Dark

XOM20270115P70
XOM Jan 15 2027 70.00 Put (XOM270115P00070000)
option OPRA

EOD

Aug 4, 2026

0.0500-54.545%(-0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.0400	0.0500	0.0100	0.0500	-54.545%	6	1,207	0.000%
2026-06-30	0.1100	0.1100	0.1100	0.1100	-15.385%	4	1,208	-54.545%
2026-06-23	0.1300	0.1300	0.1300	0.1300	-35.000%	1	1,212	-61.538%
2026-06-08	0.2000	0.2000	0.2000	0.2000	-44.444%	6	1,212	-75.000%
2026-05-14	0.3600	0.3600	0.3600	0.3600	-12.195%	2	1,218	-86.111%
2026-05-07	0.3100	0.4100	0.3100	0.4100	+64.000%	3	1,220	-87.805%
2026-05-06	0.3000	0.3000	0.2500	0.2500	-46.809%	4	1,223	-80.000%
2026-05-04	0.4700	0.4700	0.4700	0.4700	+23.684%	1	1,221	-89.362%
2026-04-30	0.3900	0.3900	0.3800	0.3800	+22.581%	2	1,221	-86.842%
2026-04-27	0.2900	0.3200	0.2900	0.3100	-16.216%	57	1,222	-83.871%
2026-04-20	0.3700	0.3700	0.3700	0.3700	-5.128%	2	1,165	-86.486%
2026-04-17	0.4500	0.4500	0.3700	0.3900	-18.750%	176	1,165	-87.179%
2026-04-16	0.4300	0.4800	0.3300	0.4800	-4.000%	26	1,274	-89.583%
2026-04-15	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,298	-90.000%
2026-04-10	0.4800	0.4800	0.4800	0.4800	+23.077%	1	1,299	-89.583%
2026-04-09	0.3900	0.3900	0.3900	0.3900	-13.333%	1	1,298	-87.179%
2026-04-08	0.4500	0.4500	0.4500	0.4500	+28.571%	1	1,297	-88.889%
2026-03-31	0.3500	0.3500	0.3500	0.3500	-10.256%	1	1,296	-85.714%
2026-03-30	0.4000	0.4000	0.3900	0.3900	-22.000%	5	1,295	-87.179%
2026-03-27	0.5000	0.5000	0.5000	0.5000	+38.889%	10	1,290	-90.000%
2026-03-26	0.3600	0.3600	0.3600	0.3600	-10.000%	1	1,300	-86.111%
2026-03-23	0.4000	0.4000	0.4000	0.4000	-29.825%	1	1,301	-87.500%
2026-03-12	0.5700	0.5700	0.5700	0.5700	-6.557%	100	1,300	-91.228%
2026-03-11	0.6100	0.6100	0.5900	0.6100	-14.085%	3	1,400	-91.803%
2026-03-10	0.7200	0.7500	0.7100	0.7100	-10.127%	6	1,401	-92.958%
2026-03-09	0.7000	0.7900	0.6900	0.7900	0.000%	77	1,401	-93.671%
2026-03-06	0.7000	0.8500	0.6700	0.7900	+146.875%	38	1,457	-93.671%
2026-02-23	0.3200	0.3200	0.3200	0.3200	-52.239%	2	1,478	-84.375%
2026-02-13	0.4500	0.6700	0.4500	0.6700	+28.846%	10	1,480	-92.537%
2026-02-12	0.5200	0.5200	0.5200	0.5200	+15.556%	10	1,480	-90.385%
2026-02-03	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,480	-88.889%
2026-01-29	0.5000	0.5000	0.5000	0.5000	0.000%	2	1,479	-90.000%
2026-01-22	0.5000	0.5000	0.5000	0.5000	-7.407%	10	1,479	-90.000%
2026-01-09	0.5400	0.5400	0.5400	0.5400	-34.146%	41	1,469	-90.741%
2026-01-07	1.0600	1.0600	0.8100	0.8200	+54.717%	3	1,442	-93.902%
2026-01-05	0.5300	0.5300	0.5300	0.5300	-5.357%	8	1,439	-90.566%
2026-01-02	0.5600	0.5600	0.5600	0.5600	-26.316%	2	1,447	-91.071%
2025-12-03	0.7600	0.7600	0.7600	0.7600	-17.391%	1	1,445	-93.421%
2025-12-02	0.8400	0.9600	0.7600	0.9200	0.000%	9	1,446	-94.565%
2025-11-20	0.7700	0.9200	0.7700	0.9200	+4.545%	11	1,444	-94.565%
2025-11-19	0.8800	0.8800	0.8800	0.8800	-7.368%	1	1,455	-94.318%
2025-11-17	0.9500	0.9500	0.9500	0.9500	-7.767%	2	1,455	-94.737%
2025-11-10	1.0300	1.0300	1.0300	1.0300	-14.876%	1	1,455	-95.146%
2025-10-21	1.1200	1.2100	1.1200	1.2100	0.000%	2	1,455	-95.868%
2025-10-20	1.2100	1.2100	1.2100	1.2100	-10.370%	1	1,455	-95.868%
2025-10-17	1.3500	1.3500	1.3500	1.3500	-4.930%	1	1,455	-96.296%
2025-10-16	1.4100	1.4200	1.4100	1.4200	+2.899%	250	1,454	-96.479%
2025-10-13	1.3500	1.4000	1.2800	1.3800	+7.812%	158	1,204	-96.377%
2025-10-10	1.1900	1.2800	1.1900	1.2800	+19.626%	2	1,073	-96.094%
2025-10-06	1.0700	1.0700	1.0700	1.0700	-6.957%	1	1,073	-95.327%
2025-09-30	1.0900	1.1500	1.0900	1.1500	+11.650%	8	1,074	-95.652%
2025-09-29	1.0300	1.0300	1.0300	1.0300	+8.421%	10	1,067	-95.146%
2025-09-26	0.9500	0.9500	0.9500	0.9500	-13.636%	1	1,057	-94.737%
2025-09-22	1.1300	1.1300	1.1000	1.1000	+7.843%	4	1,057	-95.455%
2025-09-02	1.0200	1.0200	1.0200	1.0200	0.000%	1	1,054	-95.098%
2025-08-27	1.0200	1.0200	1.0200	1.0200	-5.556%	1	1,054	-95.098%
2025-08-25	1.1900	1.1900	1.0800	1.0800	-22.302%	12	1,054	-95.370%
2025-08-19	1.3900	1.3900	1.3900	1.3900	+6.923%	1	1,054	-96.403%
2025-08-14	1.3000	1.3000	1.3000	1.3000	-16.129%	2	1,053	-96.154%
2025-08-13	1.5500	1.5500	1.5500	1.5500	+3.333%	1	1,053	-96.774%
2025-08-12	1.5000	1.5000	1.5000	1.5000	+4.167%	1	1,052	-96.667%
2025-08-06	1.4400	1.4400	1.4400	1.4400	-7.097%	4	1,051	-96.528%
2025-08-04	1.4500	1.5500	1.4500	1.5500	-3.125%	14	1,051	-96.774%
2025-07-22	1.5400	1.6000	1.5400	1.6000	-36.000%	2	1,038	-96.875%
2025-07-10	2.5000	2.5000	2.5000	2.5000	+83.824%	1	1,038	-98.000%
2025-07-09	1.3700	1.3700	1.3600	1.3600	-19.048%	2	1,038	-96.324%
2025-07-02	1.7500	1.7500	1.6800	1.6800	-8.197%	3	1,038	-97.024%
2025-06-25	1.8100	1.8300	1.7900	1.8300	+8.284%	4	1,038	-97.268%
2025-06-24	1.6900	1.6900	1.6900	1.6900	+3.681%	15	1,038	-97.041%
2025-06-20	1.6000	1.6300	1.6000	1.6300	-11.892%	4	1,042	-96.933%
2025-06-12	1.8000	1.9100	1.7900	1.8500	-26.295%	5	1,042	-97.297%
2025-06-04	2.2700	2.5100	2.2700	2.5100	-5.639%	3	1,042	-98.008%
2025-05-30	2.8000	2.8000	2.6500	2.6600	-0.375%	8	1,042	-98.120%
2025-05-29	2.6000	2.7100	2.6000	2.6700	+2.299%	4	1,042	-98.127%
2025-05-28	2.6100	2.6100	2.6100	2.6100	+0.772%	4	1,042	-98.084%
2025-05-27	2.5300	2.6800	2.5100	2.5900	-5.128%	10	1,038	-98.069%
2025-05-23	2.5900	2.7300	2.5900	2.7300	+5.000%	4	1,042	-98.168%
2025-05-22	2.7000	2.7000	2.6000	2.6000	+6.996%	2	1,042	-98.077%
2025-05-21	2.4100	2.5100	2.4100	2.4300	+5.195%	11	1,043	-97.942%
2025-05-19	2.3000	2.3200	2.1200	2.3100	+4.525%	17	1,037	-97.835%
2025-05-14	2.2000	2.2100	2.2000	2.2100	+2.315%	4	1,034	-97.738%
2025-05-12	2.1900	2.2400	2.1600	2.1600	-18.491%	7	1,030	-97.685%
2025-05-08	2.6500	2.6500	2.6500	2.6500	-13.115%	600	1,028	-98.113%
2025-05-05	3.0500	3.0800	3.0500	3.0500	+3.390%	3	428	-98.361%
2025-04-30	2.7300	2.9700	2.7300	2.9500	+14.786%	4	427	-98.305%
2025-04-28	2.4200	2.5700	2.4200	2.5700	-13.758%	3	427	-98.054%
2025-04-23	2.8100	2.9800	2.8100	2.9800	+2.405%	5	427	-98.322%
2025-04-17	2.9000	2.9100	2.9000	2.9100	-9.063%	4	425	-98.282%
2025-04-16	3.2500	3.3500	3.1500	3.2000	-30.736%	7	425	-98.438%
2025-04-08	3.7000	4.6200	3.7000	4.6200	+16.080%	10	422	-98.918%
2025-04-07	3.4500	4.0500	3.4500	3.9800	+37.716%	10	414	-98.744%
2025-04-04	2.8900	2.8900	2.8900	2.8900	+45.960%	2	417	-98.270%
2025-04-03	1.7700	1.9800	1.7700	1.9800	+53.488%	351	418	-97.475%
2025-03-27	1.2200	1.2900	1.2200	1.2900	-24.561%	2	69	-96.124%
2025-03-17	1.7100	1.7100	1.7100	1.7100	-28.452%	1	69	-97.076%
2025-03-05	2.2500	2.4000	2.2500	2.3900	+41.420%	4	68	-97.908%
2025-02-26	1.6900	1.6900	1.6900	1.6900	+9.740%	1	64	-97.041%
2025-02-21	1.4600	1.5400	1.4600	1.5400	+7.692%	4	63	-96.753%
2025-02-20	1.3900	1.4300	1.3900	1.4300	-14.371%	17	63	-96.503%
2025-02-13	1.6400	1.7200	1.6200	1.6700	-0.595%	10	63	-97.006%
2025-01-29	1.6600	1.6800	1.6600	1.6800	+13.514%	3	63	-97.024%
2025-01-27	1.4900	1.4900	1.4800	1.4800	-8.642%	21	61	-96.622%
2025-01-23	1.6200	1.6200	1.6200	1.6200	+6.579%	15	40	-96.914%
2025-01-17	1.5200	1.5200	1.5200	1.5200	+1.333%	6	22	-96.711%
2024-11-06	1.9500	1.9500	1.5000	1.5000	-9.639%	11	22	-96.667%
2024-11-05	1.6600	1.6600	1.6600	1.6600	-2.353%	2	11	-96.988%
2024-10-29	1.7000	1.7000	1.7000	1.7000	+17.241%	3	9	-97.059%
2024-10-23	1.4500	1.4500	1.4500	1.4500	0.000%	2	6	-96.552%
2024-10-21	1.4500	1.4500	1.4500	1.4500	0.000%	4	4	-96.552%