Dark

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

EOD

Sep 18, 2026

9.15+2.694%(+0.24)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	9.0000	9.2500	8.8500	9.1500	+2.694%	48	3,261	0.000%
2026-09-17	9.5200	9.6000	8.9100	8.9100	-4.706%	759	3,225	+2.694%
2026-09-16	8.4000	9.3500	8.4000	9.3500	+27.211%	118	2,942	-2.139%
2026-09-15	7.6500	7.6500	7.0500	7.3500	-14.035%	19	2,946	+24.490%
2026-09-14	7.3000	8.5500	7.3000	8.5500	+3.012%	19	2,936	+7.018%
2026-09-11	7.8500	8.5500	7.8500	8.3000	-2.353%	52	2,925	+10.241%
2026-09-10	7.9000	9.2000	7.9000	8.5000	-2.635%	353	2,910	+7.647%
2026-09-09	9.1000	9.3000	8.4600	8.7300	-16.459%	230	2,574	+4.811%
2026-09-08	10.1900	10.7500	9.9000	10.4500	+2.451%	14	2,460	-12.440%
2026-09-04	10.2000	10.3100	9.6800	10.2000	+12.957%	72	2,488	-10.294%
2026-09-03	8.6000	9.0900	8.3000	9.0300	+2.847%	35	2,488	+1.329%
2026-09-02	8.7900	9.2100	8.7800	8.7800	+0.343%	17	2,486	+4.214%
2026-09-01	9.1400	9.2900	8.7500	8.7500	-14.634%	178	2,476	+4.571%
2026-08-31	9.9500	10.7500	9.9000	10.2500	-15.984%	125	2,414	-10.732%
2026-08-28	12.0400	12.2000	11.9500	12.2000	+1.667%	46	2,447	-25.000%
2026-08-27	12.0000	12.0000	11.3500	12.0000	+8.108%	6	2,442	-23.750%
2026-08-26	11.5000	11.5000	10.1000	11.1000	+9.360%	82	2,441	-17.568%
2026-08-25	9.7000	10.2500	9.7000	10.1500	+12.778%	389	2,425	-9.852%
2026-08-24	9.2000	9.5500	9.0000	9.0000	+1.351%	21	2,385	+1.667%
2026-08-21	8.3500	8.8800	8.3000	8.8800	+4.471%	39	2,379	+3.041%
2026-08-20	7.7500	8.5000	7.5500	8.5000	-2.186%	306	2,353	+7.647%
2026-08-19	8.0500	8.6900	7.9300	8.6900	-1.474%	103	2,310	+5.293%
2026-08-18	9.1100	9.2000	8.8000	8.8200	-12.239%	234	2,238	+3.741%
2026-08-17	10.8500	10.8500	9.8000	10.0500	-9.865%	76	2,185	-8.955%
2026-08-14	11.0000	11.2000	10.7800	11.1500	-8.230%	41	2,179	-17.937%
2026-08-13	12.1600	12.1600	12.1500	12.1500	+4.292%	35	2,162	-24.691%
2026-08-12	11.9500	11.9500	11.6200	11.6500	0.000%	8	2,129	-21.459%
2026-08-11	11.5000	11.7500	11.1000	11.6500	-2.510%	93	2,128	-21.459%
2026-08-10	12.8000	12.8000	11.7000	11.9500	-25.776%	766	2,141	-23.431%
2026-08-05	16.1000	16.1000	16.1000	16.1000	+7.764%	1	1,568	-43.168%
2026-08-04	14.9400	14.9400	14.9400	14.9400	+1.633%	2	1,568	-38.755%
2026-08-03	14.7000	14.7000	14.7000	14.7000	-8.411%	2	1,570	-37.755%
2026-07-31	16.0500	16.0500	16.0500	16.0500	+14.643%	1	1,568	-42.991%
2026-07-30	14.7000	14.7000	14.0000	14.0000	-1.339%	10	1,569	-34.643%
2026-07-29	13.4000	14.2000	13.4000	14.1900	-6.645%	20	1,578	-35.518%
2026-07-27	15.1500	15.2000	15.1500	15.2000	+6.667%	9	1,574	-39.803%
2026-07-24	13.6000	14.2500	13.6000	14.2500	0.000%	40	1,575	-35.789%
2026-07-23	14.1500	14.2500	13.8000	14.2500	-15.929%	34	1,602	-35.789%
2026-07-21	18.1500	18.1500	16.9500	16.9500	-6.868%	2	1,610	-46.018%
2026-07-17	18.2000	18.2000	18.2000	18.2000	-28.063%	1	1,610	-49.725%
2026-07-10	25.3000	25.3000	25.3000	25.3000	+8.120%	2	1,611	-63.834%
2026-07-08	22.2500	23.4000	22.2500	23.4000	+3.723%	2	1,613	-60.897%
2026-07-07	22.9500	24.2000	22.5600	22.5600	-12.896%	11	1,615	-59.441%
2026-07-06	26.4000	26.4000	25.9000	25.9000	0.000%	3	1,624	-64.672%
2026-07-02	25.9000	25.9000	25.9000	25.9000	-1.894%	1	1,627	-64.672%
2026-07-01	26.4000	26.4000	26.4000	26.4000	-2.403%	1	1,627	-65.341%
2026-06-29	27.0500	27.0500	27.0500	27.0500	+1.121%	1	1,628	-66.174%
2026-06-26	26.7500	26.7500	26.7500	26.7500	-0.926%	10	1,629	-65.794%
2026-06-24	27.0000	27.1000	26.8700	27.0000	-1.460%	7	1,619	-66.111%
2026-06-18	27.4000	27.4000	27.4000	27.4000	+14.596%	1	1,627	-66.606%
2026-06-16	23.2700	23.9700	23.2700	23.9100	-1.605%	12	1,627	-61.731%
2026-06-15	24.3000	24.3000	24.3000	24.3000	+26.893%	2	1,633	-62.346%
2026-06-10	19.2000	19.2000	19.1500	19.1500	-7.398%	3	1,633	-52.219%
2026-06-09	20.6800	20.6800	20.6800	20.6800	+15.531%	2	1,635	-55.754%
2026-06-04	17.9000	17.9000	17.9000	17.9000	-11.605%	2	1,637	-48.883%
2026-06-01	20.2500	20.2500	20.2000	20.2500	-6.596%	5	1,635	-54.815%
2026-05-29	21.6800	21.6800	21.6800	21.6800	+4.734%	1	1,638	-57.795%
2026-05-28	20.1000	20.7000	20.1000	20.7000	-1.803%	4	1,638	-55.797%
2026-05-27	21.0800	21.0800	21.0800	21.0800	+6.465%	5	1,640	-56.594%
2026-05-26	18.3000	19.8000	18.2000	19.8000	+15.452%	21	1,645	-53.788%
2026-05-22	16.8100	17.1500	16.8100	17.1500	+0.882%	3	1,650	-46.647%
2026-05-21	16.3700	17.0000	16.1000	17.0000	+3.030%	9	1,651	-46.176%
2026-05-20	13.7500	16.5000	13.7500	16.5000	+17.438%	30	1,651	-44.545%
2026-05-19	14.6000	14.6000	14.0500	14.0500	-7.566%	20	1,643	-34.875%
2026-05-18	15.6000	15.6100	14.7300	15.2000	-5.000%	136	1,643	-39.803%
2026-05-15	16.7000	16.7000	16.0000	16.0000	-16.883%	69	1,643	-42.813%
2026-05-13	18.6500	19.6000	18.6500	19.2500	-1.786%	41	1,485	-52.468%
2026-05-12	19.6000	19.6000	19.6000	19.6000	-11.712%	1	1,496	-53.316%
2026-05-07	22.0000	22.2000	22.0000	22.2000	+19.483%	6	1,496	-58.784%
2026-05-04	19.0700	19.0700	18.5800	18.5800	-5.685%	7	1,500	-50.753%
2026-04-28	19.7000	19.7000	19.7000	19.7000	-7.512%	2	1,494	-53.553%
2026-04-27	21.2500	21.3000	21.2500	21.3000	+7.576%	18	1,493	-57.042%
2026-04-24	19.8000	19.8000	19.8000	19.8000	-10.000%	1	1,493	-53.788%
2026-04-21	22.0000	22.0000	22.0000	22.0000	+5.516%	1	1,494	-58.409%
2026-04-20	20.8500	20.9000	20.6800	20.8500	-10.323%	224	1,494	-56.115%
2026-04-17	23.8200	23.9900	23.2500	23.2500	+14.307%	6	1,494	-60.645%
2026-04-15	20.5000	20.5000	20.2200	20.3400	-3.004%	128	1,494	-55.015%
2026-04-14	21.6400	21.6400	20.8500	20.9700	+13.967%	5	1,444	-56.366%
2026-04-13	18.4000	18.4000	18.4000	18.4000	-3.665%	7	1,447	-50.272%
2026-04-10	19.0500	19.1000	18.9500	19.1000	+5.525%	4	1,447	-52.094%
2026-04-09	16.7500	18.2500	16.7500	18.1000	-1.737%	40	1,443	-49.448%
2026-04-08	19.0000	19.0000	18.4200	18.4200	+15.486%	6	1,442	-50.326%
2026-04-07	15.0000	15.9500	15.0000	15.9500	+0.314%	5	1,438	-42.633%
2026-04-06	15.9500	15.9500	15.9000	15.9000	-4.505%	5	1,434	-42.453%
2026-04-02	16.4500	17.0000	16.4500	16.6500	+2.210%	92	1,352	-45.045%
2026-04-01	15.7200	16.8500	15.5400	16.2900	+24.732%	108	1,352	-43.831%
2026-03-31	12.4500	13.2100	12.4500	13.0600	+2.835%	22	1,368	-29.939%
2026-03-30	11.6200	12.7000	11.6200	12.7000	-3.495%	13	1,374	-27.953%
2026-03-27	14.0000	14.0000	13.0000	13.1600	-8.293%	26	1,374	-30.471%
2026-03-26	14.5000	14.5000	14.3500	14.3500	-1.034%	11	1,363	-36.237%
2026-03-25	14.5000	14.5000	14.5000	14.5000	+0.346%	12	1,352	-36.897%
2026-03-24	14.5000	14.5000	13.8300	14.4500	-13.473%	27	1,341	-36.678%
2026-03-23	17.3500	17.3500	16.7000	16.7000	+0.300%	15	1,339	-45.210%
2026-03-20	17.2300	17.2300	15.7000	16.6500	-3.478%	74	1,330	-45.045%
2026-03-19	17.4500	17.4500	17.0000	17.2500	+1.770%	12	1,301	-46.957%
2026-03-18	16.5500	16.9500	16.5000	16.9500	+4.630%	141	1,294	-46.018%
2026-03-17	17.0000	17.0000	15.8500	16.2000	-6.628%	128	1,199	-43.519%
2026-03-16	17.6000	17.7000	17.3000	17.3500	-4.670%	18	1,165	-47.262%
2026-03-13	18.5500	18.5500	18.1000	18.2000	-2.413%	5	1,151	-49.725%
2026-03-12	18.8000	18.8000	18.6000	18.6500	-8.173%	20	1,150	-50.938%
2026-03-09	20.0000	20.5800	20.0000	20.3100	+0.049%	19	1,149	-54.948%
2026-03-03	20.3000	20.3000	20.3000	20.3000	+8.267%	3	1,145	-54.926%
2026-03-02	17.0000	18.9500	17.0000	18.7500	-1.316%	8	1,145	-51.200%
2026-02-27	19.0000	19.0000	19.0000	19.0000	-11.215%	1	1,149	-51.842%
2026-02-24	21.4000	21.4000	21.4000	21.4000	+11.458%	500	1,148	-57.243%
2026-02-19	19.1500	19.4500	18.9000	19.2000	-2.340%	40	649	-52.344%
2026-02-18	19.7000	19.7000	19.6400	19.6600	-11.242%	32	621	-53.459%
2026-02-17	21.9500	22.1500	21.9500	22.1500	+8.845%	2	612	-58.691%
2026-02-13	19.4500	20.7000	19.4500	20.3500	+13.056%	23	599	-55.037%
2026-02-12	18.0000	18.0000	18.0000	18.0000	+3.687%	1	599	-49.167%
2026-02-11	17.3000	17.8000	17.3000	17.3600	-15.317%	448	600	-47.293%
2026-02-06	20.5000	20.5000	20.5000	20.5000	-10.284%	1	155	-55.366%
2026-02-05	22.8500	22.8500	22.8500	22.8500	-8.417%	2	154	-59.956%
2026-01-30	26.0000	26.0000	24.9500	24.9500	-1.849%	48	154	-63.327%
2026-01-29	25.5300	25.5300	25.4200	25.4200	-11.088%	10	107	-64.005%
2026-01-26	28.5500	28.5900	28.5500	28.5900	-14.067%	6	97	-67.996%
2026-01-14	33.2700	33.2700	33.2700	33.2700	-7.352%	30	97	-72.498%
2026-01-05	35.5800	35.9100	35.5800	35.9100	-21.388%	67	67	-74.520%
2025-09-16	45.6800	45.6800	45.6800	45.6800	-5.756%	1	1	-79.969%
2025-01-21	48.4700	48.4700	48.4700	48.4700	+22.616%	1	1	-81.122%
2024-10-03	39.5300	39.5300	39.5300	39.5300	0.000%	1	1	-76.853%