.2400	12.3500	12.2400	12.3500	+3.521%	2	607	-42.915%
2026-03-24	12.4000	12.4000	11.9300	11.9300	-13.551%	43	606	-40.905%
2026-03-23	14.2000	14.2000	13.6400	13.8000	-2.817%	24	588	-48.913%
2026-03-20	14.1000	14.2000	13.2000	14.2000	-5.017%	37	569	-50.352%
2026-03-19	15.3000	15.3000	14.3500	14.9500	+2.749%	30	536	-52.843%
2026-03-18	14.0500	14.5500	13.9500	14.5500	+3.559%	40	517	-51.546%
2026-03-17	13.9500	14.0500	13.5500	14.0500	-4.422%	31	484	-49.822%
2026-03-16	14.9000	14.9500	14.7000	14.7000	-4.854%	17	472	-52.041%
2026-03-13	15.8500	15.9500	15.4500	15.4500	-3.438%	23	456	-54.369%
2026-03-12	16.6500	16.6500	15.8000	16.0000	-9.091%	23	442	-55.938%
2026-03-11	17.6000	17.6000	17.6000	17.6000	-5.882%	5	424	-59.943%
2026-03-10	18.2000	18.7000	18.2000	18.7000	+7.781%	3	419	-62.299%
2026-03-09	17.3500	17.3500	17.3500	17.3500	-0.058%	3	419	-59.366%
2026-03-06	17.5500	17.5500	17.3500	17.3600	-2.472%	7	418	-59.389%
2026-03-05	18.0300	18.0300	17.8000	17.8000	+0.565%	256	413	-60.393%
2026-03-04	17.9000	17.9500	17.7000	17.7000	+9.598%	75	162	-60.169%
2026-03-02	15.5000	16.3500	15.4500	16.1500	-4.720%	35	171	-56.347%
2026-02-27	17.4300	17.7500	16.9500	16.9500	-3.032%	15	164	-58.407%
2026-02-26	17.4800	17.4800	17.4800	17.4800	+0.172%	1	153	-59.668%
2026-02-23	17.4500	17.4500	17.4500	17.4500	+6.402%	6	154	-59.599%
2026-02-19	16.4000	16.4500	16.1500	16.4000	-1.502%	12	160	-57.012%
2026-02-18	17.4000	17.4000	16.5500	16.6500	-10.388%	16	154	-57.658%
2026-02-17	18.5800	18.5800	18.5800	18.5800	+6.476%	1	139	-62.056%
2026-02-13	17.4500	17.4500	17.4500	17.4500	+3.254%	12	129	-59.599%
2026-02-12	16.1500	16.9000	16.1500	16.9000	+13.499%	44	129	-58.284%
2026-02-11	14.5000	15.1000	14.2500	14.8900	-13.931%	28	87	-52.653%
2026-02-06	17.3500	17.3500	17.3000	17.3000	-12.138%	2	66	-59.249%
2026-02-03	19.7000	19.7000	19.6400	19.6900	-50.152%	64	65	-64.195%
2025-11-21	39.5000	39.5000	39.5000	39.5000	-1.692%	1	1	-82.152%
2025-10-23	40.1800	40.1800	40.1800	40.1800	-0.667%	1	1	-82.454%
2024-09-18	40.4500	40.4500	40.4500	40.4500	0.000%	1	1	-82.571%