Dark

XOM20270115P160
XOM Jan 15 2027 160.00 Put (XOM270115P00160000)
option OPRA

EOD

Aug 5, 2026

16.10+7.764%(+1.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	16.1000	16.1000	16.1000	16.1000	+7.764%	1	1,568	0.000%
2026-08-04	14.9400	14.9400	14.9400	14.9400	+1.633%	2	1,568	+7.764%
2026-08-03	14.7000	14.7000	14.7000	14.7000	-8.411%	2	1,570	+9.524%
2026-07-31	16.0500	16.0500	16.0500	16.0500	+14.643%	1	1,568	+0.312%
2026-07-30	14.7000	14.7000	14.0000	14.0000	-1.339%	10	1,569	+15.000%
2026-07-29	13.4000	14.2000	13.4000	14.1900	-6.645%	20	1,578	+13.460%
2026-07-27	15.1500	15.2000	15.1500	15.2000	+6.667%	9	1,574	+5.921%
2026-07-24	13.6000	14.2500	13.6000	14.2500	0.000%	40	1,575	+12.982%
2026-07-23	14.1500	14.2500	13.8000	14.2500	-15.929%	34	1,602	+12.982%
2026-07-21	18.1500	18.1500	16.9500	16.9500	-6.868%	2	1,610	-5.015%
2026-07-17	18.2000	18.2000	18.2000	18.2000	-28.063%	1	1,610	-11.538%
2026-07-10	25.3000	25.3000	25.3000	25.3000	+8.120%	2	1,611	-36.364%
2026-07-08	22.2500	23.4000	22.2500	23.4000	+3.723%	2	1,613	-31.197%
2026-07-07	22.9500	24.2000	22.5600	22.5600	-12.896%	11	1,615	-28.635%
2026-07-06	26.4000	26.4000	25.9000	25.9000	0.000%	3	1,624	-37.838%
2026-07-02	25.9000	25.9000	25.9000	25.9000	-1.894%	1	1,627	-37.838%
2026-07-01	26.4000	26.4000	26.4000	26.4000	-2.403%	1	1,627	-39.015%
2026-06-29	27.0500	27.0500	27.0500	27.0500	+1.121%	1	1,628	-40.481%
2026-06-26	26.7500	26.7500	26.7500	26.7500	-0.926%	10	1,629	-39.813%
2026-06-24	27.0000	27.1000	26.8700	27.0000	-1.460%	7	1,619	-40.370%
2026-06-18	27.4000	27.4000	27.4000	27.4000	+14.596%	1	1,627	-41.241%
2026-06-16	23.2700	23.9700	23.2700	23.9100	-1.605%	12	1,627	-32.664%
2026-06-15	24.3000	24.3000	24.3000	24.3000	+26.893%	2	1,633	-33.745%
2026-06-10	19.2000	19.2000	19.1500	19.1500	-7.398%	3	1,633	-15.927%
2026-06-09	20.6800	20.6800	20.6800	20.6800	+15.531%	2	1,635	-22.147%
2026-06-04	17.9000	17.9000	17.9000	17.9000	-11.605%	2	1,637	-10.056%
2026-06-01	20.2500	20.2500	20.2000	20.2500	-6.596%	5	1,635	-20.494%
2026-05-29	21.6800	21.6800	21.6800	21.6800	+4.734%	1	1,638	-25.738%
2026-05-28	20.1000	20.7000	20.1000	20.7000	-1.803%	4	1,638	-22.222%
2026-05-27	21.0800	21.0800	21.0800	21.0800	+6.465%	5	1,640	-23.624%
2026-05-26	18.3000	19.8000	18.2000	19.8000	+15.452%	21	1,645	-18.687%
2026-05-22	16.8100	17.1500	16.8100	17.1500	+0.882%	3	1,650	-6.122%
2026-05-21	16.3700	17.0000	16.1000	17.0000	+3.030%	9	1,651	-5.294%
2026-05-20	13.7500	16.5000	13.7500	16.5000	+17.438%	30	1,651	-2.424%
2026-05-19	14.6000	14.6000	14.0500	14.0500	-7.566%	20	1,643	+14.591%
2026-05-18	15.6000	15.6100	14.7300	15.2000	-5.000%	136	1,643	+5.921%
2026-05-15	16.7000	16.7000	16.0000	16.0000	-16.883%	69	1,643	+0.625%
2026-05-13	18.6500	19.6000	18.6500	19.2500	-1.786%	41	1,485	-16.364%
2026-05-12	19.6000	19.6000	19.6000	19.6000	-11.712%	1	1,496	-17.857%
2026-05-07	22.0000	22.2000	22.0000	22.2000	+19.483%	6	1,496	-27.477%
2026-05-04	19.0700	19.0700	18.5800	18.5800	-5.685%	7	1,500	-13.348%
2026-04-28	19.7000	19.7000	19.7000	19.7000	-7.512%	2	1,494	-18.274%
2026-04-27	21.2500	21.3000	21.2500	21.3000	+7.576%	18	1,493	-24.413%
2026-04-24	19.8000	19.8000	19.8000	19.8000	-10.000%	1	1,493	-18.687%
2026-04-21	22.0000	22.0000	22.0000	22.0000	+5.516%	1	1,494	-26.818%
2026-04-20	20.8500	20.9000	20.6800	20.8500	-10.323%	224	1,494	-22.782%
2026-04-17	23.8200	23.9900	23.2500	23.2500	+14.307%	6	1,494	-30.753%
2026-04-15	20.5000	20.5000	20.2200	20.3400	-3.004%	128	1,494	-20.846%
2026-04-14	21.6400	21.6400	20.8500	20.9700	+13.967%	5	1,444	-23.224%
2026-04-13	18.4000	18.4000	18.4000	18.4000	-3.665%	7	1,447	-12.500%
2026-04-10	19.0500	19.1000	18.9500	19.1000	+5.525%	4	1,447	-15.707%
2026-04-09	16.7500	18.2500	16.7500	18.1000	-1.737%	40	1,443	-11.050%
2026-04-08	19.0000	19.0000	18.4200	18.4200	+15.486%	6	1,442	-12.595%
2026-04-07	15.0000	15.9500	15.0000	15.9500	+0.314%	5	1,438	+0.940%
2026-04-06	15.9500	15.9500	15.9000	15.9000	-4.505%	5	1,434	+1.258%
2026-04-02	16.4500	17.0000	16.4500	16.6500	+2.210%	92	1,352	-3.303%
2026-04-01	15.7200	16.8500	15.5400	16.2900	+24.732%	108	1,352	-1.166%
2026-03-31	12.4500	13.2100	12.4500	13.0600	+2.835%	22	1,368	+23.277%
2026-03-30	11.6200	12.7000	11.6200	12.7000	-3.495%	13	1,374	+26.772%
2026-03-27	14.0000	14.0000	13.0000	13.1600	-8.293%	26	1,374	+22.340%
2026-03-26	14.5000	14.5000	14.3500	14.3500	-1.034%	11	1,363	+12.195%
2026-03-25	14.5000	14.5000	14.5000	14.5000	+0.346%	12	1,352	+11.034%
2026-03-24	14.5000	14.5000	13.8300	14.4500	-13.473%	27	1,341	+11.419%
2026-03-23	17.3500	17.3500	16.7000	16.7000	+0.300%	15	1,339	-3.593%
2026-03-20	17.2300	17.2300	15.7000	16.6500	-3.478%	74	1,330	-3.303%
2026-03-19	17.4500	17.4500	17.0000	17.2500	+1.770%	12	1,301	-6.667%
2026-03-18	16.5500	16.9500	16.5000	16.9500	+4.630%	141	1,294	-5.015%
2026-03-17	17.0000	17.0000	15.8500	16.2000	-6.628%	128	1,199	-0.617%
2026-03-16	17.6000	17.7000	17.3000	17.3500	-4.670%	18	1,165	-7.205%
2026-03-13	18.5500	18.5500	18.1000	18.2000	-2.413%	5	1,151	-11.538%
2026-03-12	18.8000	18.8000	18.6000	18.6500	-8.173%	20	1,150	-13.673%
2026-03-09	20.0000	20.5800	20.0000	20.3100	+0.049%	19	1,149	-20.729%
2026-03-03	20.3000	20.3000	20.3000	20.3000	+8.267%	3	1,145	-20.690%
2026-03-02	17.0000	18.9500	17.0000	18.7500	-1.316%	8	1,145	-14.133%
2026-02-27	19.0000	19.0000	19.0000	19.0000	-11.215%	1	1,149	-15.263%
2026-02-24	21.4000	21.4000	21.4000	21.4000	+11.458%	500	1,148	-24.766%
2026-02-19	19.1500	19.4500	18.9000	19.2000	-2.340%	40	649	-16.146%
2026-02-18	19.7000	19.7000	19.6400	19.6600	-11.242%	32	621	-18.108%
2026-02-17	21.9500	22.1500	21.9500	22.1500	+8.845%	2	612	-27.314%
2026-02-13	19.4500	20.7000	19.4500	20.3500	+13.056%	23	599	-20.885%
2026-02-12	18.0000	18.0000	18.0000	18.0000	+3.687%	1	599	-10.556%
2026-02-11	17.3000	17.8000	17.3000	17.3600	-15.317%	448	600	-7.258%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-10.284%	1	155	-21.463%
2026-02-05	22.8500	22.8500	22.8500	22.8500	-8.417%	2	154	-29.540%
2026-01-30	26.0000	26.0000	24.9500	24.9500	-1.849%	48	154	-35.471%
2026-01-29	25.5300	25.5300	25.4200	25.4200	-11.088%	10	107	-36.664%
2026-01-26	28.5500	28.5900	28.5500	28.5900	-14.067%	6	97	-43.687%
2026-01-14	33.2700	33.2700	33.2700	33.2700	-7.352%	30	97	-51.608%
2026-01-05	35.5800	35.9100	35.5800	35.9100	-21.388%	67	67	-55.166%
2025-09-16	45.6800	45.6800	45.6800	45.6800	-5.756%	1	1	-64.755%
2025-01-21	48.4700	48.4700	48.4700	48.4700	+22.616%	1	1	-66.784%
2024-10-03	39.5300	39.5300	39.5300	39.5300	0.000%	1	1	-59.271%