Dark

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

EOD

Sep 14, 2026

0.1000+100.000%(+0.0500)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1000	0.1000	0.1000	0.1000	+100.000%	100	719	0.000%
2026-09-08	0.1300	0.1300	0.0500	0.0500	-61.538%	3	733	+100.000%
2026-09-04	0.0300	0.1300	0.0300	0.1300	-7.143%	3	735	-23.077%
2026-09-02	0.1400	0.1400	0.1400	0.1400	+366.667%	1	735	-28.571%
2026-08-31	0.0300	0.0300	0.0200	0.0300	0.000%	10	734	+233.333%
2026-08-25	0.0300	0.0300	0.0300	0.0300	+200.000%	1	742	+233.333%
2026-08-18	0.0100	0.0200	0.0100	0.0100	-97.368%	5	741	+900.000%
2026-08-14	0.3800	0.3800	0.3800	0.3800	+245.455%	1	742	-73.684%
2026-08-12	0.1100	0.1100	0.1100	0.1100	-21.429%	1	742	-9.091%
2026-08-07	0.1400	0.1400	0.1400	0.1400	+366.667%	1	742	-28.571%
2026-08-06	0.0500	0.0600	0.0300	0.0300	-50.000%	4	742	+233.333%
2026-08-05	0.0600	0.0600	0.0600	0.0600	0.000%	3	741	+66.667%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-33.333%	3	741	+66.667%
2026-07-24	0.0900	0.0900	0.0900	0.0900	-35.714%	1	744	+11.111%
2026-07-22	0.1400	0.1400	0.1400	0.1400	+40.000%	10	744	-28.571%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-69.697%	4	754	0.000%
2026-07-17	0.3300	0.3300	0.3300	0.3300	-19.512%	1	754	-69.697%
2026-07-16	0.4100	0.4100	0.4100	0.4100	+310.000%	1	753	-75.610%
2026-07-14	0.1000	0.1000	0.0900	0.1000	-16.667%	4	753	0.000%
2026-07-07	0.1200	0.1200	0.1200	0.1200	-25.000%	3	754	-16.667%
2026-06-23	0.1700	0.1700	0.1600	0.1600	-15.789%	4	754	-37.500%
2026-06-16	0.1900	0.1900	0.1900	0.1900	-24.000%	3	754	-47.368%
2026-06-11	0.2100	0.2500	0.2100	0.2500	-3.846%	4	754	-60.000%
2026-06-09	0.2600	0.2600	0.2600	0.2600	+8.333%	2	752	-61.538%
2026-06-05	0.2400	0.2400	0.2400	0.2400	-25.000%	2	751	-58.333%
2026-06-01	0.3200	0.3200	0.3200	0.3200	-8.571%	1	749	-68.750%
2026-05-27	0.3500	0.3500	0.3500	0.3500	+25.000%	1	748	-71.429%
2026-05-22	0.2400	0.2800	0.2400	0.2800	-9.677%	7	747	-64.286%
2026-05-21	0.3000	0.3100	0.3000	0.3100	0.000%	8	747	-67.742%
2026-05-14	0.3100	0.3100	0.3100	0.3100	-50.000%	2	747	-67.742%
2026-05-04	0.6200	0.6200	0.6200	0.6200	+40.909%	2	745	-83.871%
2026-04-30	0.4400	0.4400	0.4400	0.4400	-40.541%	2	743	-77.273%
2026-04-15	0.7400	0.7400	0.7400	0.7400	+48.000%	2	745	-86.486%
2026-04-08	0.6200	0.6200	0.5000	0.5000	-13.793%	52	747	-80.000%
2026-04-06	0.5800	0.5800	0.5800	0.5800	-1.695%	1	695	-82.759%
2026-03-26	0.5300	0.5900	0.5300	0.5900	-7.813%	14	695	-83.051%
2026-03-23	0.6400	0.6400	0.6400	0.6400	-7.246%	2	709	-84.375%
2026-03-16	0.6900	0.6900	0.6900	0.6900	+32.692%	1	707	-85.507%
2026-03-12	0.6000	0.6000	0.5200	0.5200	-35.000%	94	707	-80.769%
2026-03-11	0.7800	0.8000	0.7800	0.8000	-8.046%	2	632	-87.500%
2026-03-10	0.8600	0.8800	0.8400	0.8700	-1.136%	6	632	-88.506%
2026-03-09	0.8400	0.9500	0.8400	0.8800	+3.529%	13	634	-88.636%
2026-03-06	0.8400	0.9000	0.8200	0.8500	+30.769%	12	631	-88.235%
2026-02-19	0.6500	0.6500	0.6500	0.6500	-9.722%	1	634	-84.615%
2026-02-13	0.6100	0.7900	0.6100	0.7200	-16.279%	8	633	-86.111%
2026-02-12	0.8600	0.8600	0.8600	0.8600	+53.571%	10	633	-88.372%
2026-02-09	0.7000	0.7000	0.5600	0.5600	-20.000%	2	643	-82.143%
2026-02-06	0.7000	0.7000	0.7000	0.7000	-16.667%	1	644	-85.714%
2026-02-05	0.8400	0.8400	0.8400	0.8400	+82.609%	1	643	-88.095%
2026-01-30	0.4600	0.4600	0.4600	0.4600	-16.364%	1	643	-78.261%
2026-01-23	0.5500	0.5500	0.5500	0.5500	-8.333%	1	644	-81.818%
2026-01-20	0.6000	0.6000	0.6000	0.6000	-24.051%	1	643	-83.333%
2026-01-12	0.7900	0.7900	0.7900	0.7900	-14.130%	1	642	-87.342%
2025-12-23	0.9200	0.9200	0.9200	0.9200	-1.075%	4	641	-89.130%
2025-12-22	1.0600	1.0600	0.9300	0.9300	-9.709%	78	645	-89.247%
2025-12-18	1.0600	1.0600	1.0300	1.0300	-9.649%	2	650	-90.291%
2025-12-17	1.1400	1.1400	1.1400	1.1400	+8.571%	1	652	-91.228%
2025-12-05	1.0500	1.0500	1.0500	1.0500	+5.000%	1	651	-90.476%
2025-12-04	1.0000	1.0000	0.9900	1.0000	-26.471%	233	652	-90.000%
2025-12-02	1.0800	1.3600	1.0800	1.3600	+18.261%	3	427	-92.647%
2025-11-28	1.1500	1.1500	1.1500	1.1500	-3.361%	25	427	-91.304%
2025-11-26	1.1900	1.1900	1.1900	1.1900	-11.194%	15	427	-91.597%
2025-11-21	1.2700	1.3400	1.2700	1.3400	+32.673%	17	427	-92.537%
2025-11-20	1.1700	1.1700	1.0100	1.0100	-18.548%	2	427	-90.099%
2025-11-17	1.2400	1.2400	1.2400	1.2400	-11.429%	2	429	-91.935%
2025-10-27	1.4000	1.4000	1.4000	1.4000	-14.110%	4	425	-92.857%
2025-10-22	1.6300	1.6300	1.6300	1.6300	+1.242%	1	425	-93.865%
2025-10-21	1.5200	1.6400	1.5200	1.6100	0.000%	4	424	-93.789%
2025-10-20	1.7000	1.7000	1.6100	1.6100	-5.848%	2	424	-93.789%
2025-10-17	1.7100	1.7100	1.7100	1.7100	-0.581%	21	424	-94.152%
2025-10-10	1.6000	1.8000	1.6000	1.7200	+20.280%	8	439	-94.186%
2025-10-08	1.4300	1.4300	1.4300	1.4300	-2.721%	2	437	-93.007%
2025-10-03	1.4700	1.4700	1.4700	1.4700	-7.547%	1	439	-93.197%
2025-09-30	1.5100	1.5900	1.5100	1.5900	+24.219%	7	439	-93.711%
2025-09-26	1.2900	1.2900	1.2800	1.2800	-4.478%	2	432	-92.188%
2025-09-25	1.3900	1.3900	1.3400	1.3400	+11.667%	4	432	-92.537%
2025-09-18	1.2000	1.2000	1.2000	1.2000	-29.412%	7	431	-91.667%
2025-09-08	1.7000	1.7000	1.7000	1.7000	-5.556%	1	424	-94.118%
2025-09-05	1.8000	1.8000	1.8000	1.8000	+14.650%	1	425	-94.444%
2025-09-03	1.5700	1.5700	1.5700	1.5700	+13.768%	1	424	-93.631%
2025-09-02	1.3800	1.3800	1.3800	1.3800	-7.383%	2	424	-92.754%
2025-08-29	1.4400	1.4900	1.4400	1.4900	-1.325%	2	424	-93.289%
2025-08-27	1.5200	1.5200	1.4400	1.5100	-13.714%	3	424	-93.377%
2025-08-21	1.7500	1.7500	1.7500	1.7500	-18.224%	1	425	-94.286%
2025-08-07	2.1400	2.1400	2.1400	2.1400	+5.941%	10	425	-95.327%
2025-08-06	2.0200	2.0200	2.0200	2.0200	+9.783%	4	425	-95.050%
2025-07-31	1.7000	1.8400	1.7000	1.8400	-8.000%	102	421	-94.565%
2025-07-21	2.0000	2.0000	2.0000	2.0000	-4.762%	6	321	-95.000%
2025-07-18	2.1000	2.1000	2.1000	2.1000	+20.000%	5	321	-95.238%
2025-07-14	1.7500	1.7500	1.7500	1.7500	-4.372%	2	316	-94.286%
2025-07-10	1.8300	1.8300	1.8300	1.8300	+1.667%	3	314	-94.536%
2025-07-08	1.8000	1.8000	1.8000	1.8000	-12.195%	9	314	-94.444%
2025-07-07	2.0600	2.0600	2.0500	2.0500	-15.984%	3	314	-95.122%
2025-06-30	2.4100	2.4400	2.4100	2.4400	+0.412%	3	319	-95.902%
2025-06-27	2.4300	2.4300	2.4300	2.4300	+7.522%	10	318	-95.885%
2025-06-26	2.2600	2.2600	2.2600	2.2600	-6.224%	1	308	-95.575%
2025-06-25	2.5200	2.5200	2.4100	2.4100	-2.823%	4	308	-95.851%
2025-06-24	2.4800	2.4800	2.4800	2.4800	+9.735%	100	307	-95.968%
2025-06-23	2.1300	2.4300	2.1200	2.2600	+5.116%	27	250	-95.575%
2025-06-18	2.2200	2.2400	2.1000	2.1500	+4.369%	24	240	-95.349%
2025-06-17	2.1700	2.1700	2.0400	2.0600	-10.044%	16	240	-95.146%
2025-06-16	2.3200	2.3200	2.2900	2.2900	-2.553%	2	238	-95.633%
2025-06-13	2.3500	2.3500	2.3500	2.3500	-3.292%	10	239	-95.745%
2025-06-12	2.4400	2.4400	2.4300	2.4300	-0.816%	29	244	-95.885%
2025-06-11	2.5000	2.5000	2.4500	2.4500	-19.672%	2	273	-95.918%
2025-06-06	3.0500	3.0500	3.0500	3.0500	-7.576%	20	275	-96.721%
2025-06-05	3.3000	3.3000	3.3000	3.3000	+4.762%	5	275	-96.970%
2025-05-20	3.1000	3.1500	2.9900	3.1500	+7.509%	4	275	-96.825%
2025-05-19	2.9500	2.9500	2.9000	2.9300	+5.776%	5	274	-96.587%
2025-05-16	2.8400	2.8400	2.7700	2.7700	+12.602%	4	276	-96.390%
2025-05-13	2.4600	2.4600	2.4600	2.4600	-14.879%	1	275	-95.935%
2025-05-12	2.8900	2.8900	2.8900	2.8900	-16.232%	3	275	-96.540%
2025-05-08	3.5000	3.5000	3.4500	3.4500	-12.658%	11	278	-97.101%
2025-05-05	3.8900	3.9500	3.8900	3.9500	+9.722%	10	288	-97.468%
2025-05-01	3.5800	3.6000	3.5800	3.6000	-2.703%	2	284	-97.222%
2025-04-30	3.7000	3.7000	3.7000	3.7000	+13.497%	3	282	-97.297%
2025-04-28	3.1200	3.2600	3.1200	3.2600	-14.211%	4	279	-96.933%
2025-04-22	3.8000	3.8000	3.8000	3.8000	-20.000%	10	277	-97.368%
2025-04-14	4.6500	4.7500	4.6000	4.7500	-15.929%	3	277	-97.895%
2025-04-11	5.6500	5.6500	5.6500	5.6500	-2.921%	2	277	-98.230%
2025-04-10	5.5000	5.8700	5.4500	5.8200	+5.818%	16	276	-98.282%
2025-04-08	5.5000	5.5000	5.5000	5.5000	+5.769%	10	272	-98.182%
2025-04-07	5.3000	5.3000	4.7000	5.2000	+33.333%	85	272	-98.077%
2025-04-04	3.8000	3.9000	3.8000	3.9000	+116.667%	10	222	-97.436%
2025-03-28	1.6900	1.8000	1.6900	1.8000	+5.263%	8	222	-94.444%
2025-03-27	1.6000	1.7100	1.6000	1.7100	-16.176%	12	222	-94.152%
2025-03-19	2.0800	2.0800	2.0400	2.0400	-24.164%	3	214	-95.098%
2025-03-11	2.7200	2.7200	2.6900	2.6900	-13.226%	2	211	-96.283%
2025-03-06	3.1000	3.1000	3.1000	3.1000	+12.319%	1	212	-96.774%
2025-03-04	2.7600	2.7600	2.7600	2.7600	+27.189%	2	212	-96.377%
2025-02-27	2.1700	2.1700	2.1700	2.1700	-9.205%	5	212	-95.392%
2025-02-26	2.3500	2.3900	2.3500	2.3900	+17.157%	3	212	-95.816%
2025-02-19	1.9600	2.0400	1.9600	2.0400	-11.304%	3	209	-95.098%
2025-02-13	2.2700	2.3600	2.2600	2.3000	+3.139%	20	209	-95.652%
2025-02-12	2.1900	2.2400	2.1900	2.2300	-1.762%	33	209	-95.516%
2025-02-06	2.2600	2.2700	2.2600	2.2700	+2.715%	170	231	-95.595%
2025-02-05	2.2000	2.2100	2.2000	2.2100	+4.739%	3	174	-95.475%
2025-02-04	2.0700	2.1100	2.0700	2.1100	+1.442%	2	171	-95.261%
2025-01-30	2.0800	2.0800	2.0800	2.0800	-1.887%	8	166	-95.192%
2025-01-22	2.1400	2.1400	2.1200	2.1200	0.000%	3	166	-95.283%
2025-01-17	2.1200	2.1200	2.1200	2.1200	-6.608%	2	163	-95.283%
2025-01-15	2.3400	2.3400	2.2500	2.2700	-24.333%	54	163	-95.595%
2025-01-02	3.0000	3.0000	3.0000	3.0000	0.000%	1	160	-96.667%
2024-12-19	2.5600	3.0000	2.5600	3.0000	+7.143%	4	159	-96.667%
2024-12-17	2.8000	2.8000	2.8000	2.8000	+1.818%	50	156	-96.429%
2024-12-16	2.7100	2.7500	2.7100	2.7500	+14.583%	2	110	-96.364%
2024-12-11	2.3200	2.4000	2.3200	2.4000	+6.195%	11	108	-95.833%
2024-12-06	2.2600	2.2600	2.2600	2.2600	+14.141%	10	107	-95.575%
2024-12-04	1.9800	1.9800	1.9800	1.9800	+2.591%	5	103	-94.949%
2024-11-19	2.0000	2.0000	1.9300	1.9300	-31.071%	100	103	-94.819%
2024-09-26	2.8000	2.8000	2.8000	2.8000	+25.561%	2	7	-96.429%
2024-09-19	2.2300	2.2300	2.2300	2.2300	-11.508%	1	5	-95.516%
2024-09-18	2.6300	2.6300	2.5200	2.5200	0.000%	4	4	-96.032%