Dark

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

EOD

Aug 5, 2026

13.10+8.264%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.2000	13.1000	12.2000	13.1000	+8.264%	2	1,168	0.000%
2026-08-04	13.9500	13.9500	11.8100	12.1000	+0.833%	64	1,168	+8.264%
2026-08-03	11.9000	12.2000	11.4500	12.0000	+3.896%	96	1,141	+9.167%
2026-07-31	12.0000	13.0700	11.3500	11.5500	+2.941%	67	1,087	+13.420%
2026-07-30	12.1500	12.1500	11.2200	11.2200	-0.267%	17	1,052	+16.756%
2026-07-29	10.9500	11.3000	10.5000	11.2500	-11.417%	40	1,047	+16.444%
2026-07-28	11.8000	13.3500	11.8000	12.7000	+1.600%	45	1,020	+3.150%
2026-07-27	12.7800	12.7800	12.2000	12.5000	+7.759%	91	1,026	+4.800%
2026-07-24	11.0500	11.6500	11.0000	11.6000	+3.020%	212	1,009	+12.931%
2026-07-23	11.2500	11.4000	11.2500	11.2600	-10.635%	60	953	+16.341%
2026-07-22	12.4500	12.7100	12.4300	12.6000	-13.699%	36	940	+3.968%
2026-07-21	14.6000	14.6000	14.6000	14.6000	-4.824%	4	945	-10.274%
2026-07-20	15.5000	15.5000	15.3400	15.3400	-1.350%	4	945	-14.602%
2026-07-17	15.6500	15.6500	15.5500	15.5500	-11.092%	6	945	-15.756%
2026-07-13	17.4900	17.4900	17.4900	17.4900	-18.271%	1	944	-25.100%
2026-07-10	21.4000	21.4000	21.4000	21.4000	+8.629%	2	944	-38.785%
2026-07-07	19.2000	19.7500	19.1500	19.7000	-10.658%	13	944	-33.503%
2026-07-06	22.4500	22.4500	22.0500	22.0500	-0.720%	4	950	-40.590%
2026-07-02	21.9500	22.2100	21.9500	22.2100	-1.726%	4	955	-41.018%
2026-07-01	22.6000	22.6000	22.6000	22.6000	-0.441%	2	955	-42.035%
2026-06-30	22.7000	22.7000	22.7000	22.7000	-0.613%	1	957	-42.291%
2026-06-24	22.8400	22.8400	22.8400	22.8400	+14.200%	5	958	-42.644%
2026-06-17	20.0000	20.0000	20.0000	20.0000	-3.846%	40	1,000	-34.500%
2026-06-16	20.8000	20.8000	20.8000	20.8000	-0.144%	10	1,000	-37.019%
2026-06-15	22.2400	22.2400	20.8300	20.8300	+20.544%	2	1,003	-37.110%
2026-06-12	17.0000	17.2800	16.8500	17.2800	+0.174%	66	1,003	-24.190%
2026-06-11	16.3000	17.2500	16.3000	17.2500	+6.481%	10	1,003	-24.058%
2026-06-10	16.1500	16.2000	15.9500	16.2000	-4.594%	18	995	-19.136%
2026-06-09	16.9500	16.9800	16.9500	16.9800	+8.360%	6	988	-22.850%
2026-06-08	15.3300	15.6700	15.3300	15.6700	-4.159%	33	988	-16.401%
2026-06-05	16.5000	16.5000	16.3500	16.3500	+6.515%	24	989	-19.878%
2026-06-04	15.5000	15.5000	15.3500	15.3500	+4.068%	27	989	-14.658%
2026-06-03	15.3000	15.3300	14.7500	14.7500	-12.202%	133	962	-11.186%
2026-06-02	16.8000	16.8000	16.8000	16.8000	0.000%	1	955	-22.024%
2026-06-01	16.9000	16.9000	16.8000	16.8000	-7.387%	2	954	-22.024%
2026-05-29	17.6000	18.1400	17.5500	18.1400	+6.706%	5	952	-27.784%
2026-05-27	18.2500	18.2500	16.8000	17.0000	+1.190%	53	950	-22.941%
2026-05-26	15.0800	16.8000	15.0800	16.8000	+16.183%	12	900	-22.024%
2026-05-22	14.2300	14.4800	14.2000	14.4600	+3.286%	24	900	-9.405%
2026-05-21	13.6000	14.0000	13.6000	14.0000	+5.263%	2	889	-6.429%
2026-05-20	13.3000	13.3000	13.3000	13.3000	+14.163%	1	889	-1.504%
2026-05-19	12.9000	12.9000	11.6500	11.6500	-6.800%	20	887	+12.446%
2026-05-18	12.7000	12.7000	12.5000	12.5000	-8.223%	49	887	+4.800%
2026-05-15	14.2800	14.2800	13.4500	13.6200	-16.185%	67	887	-3.818%
2026-05-13	16.3000	16.3500	16.2000	16.2500	-1.455%	9	860	-19.385%
2026-05-12	16.4900	16.4900	16.4900	16.4900	-7.099%	1	860	-20.558%
2026-05-11	17.7500	17.7500	17.7500	17.7500	-7.068%	10	860	-26.197%
2026-05-07	19.3000	19.3000	19.1000	19.1000	+22.672%	27	858	-31.414%
2026-05-04	17.3100	17.3100	15.5700	15.5700	-3.591%	24	831	-15.864%
2026-05-01	16.1500	16.1500	16.1500	16.1500	+6.954%	2	835	-18.885%
2026-04-30	15.6000	15.6000	15.1000	15.1000	-7.927%	47	835	-13.245%
2026-04-29	16.3500	16.4000	16.3500	16.4000	-0.966%	6	835	-20.122%
2026-04-28	16.6000	16.6000	16.5100	16.5600	-10.244%	18	837	-20.894%
2026-04-24	18.5000	18.5000	18.4500	18.4500	+3.944%	12	833	-28.997%
2026-04-22	17.1500	17.7500	17.1500	17.7500	-3.005%	28	821	-26.197%
2026-04-21	18.2500	18.3000	18.2500	18.3000	+3.390%	2	799	-28.415%
2026-04-20	17.7000	17.7000	17.7000	17.7000	+8.589%	5	799	-25.989%
2026-04-16	16.1700	16.8500	16.1700	16.3000	-9.945%	43	799	-19.632%
2026-04-15	18.1500	18.1500	17.6000	18.1000	+15.655%	157	796	-27.624%
2026-04-13	16.2500	16.2500	15.6500	15.6500	-3.692%	9	730	-16.294%
2026-04-10	16.4500	16.4500	15.3000	16.2500	+5.657%	28	726	-19.385%
2026-04-09	13.5500	15.7000	13.5500	15.3800	-3.574%	283	715	-14.824%
2026-04-08	16.0000	16.7700	15.7500	15.9500	+21.756%	35	613	-17.868%
2026-04-07	12.7100	13.1000	12.7100	13.1000	-4.029%	12	612	0.000%
2026-04-06	13.9500	13.9500	13.6500	13.6500	-4.345%	16	606	-4.029%
2026-04-02	14.5000	14.5000	14.2500	14.2700	+7.052%	69	611	-8.199%
2026-04-01	13.5500	14.8400	13.3300	13.3300	+26.351%	104	611	-1.725%
2026-03-31	10.5500	10.5500	10.5500	10.5500	-2.765%	7	614	+24.171%
2026-03-30	9.8600	10.8500	9.8600	10.8500	-5.816%	6	609	+20.737%
2026-03-27	11.5000	11.5200	10.9500	11.5200	-6.721%	5	605	+13.715%
2026-03-26	12.2400	12.3500	12.2400	12.3500	+3.521%	2	607	+6.073%
2026-03-24	12.4000	12.4000	11.9300	11.9300	-13.551%	43	606	+9.807%
2026-03-23	14.2000	14.2000	13.6400	13.8000	-2.817%	24	588	-5.072%
2026-03-20	14.1000	14.2000	13.2000	14.2000	-5.017%	37	569	-7.746%
2026-03-19	15.3000	15.3000	14.3500	14.9500	+2.749%	30	536	-12.375%
2026-03-18	14.0500	14.5500	13.9500	14.5500	+3.559%	40	517	-9.966%
2026-03-17	13.9500	14.0500	13.5500	14.0500	-4.422%	31	484	-6.762%
2026-03-16	14.9000	14.9500	14.7000	14.7000	-4.854%	17	472	-10.884%
2026-03-13	15.8500	15.9500	15.4500	15.4500	-3.438%	23	456	-15.210%
2026-03-12	16.6500	16.6500	15.8000	16.0000	-9.091%	23	442	-18.125%
2026-03-11	17.6000	17.6000	17.6000	17.6000	-5.882%	5	424	-25.568%
2026-03-10	18.2000	18.7000	18.2000	18.7000	+7.781%	3	419	-29.947%
2026-03-09	17.3500	17.3500	17.3500	17.3500	-0.058%	3	419	-24.496%
2026-03-06	17.5500	17.5500	17.3500	17.3600	-2.472%	7	418	-24.539%
2026-03-05	18.0300	18.0300	17.8000	17.8000	+0.565%	256	413	-26.404%
2026-03-04	17.9000	17.9500	17.7000	17.7000	+9.598%	75	162	-25.989%
2026-03-02	15.5000	16.3500	15.4500	16.1500	-4.720%	35	171	-18.885%
2026-02-27	17.4300	17.7500	16.9500	16.9500	-3.032%	15	164	-22.714%
2026-02-26	17.4800	17.4800	17.4800	17.4800	+0.172%	1	153	-25.057%
2026-02-23	17.4500	17.4500	17.4500	17.4500	+6.402%	6	154	-24.928%
2026-02-19	16.4000	16.4500	16.1500	16.4000	-1.502%	12	160	-20.122%
2026-02-18	17.4000	17.4000	16.5500	16.6500	-10.388%	16	154	-21.321%
2026-02-17	18.5800	18.5800	18.5800	18.5800	+6.476%	1	139	-29.494%
2026-02-13	17.4500	17.4500	17.4500	17.4500	+3.254%	12	129	-24.928%
2026-02-12	16.1500	16.9000	16.1500	16.9000	+13.499%	44	129	-22.485%
2026-02-11	14.5000	15.1000	14.2500	14.8900	-13.931%	28	87	-12.021%
2026-02-06	17.3500	17.3500	17.3000	17.3000	-12.138%	2	66	-24.277%
2026-02-03	19.7000	19.7000	19.6400	19.6900	-50.152%	64	65	-33.469%
2025-11-21	39.5000	39.5000	39.5000	39.5000	-1.692%	1	1	-66.835%
2025-10-23	40.1800	40.1800	40.1800	40.1800	-0.667%	1	1	-67.397%
2024-09-18	40.4500	40.4500	40.4500	40.4500	0.000%	1	1	-67.614%