Dark

XOM20270115P80
XOM Jan 15 2027 80.00 Put (XOM270115P00080000)
option OPRA

EOD

Sep 18, 2026

0.03000.000%(0.0000)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.0400	0.0400	0.0300	0.0300	0.000%	3	417	0.000%
2026-09-09	0.0300	0.0300	0.0300	0.0300	+50.000%	1	420	0.000%
2026-09-01	0.0100	0.0300	0.0100	0.0200	+100.000%	4	421	+50.000%
2026-08-25	0.0200	0.0200	0.0100	0.0100	-87.500%	4	425	+200.000%
2026-08-20	0.0800	0.0800	0.0800	0.0800	+33.333%	1	425	-62.500%
2026-08-18	0.0600	0.0600	0.0600	0.0600	+50.000%	1	426	-50.000%
2026-08-14	0.0500	0.0500	0.0400	0.0400	-71.429%	7	426	-25.000%
2026-08-12	0.1400	0.1400	0.1400	0.1400	+75.000%	1	430	-78.571%
2026-08-06	0.0800	0.0800	0.0800	0.0800	+14.286%	8	429	-62.500%
2026-08-05	0.0700	0.0700	0.0700	0.0700	-12.500%	1	429	-57.143%
2026-08-03	0.0800	0.0800	0.0800	0.0800	-20.000%	13	429	-62.500%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-23.077%	1	416	-70.000%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-56.667%	1	416	-76.923%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+30.435%	1	416	-90.000%
2026-07-21	0.2300	0.2300	0.2300	0.2300	+9.524%	10	416	-86.957%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+40.000%	1	406	-85.714%
2026-07-17	0.3200	0.3200	0.1500	0.1500	-65.909%	13	406	-80.000%
2026-07-16	0.4400	0.4400	0.4400	0.4400	+214.286%	1	405	-93.182%
2026-07-13	0.2000	0.2000	0.1400	0.1400	-39.130%	30	406	-78.571%
2026-07-08	0.2300	0.2300	0.2300	0.2300	-8.000%	20	394	-86.957%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-24.242%	1	394	-88.000%
2026-06-18	0.3300	0.3300	0.3300	0.3300	-2.941%	3	391	-90.909%
2026-06-05	0.3100	0.3400	0.3100	0.3400	-12.821%	4	391	-91.176%
2026-06-01	0.3900	0.3900	0.3900	0.3900	+11.429%	1	390	-92.308%
2026-05-29	0.3400	0.3500	0.3400	0.3500	-22.222%	30	389	-91.429%
2026-05-27	0.4500	0.4500	0.4500	0.4500	+28.571%	5	379	-93.333%
2026-05-22	0.3100	0.3500	0.3100	0.3500	+9.375%	25	379	-91.429%
2026-05-21	0.3400	0.3400	0.2400	0.3200	0.000%	41	396	-90.625%
2026-05-20	0.3200	0.3200	0.3200	0.3200	-21.951%	10	396	-90.625%
2026-05-15	0.4100	0.4100	0.4100	0.4100	-2.381%	1	425	-92.683%
2026-05-14	0.4200	0.4200	0.4200	0.4200	+2.439%	1	426	-92.857%
2026-05-04	0.7200	0.7200	0.4100	0.4100	-22.642%	19	427	-92.683%
2026-04-30	0.4800	0.5300	0.4800	0.5300	+20.455%	3	412	-94.340%
2026-04-29	0.4100	0.4400	0.4100	0.4400	-15.385%	24	410	-93.182%
2026-04-27	0.5200	0.5200	0.5200	0.5200	-1.887%	11	414	-94.231%
2026-04-23	0.5300	0.5300	0.5300	0.5300	-18.462%	10	403	-94.340%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-40.367%	1	393	-95.385%
2026-04-15	1.0900	1.0900	1.0900	1.0900	+70.313%	1	393	-97.248%
2026-04-13	0.6400	0.6400	0.6400	0.6400	-20.988%	1	393	-95.313%
2026-04-10	0.8100	0.8100	0.8100	0.8100	+6.579%	2	394	-96.296%
2026-04-08	0.8000	0.8000	0.7600	0.7600	-7.317%	2	394	-96.053%
2026-04-02	0.8000	0.8200	0.8000	0.8200	+15.493%	3	395	-96.341%
2026-03-30	0.7600	0.7600	0.7100	0.7100	-10.127%	2	395	-95.775%
2026-03-26	0.7600	0.7900	0.6900	0.7900	+9.722%	3	396	-96.203%
2026-03-25	0.6900	0.7200	0.6900	0.7200	-6.494%	20	395	-95.833%
2026-03-24	0.8100	0.8100	0.7700	0.7700	-13.483%	8	393	-96.104%
2026-03-23	0.8900	0.8900	0.8900	0.8900	-12.745%	1	396	-96.629%
2026-03-20	1.5000	1.5000	1.0200	1.0200	+7.368%	15	396	-97.059%
2026-03-19	0.9500	0.9500	0.9400	0.9500	+23.377%	4	411	-96.842%
2026-03-17	0.7900	0.7900	0.7700	0.7700	-14.444%	100	412	-96.104%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-1.099%	11	424	-96.667%
2026-03-13	0.9100	0.9100	0.9100	0.9100	+2.247%	1	413	-96.703%
2026-03-12	0.7800	0.9800	0.7800	0.8900	-4.301%	57	413	-96.629%
2026-03-11	0.9300	0.9900	0.9200	0.9300	-9.709%	55	463	-96.774%
2026-03-10	1.0000	1.1100	1.0000	1.0300	-1.905%	10	505	-97.087%
2026-03-09	1.0300	1.1000	1.0000	1.0500	+3.960%	124	507	-97.143%
2026-03-06	1.0800	1.2200	1.0000	1.0100	+23.171%	28	570	-97.030%
2026-03-02	0.7500	0.8200	0.7500	0.8200	+9.333%	23	568	-96.341%
2026-02-27	0.8300	0.8300	0.7500	0.7500	-10.714%	5	568	-96.000%
2026-02-23	0.8400	0.8400	0.8400	0.8400	+1.205%	1	566	-96.429%
2026-02-18	0.7300	0.8300	0.7300	0.8300	+3.750%	2	566	-96.386%
2026-02-13	0.7800	0.9000	0.7500	0.8000	-12.088%	21	563	-96.250%
2026-02-12	0.6600	0.9100	0.6600	0.9100	+26.389%	10	563	-96.703%
2026-02-05	0.8300	0.8300	0.7200	0.7200	-10.000%	2	563	-95.833%
2026-01-30	0.7000	0.8000	0.7000	0.8000	+15.942%	2	562	-96.250%
2026-01-26	0.6900	0.6900	0.6900	0.6900	-23.333%	3	562	-95.652%
2026-01-16	0.9000	0.9000	0.9000	0.9000	-8.163%	1	565	-96.667%
2026-01-14	1.0000	1.0000	0.9100	0.9800	-1.010%	11	565	-96.939%
2026-01-13	0.9900	0.9900	0.9900	0.9900	-9.174%	1	565	-96.970%
2026-01-12	1.0400	1.1400	1.0400	1.0900	+3.810%	6	564	-97.248%
2026-01-08	1.0500	1.0500	1.0500	1.0500	+10.526%	2	562	-97.143%
2026-01-05	0.9600	0.9700	0.9000	0.9500	-17.391%	16	562	-96.842%
2026-01-02	1.1200	1.1500	1.0200	1.1500	0.000%	19	566	-97.391%
2025-12-31	1.1500	1.1500	1.1500	1.1500	+6.481%	1	555	-97.391%
2025-12-30	1.0800	1.0800	1.0800	1.0800	-13.600%	6	555	-97.222%
2025-12-22	1.3900	1.3900	1.2500	1.2500	-10.714%	15	555	-97.600%
2025-12-18	1.4000	1.4000	1.4000	1.4000	+2.941%	1	543	-97.857%
2025-12-17	1.3600	1.3600	1.3600	1.3600	-9.333%	10	543	-97.794%
2025-12-16	1.2600	1.5000	1.2600	1.5000	+6.383%	16	543	-98.000%
2025-12-12	1.4100	1.4100	1.4100	1.4100	+3.676%	1	542	-97.872%
2025-12-11	1.3600	1.3600	1.3600	1.3600	+0.741%	60	481	-97.794%
2025-12-10	1.3500	1.3500	1.3500	1.3500	-3.571%	40	481	-97.778%
2025-12-09	1.4000	1.4000	1.4000	1.4000	-4.762%	100	441	-97.857%
2025-12-04	1.4700	1.4700	1.4700	1.4700	-16.000%	1	371	-97.959%
2025-11-24	1.7700	1.7700	1.7400	1.7500	-2.235%	116	371	-98.286%
2025-11-21	1.7100	1.7900	1.7100	1.7900	+11.180%	4	267	-98.324%
2025-11-17	1.6200	1.6200	1.6100	1.6100	+0.625%	3	268	-98.137%
2025-11-14	1.6300	1.6300	1.6000	1.6000	+1.266%	4	271	-98.125%
2025-11-13	1.5300	1.6000	1.5300	1.5800	-3.659%	3	268	-98.101%
2025-11-12	1.6400	1.6400	1.6400	1.6400	+3.797%	1	266	-98.171%
2025-11-11	1.5800	1.5800	1.5800	1.5800	-9.714%	2	267	-98.101%
2025-11-07	1.7500	1.7500	1.7500	1.7500	+2.941%	1	269	-98.286%
2025-10-29	1.7800	1.7800	1.7000	1.7000	-10.526%	3	268	-98.235%
2025-10-23	1.8400	1.9000	1.8400	1.9000	-5.000%	24	266	-98.421%
2025-10-22	2.0000	2.0000	2.0000	2.0000	-6.977%	2	242	-98.500%
2025-10-21	2.0700	2.1500	2.0700	2.1500	-10.042%	5	244	-98.605%
2025-10-17	2.3900	2.3900	2.3900	2.3900	-5.159%	1	248	-98.745%
2025-10-16	2.3100	2.5200	2.3100	2.5200	+6.780%	13	248	-98.810%
2025-10-14	2.3600	2.3600	2.3600	2.3600	+0.426%	2	248	-98.729%
2025-10-13	2.3500	2.3500	2.3500	2.3500	+3.070%	3	250	-98.723%
2025-10-10	2.2000	2.2800	2.2000	2.2800	+18.750%	4	250	-98.684%
2025-10-08	1.9200	1.9200	1.9200	1.9200	-6.341%	2	252	-98.438%
2025-10-07	2.0500	2.0500	2.0500	2.0500	-4.651%	2	252	-98.537%
2025-10-02	2.1500	2.1500	2.1500	2.1500	+2.871%	4	252	-98.605%
2025-09-30	2.0400	2.0900	2.0400	2.0900	+18.079%	52	252	-98.565%
2025-09-29	1.7700	1.7700	1.7700	1.7700	+0.568%	2	279	-98.305%
2025-09-17	1.7600	1.7600	1.7600	1.7600	-4.865%	9	280	-98.295%
2025-09-16	1.8500	1.8500	1.8500	1.8500	-14.747%	10	271	-98.378%
2025-09-11	2.1700	2.1700	2.1700	2.1700	-7.660%	4	271	-98.618%
2025-09-08	2.3000	2.3500	2.2900	2.3500	-2.083%	6	273	-98.723%
2025-09-05	2.3900	2.4000	2.3900	2.4000	+13.208%	5	269	-98.750%
2025-09-03	2.1200	2.1200	2.1200	2.1200	+10.995%	1	268	-98.585%
2025-09-02	2.9800	2.9800	1.9100	1.9100	+3.243%	4	268	-98.429%
2025-08-29	1.8500	1.8500	1.8500	1.8500	-8.867%	1	267	-98.378%
2025-08-28	2.0300	2.0300	2.0300	2.0300	-3.333%	45	267	-98.522%
2025-08-25	2.1000	2.1000	2.1000	2.1000	-9.483%	1	269	-98.571%
2025-08-20	2.3200	2.3200	2.3200	2.3200	-18.310%	3	269	-98.707%
2025-08-13	2.8400	2.8400	2.8400	2.8400	-1.045%	11	269	-98.944%
2025-08-11	2.8700	2.8700	2.8700	2.8700	+4.745%	1	269	-98.955%
2025-08-07	2.7400	2.7400	2.7400	2.7400	+0.735%	3	270	-98.905%
2025-08-06	2.7200	2.7200	2.7200	2.7200	-4.895%	4	270	-98.897%
2025-08-04	2.8600	2.8600	2.8600	2.8600	+17.695%	1	268	-98.951%
2025-07-28	2.4100	2.4300	2.4100	2.4300	-7.252%	2	268	-98.765%
2025-07-25	2.5700	2.6200	2.5700	2.6200	+0.769%	12	269	-98.855%
2025-07-23	2.6000	2.6000	2.6000	2.6000	-6.810%	1	275	-98.846%
2025-07-22	2.8300	2.8300	2.7500	2.7900	+9.412%	10	274	-98.925%
2025-07-18	2.5500	2.5500	2.5500	2.5500	+4.082%	3	272	-98.824%
2025-07-17	2.5400	2.5400	2.4500	2.4500	-2.390%	3	269	-98.776%
2025-07-16	2.3800	2.5100	2.3800	2.5100	+2.033%	6	268	-98.805%
2025-07-15	2.4600	2.4600	2.4600	2.4600	+9.333%	1	269	-98.780%
2025-07-11	2.2500	2.2500	2.2500	2.2500	-3.846%	2	269	-98.667%
2025-07-08	2.3400	2.3400	2.3400	2.3400	-12.687%	1	269	-98.718%
2025-07-03	2.6800	2.6800	2.6800	2.6800	-14.921%	1	269	-98.881%
2025-06-25	3.1500	3.1500	3.1500	3.1500	+10.915%	4	269	-99.048%
2025-06-20	3.5000	3.5000	2.8400	2.8400	+4.412%	32	269	-98.944%
2025-06-17	2.7900	2.8200	2.6600	2.7200	-5.882%	22	263	-98.897%
2025-06-16	2.8900	2.8900	2.8900	2.8900	-6.169%	1	258	-98.962%
2025-06-13	3.1000	3.1000	3.0800	3.0800	-9.412%	4	259	-99.026%
2025-06-11	3.4000	3.4000	3.4000	3.4000	-8.108%	1	260	-99.118%
2025-06-10	3.7000	3.7000	3.7000	3.7000	-20.430%	1	261	-99.189%
2025-05-30	4.6500	4.6500	4.6500	4.6500	+4.494%	24	261	-99.355%
2025-05-29	4.5700	4.5700	4.4500	4.4500	-1.111%	70	261	-99.326%
2025-05-28	4.4500	4.5000	4.4500	4.5000	+2.273%	2	253	-99.333%
2025-05-22	4.7500	4.7500	4.4000	4.4000	+7.317%	5	253	-99.318%
2025-05-20	3.9500	4.1000	3.9500	4.1000	+7.895%	2	253	-99.268%
2025-05-19	3.8000	3.8000	3.8000	3.8000	+5.556%	1	253	-99.211%
2025-05-16	3.6000	3.6000	3.6000	3.6000	-7.692%	2	253	-99.167%
2025-05-15	3.9000	3.9000	3.9000	3.9000	-12.360%	1	253	-99.231%
2025-05-08	4.4500	4.4500	4.4500	4.4500	-11.881%	1	253	-99.326%
2025-05-05	4.9200	5.0500	4.9200	5.0500	+1.000%	7	253	-99.406%
2025-05-01	5.0000	5.0000	5.0000	5.0000	-29.178%	1	253	-99.400%
2025-04-11	7.1000	7.1200	7.0000	7.0600	+16.502%	150	252	-99.575%
2025-04-10	6.0600	6.0600	6.0600	6.0600	+3.767%	1	252	-99.505%
2025-04-08	5.8400	5.8400	5.8400	5.8400	-9.457%	1	252	-99.486%
2025-04-07	6.1000	6.4500	6.0800	6.4500	+21.698%	52	252	-99.535%
2025-04-04	5.1500	5.3000	4.8500	5.3000	+76.667%	66	207	-99.434%
2025-04-03	2.7400	3.0000	2.7400	3.0000	+25.000%	19	233	-99.000%
2025-04-02	2.4300	2.4300	2.4000	2.4000	-0.826%	3	247	-98.750%
2025-04-01	2.4300	2.4600	2.4200	2.4200	+7.556%	7	245	-98.760%
2025-03-31	2.2500	2.2500	2.2500	2.2500	-2.174%	30	242	-98.667%
2025-03-28	2.3000	2.3000	2.3000	2.3000	+0.437%	240	212	-98.696%
2025-03-26	2.1800	2.2900	2.1800	2.2900	-2.966%	4	92	-98.690%
2025-03-25	2.2800	2.3600	2.2500	2.3600	-4.453%	15	90	-98.729%
2025-03-24	2.4700	2.4700	2.4700	2.4700	-6.084%	3	85	-98.785%
2025-03-19	2.6300	2.6300	2.6300	2.6300	-27.548%	10	85	-98.859%
2025-03-12	3.6300	3.6300	3.6300	3.6300	-5.714%	3	85	-99.174%
2025-03-06	3.7500	3.8500	3.7500	3.8500	-11.494%	4	85	-99.221%
2025-03-05	4.0000	4.3500	4.0000	4.3500	+23.580%	4	85	-99.310%
2025-03-04	3.8000	3.8500	3.5200	3.5200	+0.571%	14	85	-99.148%
2025-03-03	2.9700	3.5000	2.9700	3.5000	+25.000%	12	82	-99.143%
2025-02-24	2.8000	2.8000	2.8000	2.8000	+7.280%	5	80	-98.929%
2025-02-11	2.6100	2.6100	2.6100	2.6100	-14.426%	1	80	-98.851%
2025-02-06	3.0500	3.0500	3.0500	3.0500	+4.452%	1	80	-99.016%
2025-02-04	2.9200	2.9200	2.9200	2.9200	-9.034%	1	80	-98.973%
2025-01-31	2.9200	3.2100	2.9200	3.2100	+7.000%	8	81	-99.065%
2025-01-28	3.0200	3.0300	3.0000	3.0000	+7.143%	30	78	-99.000%
2025-01-21	2.7800	2.8000	2.7800	2.8000	0.000%	11	57	-98.929%
2025-01-17	2.8000	2.8000	2.8000	2.8000	-5.085%	12	57	-98.929%
2025-01-16	2.9500	2.9500	2.9500	2.9500	+21.399%	10	57	-98.983%
2025-01-02	2.4300	2.4300	2.4300	2.4300	-31.549%	5	56	-98.765%
2024-12-31	3.5500	3.5500	3.5500	3.5500	+1.429%	40	73	-99.155%
2024-12-30	3.5000	3.5000	3.5000	3.5000	+0.865%	20	73	-99.143%
2024-12-18	3.4700	3.4700	3.4700	3.4700	-7.467%	1	63	-99.135%
2024-12-17	3.7500	3.7500	3.7500	3.7500	+25.000%	3	63	-99.200%
2024-12-10	3.0000	3.0000	3.0000	3.0000	+9.091%	1	60	-99.000%
2024-12-04	2.7700	2.7700	2.7400	2.7500	+23.874%	40	60	-98.909%
2024-11-21	2.2200	2.2200	2.2200	2.2200	-4.721%	7	27	-98.649%
2024-11-18	2.3300	2.3300	2.3300	2.3300	-3.719%	10	27	-98.712%
2024-11-12	2.6000	2.6000	2.4200	2.4200	-6.923%	2	27	-98.760%
2024-11-07	2.6000	2.6000	2.6000	2.6000	+3.586%	10	26	-98.846%
2024-11-06	2.5100	2.5100	2.5100	2.5100	-7.380%	1	29	-98.805%
2024-11-04	2.7100	2.7100	2.7100	2.7100	-11.148%	1	28	-98.893%
2024-11-01	3.0500	3.0500	3.0500	3.0500	+3.041%	20	27	-99.016%
2024-10-28	2.9600	2.9600	2.9600	2.9600	+12.121%	1	17	-98.986%
2024-10-15	2.6000	2.6400	2.6000	2.6400	+14.783%	4	16	-98.864%
2024-10-07	2.3000	2.3000	2.3000	2.3000	-17.563%	10	16	-98.696%
2024-10-02	2.7900	2.7900	2.7900	2.7900	-15.455%	3	6	-98.925%
2024-09-25	3.3000	3.3000	3.3000	3.3000	+3.125%	2	3	-99.091%
2024-09-20	3.2000	3.2000	3.2000	3.2000	0.000%	2	1	-99.063%