Dark

XOM20270115P75
XOM Jan 15 2027 75.00 Put (XOM270115P00075000)
option OPRA

EOD

Aug 5, 2026

0.06000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0600	0.0600	0.0600	0.0600	0.000%	3	741	0.000%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-33.333%	3	741	0.000%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-35.714%	1	744	-33.333%
2026-07-22	0.1400	0.1400	0.1400	0.1400	+40.000%	10	744	-57.143%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-69.697%	4	754	-40.000%
2026-07-17	0.3300	0.3300	0.3300	0.3300	-19.512%	1	754	-81.818%
2026-07-16	0.4100	0.4100	0.4100	0.4100	+310.000%	1	753	-85.366%
2026-07-14	0.1000	0.1000	0.0900	0.1000	-16.667%	4	753	-40.000%
2026-07-07	0.1200	0.1200	0.1200	0.1200	-25.000%	3	754	-50.000%
2026-06-23	0.1700	0.1700	0.1600	0.1600	-15.789%	4	754	-62.500%
2026-06-16	0.1900	0.1900	0.1900	0.1900	-24.000%	3	754	-68.421%
2026-06-11	0.2100	0.2500	0.2100	0.2500	-3.846%	4	754	-76.000%
2026-06-09	0.2600	0.2600	0.2600	0.2600	+8.333%	2	752	-76.923%
2026-06-05	0.2400	0.2400	0.2400	0.2400	-25.000%	2	751	-75.000%
2026-06-01	0.3200	0.3200	0.3200	0.3200	-8.571%	1	749	-81.250%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+25.000%	1	748	-82.857%
2026-05-22	0.2400	0.2800	0.2400	0.2800	-9.677%	7	747	-78.571%
2026-05-21	0.3000	0.3100	0.3000	0.3100	0.000%	8	747	-80.645%
2026-05-14	0.3100	0.3100	0.3100	0.3100	-50.000%	2	747	-80.645%
2026-05-04	0.6200	0.6200	0.6200	0.6200	+40.909%	2	745	-90.323%
2026-04-30	0.4400	0.4400	0.4400	0.4400	-40.541%	2	743	-86.364%
2026-04-15	0.7400	0.7400	0.7400	0.7400	+48.000%	2	745	-91.892%
2026-04-08	0.6200	0.6200	0.5000	0.5000	-13.793%	52	747	-88.000%
2026-04-06	0.5800	0.5800	0.5800	0.5800	-1.695%	1	695	-89.655%
2026-03-26	0.5300	0.5900	0.5300	0.5900	-7.813%	14	695	-89.831%
2026-03-23	0.6400	0.6400	0.6400	0.6400	-7.246%	2	709	-90.625%
2026-03-16	0.6900	0.6900	0.6900	0.6900	+32.692%	1	707	-91.304%
2026-03-12	0.6000	0.6000	0.5200	0.5200	-35.000%	94	707	-88.462%
2026-03-11	0.7800	0.8000	0.7800	0.8000	-8.046%	2	632	-92.500%
2026-03-10	0.8600	0.8800	0.8400	0.8700	-1.136%	6	632	-93.103%
2026-03-09	0.8400	0.9500	0.8400	0.8800	+3.529%	13	634	-93.182%
2026-03-06	0.8400	0.9000	0.8200	0.8500	+30.769%	12	631	-92.941%
2026-02-19	0.6500	0.6500	0.6500	0.6500	-9.722%	1	634	-90.769%
2026-02-13	0.6100	0.7900	0.6100	0.7200	-16.279%	8	633	-91.667%
2026-02-12	0.8600	0.8600	0.8600	0.8600	+53.571%	10	633	-93.023%
2026-02-09	0.7000	0.7000	0.5600	0.5600	-20.000%	2	643	-89.286%
2026-02-06	0.7000	0.7000	0.7000	0.7000	-16.667%	1	644	-91.429%
2026-02-05	0.8400	0.8400	0.8400	0.8400	+82.609%	1	643	-92.857%
2026-01-30	0.4600	0.4600	0.4600	0.4600	-16.364%	1	643	-86.957%
2026-01-23	0.5500	0.5500	0.5500	0.5500	-8.333%	1	644	-89.091%
2026-01-20	0.6000	0.6000	0.6000	0.6000	-24.051%	1	643	-90.000%
2026-01-12	0.7900	0.7900	0.7900	0.7900	-14.130%	1	642	-92.405%
2025-12-23	0.9200	0.9200	0.9200	0.9200	-1.075%	4	641	-93.478%
2025-12-22	1.0600	1.0600	0.9300	0.9300	-9.709%	78	645	-93.548%
2025-12-18	1.0600	1.0600	1.0300	1.0300	-9.649%	2	650	-94.175%
2025-12-17	1.1400	1.1400	1.1400	1.1400	+8.571%	1	652	-94.737%
2025-12-05	1.0500	1.0500	1.0500	1.0500	+5.000%	1	651	-94.286%
2025-12-04	1.0000	1.0000	0.9900	1.0000	-26.471%	233	652	-94.000%
2025-12-02	1.0800	1.3600	1.0800	1.3600	+18.261%	3	427	-95.588%
2025-11-28	1.1500	1.1500	1.1500	1.1500	-3.361%	25	427	-94.783%
2025-11-26	1.1900	1.1900	1.1900	1.1900	-11.194%	15	427	-94.958%
2025-11-21	1.2700	1.3400	1.2700	1.3400	+32.673%	17	427	-95.522%
2025-11-20	1.1700	1.1700	1.0100	1.0100	-18.548%	2	427	-94.059%
2025-11-17	1.2400	1.2400	1.2400	1.2400	-11.429%	2	429	-95.161%
2025-10-27	1.4000	1.4000	1.4000	1.4000	-14.110%	4	425	-95.714%
2025-10-22	1.6300	1.6300	1.6300	1.6300	+1.242%	1	425	-96.319%
2025-10-21	1.5200	1.6400	1.5200	1.6100	0.000%	4	424	-96.273%
2025-10-20	1.7000	1.7000	1.6100	1.6100	-5.848%	2	424	-96.273%
2025-10-17	1.7100	1.7100	1.7100	1.7100	-0.581%	21	424	-96.491%
2025-10-10	1.6000	1.8000	1.6000	1.7200	+20.280%	8	439	-96.512%
2025-10-08	1.4300	1.4300	1.4300	1.4300	-2.721%	2	437	-95.804%
2025-10-03	1.4700	1.4700	1.4700	1.4700	-7.547%	1	439	-95.918%
2025-09-30	1.5100	1.5900	1.5100	1.5900	+24.219%	7	439	-96.226%
2025-09-26	1.2900	1.2900	1.2800	1.2800	-4.478%	2	432	-95.313%
2025-09-25	1.3900	1.3900	1.3400	1.3400	+11.667%	4	432	-95.522%
2025-09-18	1.2000	1.2000	1.2000	1.2000	-29.412%	7	431	-95.000%
2025-09-08	1.7000	1.7000	1.7000	1.7000	-5.556%	1	424	-96.471%
2025-09-05	1.8000	1.8000	1.8000	1.8000	+14.650%	1	425	-96.667%
2025-09-03	1.5700	1.5700	1.5700	1.5700	+13.768%	1	424	-96.178%
2025-09-02	1.3800	1.3800	1.3800	1.3800	-7.383%	2	424	-95.652%
2025-08-29	1.4400	1.4900	1.4400	1.4900	-1.325%	2	424	-95.973%
2025-08-27	1.5200	1.5200	1.4400	1.5100	-13.714%	3	424	-96.026%
2025-08-21	1.7500	1.7500	1.7500	1.7500	-18.224%	1	425	-96.571%
2025-08-07	2.1400	2.1400	2.1400	2.1400	+5.941%	10	425	-97.196%
2025-08-06	2.0200	2.0200	2.0200	2.0200	+9.783%	4	425	-97.030%
2025-07-31	1.7000	1.8400	1.7000	1.8400	-8.000%	102	421	-96.739%
2025-07-21	2.0000	2.0000	2.0000	2.0000	-4.762%	6	321	-97.000%
2025-07-18	2.1000	2.1000	2.1000	2.1000	+20.000%	5	321	-97.143%
2025-07-14	1.7500	1.7500	1.7500	1.7500	-4.372%	2	316	-96.571%
2025-07-10	1.8300	1.8300	1.8300	1.8300	+1.667%	3	314	-96.721%
2025-07-08	1.8000	1.8000	1.8000	1.8000	-12.195%	9	314	-96.667%
2025-07-07	2.0600	2.0600	2.0500	2.0500	-15.984%	3	314	-97.073%
2025-06-30	2.4100	2.4400	2.4100	2.4400	+0.412%	3	319	-97.541%
2025-06-27	2.4300	2.4300	2.4300	2.4300	+7.522%	10	318	-97.531%
2025-06-26	2.2600	2.2600	2.2600	2.2600	-6.224%	1	308	-97.345%
2025-06-25	2.5200	2.5200	2.4100	2.4100	-2.823%	4	308	-97.510%
2025-06-24	2.4800	2.4800	2.4800	2.4800	+9.735%	100	307	-97.581%
2025-06-23	2.1300	2.4300	2.1200	2.2600	+5.116%	27	250	-97.345%
2025-06-18	2.2200	2.2400	2.1000	2.1500	+4.369%	24	240	-97.209%
2025-06-17	2.1700	2.1700	2.0400	2.0600	-10.044%	16	240	-97.087%
2025-06-16	2.3200	2.3200	2.2900	2.2900	-2.553%	2	238	-97.380%
2025-06-13	2.3500	2.3500	2.3500	2.3500	-3.292%	10	239	-97.447%
2025-06-12	2.4400	2.4400	2.4300	2.4300	-0.816%	29	244	-97.531%
2025-06-11	2.5000	2.5000	2.4500	2.4500	-19.672%	2	273	-97.551%
2025-06-06	3.0500	3.0500	3.0500	3.0500	-7.576%	20	275	-98.033%
2025-06-05	3.3000	3.3000	3.3000	3.3000	+4.762%	5	275	-98.182%
2025-05-20	3.1000	3.1500	2.9900	3.1500	+7.509%	4	275	-98.095%
2025-05-19	2.9500	2.9500	2.9000	2.9300	+5.776%	5	274	-97.952%
2025-05-16	2.8400	2.8400	2.7700	2.7700	+12.602%	4	276	-97.834%
2025-05-13	2.4600	2.4600	2.4600	2.4600	-14.879%	1	275	-97.561%
2025-05-12	2.8900	2.8900	2.8900	2.8900	-16.232%	3	275	-97.924%
2025-05-08	3.5000	3.5000	3.4500	3.4500	-12.658%	11	278	-98.261%
2025-05-05	3.8900	3.9500	3.8900	3.9500	+9.722%	10	288	-98.481%
2025-05-01	3.5800	3.6000	3.5800	3.6000	-2.703%	2	284	-98.333%
2025-04-30	3.7000	3.7000	3.7000	3.7000	+13.497%	3	282	-98.378%
2025-04-28	3.1200	3.2600	3.1200	3.2600	-14.211%	4	279	-98.160%
2025-04-22	3.8000	3.8000	3.8000	3.8000	-20.000%	10	277	-98.421%
2025-04-14	4.6500	4.7500	4.6000	4.7500	-15.929%	3	277	-98.737%
2025-04-11	5.6500	5.6500	5.6500	5.6500	-2.921%	2	277	-98.938%
2025-04-10	5.5000	5.8700	5.4500	5.8200	+5.818%	16	276	-98.969%
2025-04-08	5.5000	5.5000	5.5000	5.5000	+5.769%	10	272	-98.909%
2025-04-07	5.3000	5.3000	4.7000	5.2000	+33.333%	85	272	-98.846%
2025-04-04	3.8000	3.9000	3.8000	3.9000	+116.667%	10	222	-98.462%
2025-03-28	1.6900	1.8000	1.6900	1.8000	+5.263%	8	222	-96.667%
2025-03-27	1.6000	1.7100	1.6000	1.7100	-16.176%	12	222	-96.491%
2025-03-19	2.0800	2.0800	2.0400	2.0400	-24.164%	3	214	-97.059%
2025-03-11	2.7200	2.7200	2.6900	2.6900	-13.226%	2	211	-97.770%
2025-03-06	3.1000	3.1000	3.1000	3.1000	+12.319%	1	212	-98.065%
2025-03-04	2.7600	2.7600	2.7600	2.7600	+27.189%	2	212	-97.826%
2025-02-27	2.1700	2.1700	2.1700	2.1700	-9.205%	5	212	-97.235%
2025-02-26	2.3500	2.3900	2.3500	2.3900	+17.157%	3	212	-97.490%
2025-02-19	1.9600	2.0400	1.9600	2.0400	-11.304%	3	209	-97.059%
2025-02-13	2.2700	2.3600	2.2600	2.3000	+3.139%	20	209	-97.391%
2025-02-12	2.1900	2.2400	2.1900	2.2300	-1.762%	33	209	-97.309%
2025-02-06	2.2600	2.2700	2.2600	2.2700	+2.715%	170	231	-97.357%
2025-02-05	2.2000	2.2100	2.2000	2.2100	+4.739%	3	174	-97.285%
2025-02-04	2.0700	2.1100	2.0700	2.1100	+1.442%	2	171	-97.156%
2025-01-30	2.0800	2.0800	2.0800	2.0800	-1.887%	8	166	-97.115%
2025-01-22	2.1400	2.1400	2.1200	2.1200	0.000%	3	166	-97.170%
2025-01-17	2.1200	2.1200	2.1200	2.1200	-6.608%	2	163	-97.170%
2025-01-15	2.3400	2.3400	2.2500	2.2700	-24.333%	54	163	-97.357%
2025-01-02	3.0000	3.0000	3.0000	3.0000	0.000%	1	160	-98.000%
2024-12-19	2.5600	3.0000	2.5600	3.0000	+7.143%	4	159	-98.000%
2024-12-17	2.8000	2.8000	2.8000	2.8000	+1.818%	50	156	-97.857%
2024-12-16	2.7100	2.7500	2.7100	2.7500	+14.583%	2	110	-97.818%
2024-12-11	2.3200	2.4000	2.3200	2.4000	+6.195%	11	108	-97.500%
2024-12-06	2.2600	2.2600	2.2600	2.2600	+14.141%	10	107	-97.345%
2024-12-04	1.9800	1.9800	1.9800	1.9800	+2.591%	5	103	-96.970%
2024-11-19	2.0000	2.0000	1.9300	1.9300	-31.071%	100	103	-96.891%
2024-09-26	2.8000	2.8000	2.8000	2.8000	+25.561%	2	7	-97.857%
2024-09-19	2.2300	2.2300	2.2300	2.2300	-11.508%	1	5	-97.309%
2024-09-18	2.6300	2.6300	2.5200	2.5200	0.000%	4	4	-97.619%