Dark

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

EOD

Aug 5, 2026

0.0700-12.500%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0700	0.0700	0.0700	0.0700	-12.500%	1	429	0.000%
2026-08-03	0.0800	0.0800	0.0800	0.0800	-20.000%	13	429	-12.500%
2026-07-29	0.1000	0.1000	0.1000	0.1000	-23.077%	1	416	-30.000%
2026-07-24	0.1300	0.1300	0.1300	0.1300	-56.667%	1	416	-46.154%
2026-07-23	0.3000	0.3000	0.3000	0.3000	+30.435%	1	416	-76.667%
2026-07-21	0.2300	0.2300	0.2300	0.2300	+9.524%	10	416	-69.565%
2026-07-20	0.2100	0.2100	0.2100	0.2100	+40.000%	1	406	-66.667%
2026-07-17	0.3200	0.3200	0.1500	0.1500	-65.909%	13	406	-53.333%
2026-07-16	0.4400	0.4400	0.4400	0.4400	+214.286%	1	405	-84.091%
2026-07-13	0.2000	0.2000	0.1400	0.1400	-39.130%	30	406	-50.000%
2026-07-08	0.2300	0.2300	0.2300	0.2300	-8.000%	20	394	-69.565%
2026-07-02	0.2500	0.2500	0.2500	0.2500	-24.242%	1	394	-72.000%
2026-06-18	0.3300	0.3300	0.3300	0.3300	-2.941%	3	391	-78.788%
2026-06-05	0.3100	0.3400	0.3100	0.3400	-12.821%	4	391	-79.412%
2026-06-01	0.3900	0.3900	0.3900	0.3900	+11.429%	1	390	-82.051%
2026-05-29	0.3400	0.3500	0.3400	0.3500	-22.222%	30	389	-80.000%
2026-05-27	0.4500	0.4500	0.4500	0.4500	+28.571%	5	379	-84.444%
2026-05-22	0.3100	0.3500	0.3100	0.3500	+9.375%	25	379	-80.000%
2026-05-21	0.3400	0.3400	0.2400	0.3200	0.000%	41	396	-78.125%
2026-05-20	0.3200	0.3200	0.3200	0.3200	-21.951%	10	396	-78.125%
2026-05-15	0.4100	0.4100	0.4100	0.4100	-2.381%	1	425	-82.927%
2026-05-14	0.4200	0.4200	0.4200	0.4200	+2.439%	1	426	-83.333%
2026-05-04	0.7200	0.7200	0.4100	0.4100	-22.642%	19	427	-82.927%
2026-04-30	0.4800	0.5300	0.4800	0.5300	+20.455%	3	412	-86.792%
2026-04-29	0.4100	0.4400	0.4100	0.4400	-15.385%	24	410	-84.091%
2026-04-27	0.5200	0.5200	0.5200	0.5200	-1.887%	11	414	-86.538%
2026-04-23	0.5300	0.5300	0.5300	0.5300	-18.462%	10	403	-86.792%
2026-04-17	0.6500	0.6500	0.6500	0.6500	-40.367%	1	393	-89.231%
2026-04-15	1.0900	1.0900	1.0900	1.0900	+70.313%	1	393	-93.578%
2026-04-13	0.6400	0.6400	0.6400	0.6400	-20.988%	1	393	-89.063%
2026-04-10	0.8100	0.8100	0.8100	0.8100	+6.579%	2	394	-91.358%
2026-04-08	0.8000	0.8000	0.7600	0.7600	-7.317%	2	394	-90.789%
2026-04-02	0.8000	0.8200	0.8000	0.8200	+15.493%	3	395	-91.463%
2026-03-30	0.7600	0.7600	0.7100	0.7100	-10.127%	2	395	-90.141%
2026-03-26	0.7600	0.7900	0.6900	0.7900	+9.722%	3	396	-91.139%
2026-03-25	0.6900	0.7200	0.6900	0.7200	-6.494%	20	395	-90.278%
2026-03-24	0.8100	0.8100	0.7700	0.7700	-13.483%	8	393	-90.909%
2026-03-23	0.8900	0.8900	0.8900	0.8900	-12.745%	1	396	-92.135%
2026-03-20	1.5000	1.5000	1.0200	1.0200	+7.368%	15	396	-93.137%
2026-03-19	0.9500	0.9500	0.9400	0.9500	+23.377%	4	411	-92.632%
2026-03-17	0.7900	0.7900	0.7700	0.7700	-14.444%	100	412	-90.909%
2026-03-16	0.9000	0.9000	0.9000	0.9000	-1.099%	11	424	-92.222%
2026-03-13	0.9100	0.9100	0.9100	0.9100	+2.247%	1	413	-92.308%
2026-03-12	0.7800	0.9800	0.7800	0.8900	-4.301%	57	413	-92.135%
2026-03-11	0.9300	0.9900	0.9200	0.9300	-9.709%	55	463	-92.473%
2026-03-10	1.0000	1.1100	1.0000	1.0300	-1.905%	10	505	-93.204%
2026-03-09	1.0300	1.1000	1.0000	1.0500	+3.960%	124	507	-93.333%
2026-03-06	1.0800	1.2200	1.0000	1.0100	+23.171%	28	570	-93.069%
2026-03-02	0.7500	0.8200	0.7500	0.8200	+9.333%	23	568	-91.463%
2026-02-27	0.8300	0.8300	0.7500	0.7500	-10.714%	5	568	-90.667%
2026-02-23	0.8400	0.8400	0.8400	0.8400	+1.205%	1	566	-91.667%
2026-02-18	0.7300	0.8300	0.7300	0.8300	+3.750%	2	566	-91.566%
2026-02-13	0.7800	0.9000	0.7500	0.8000	-12.088%	21	563	-91.250%
2026-02-12	0.6600	0.9100	0.6600	0.9100	+26.389%	10	563	-92.308%
2026-02-05	0.8300	0.8300	0.7200	0.7200	-10.000%	2	563	-90.278%
2026-01-30	0.7000	0.8000	0.7000	0.8000	+15.942%	2	562	-91.250%
2026-01-26	0.6900	0.6900	0.6900	0.6900	-23.333%	3	562	-89.855%
2026-01-16	0.9000	0.9000	0.9000	0.9000	-8.163%	1	565	-92.222%
2026-01-14	1.0000	1.0000	0.9100	0.9800	-1.010%	11	565	-92.857%
2026-01-13	0.9900	0.9900	0.9900	0.9900	-9.174%	1	565	-92.929%
2026-01-12	1.0400	1.1400	1.0400	1.0900	+3.810%	6	564	-93.578%
2026-01-08	1.0500	1.0500	1.0500	1.0500	+10.526%	2	562	-93.333%
2026-01-05	0.9600	0.9700	0.9000	0.9500	-17.391%	16	562	-92.632%
2026-01-02	1.1200	1.1500	1.0200	1.1500	0.000%	19	566	-93.913%
2025-12-31	1.1500	1.1500	1.1500	1.1500	+6.481%	1	555	-93.913%
2025-12-30	1.0800	1.0800	1.0800	1.0800	-13.600%	6	555	-93.519%
2025-12-22	1.3900	1.3900	1.2500	1.2500	-10.714%	15	555	-94.400%
2025-12-18	1.4000	1.4000	1.4000	1.4000	+2.941%	1	543	-95.000%
2025-12-17	1.3600	1.3600	1.3600	1.3600	-9.333%	10	543	-94.853%
2025-12-16	1.2600	1.5000	1.2600	1.5000	+6.383%	16	543	-95.333%
2025-12-12	1.4100	1.4100	1.4100	1.4100	+3.676%	1	542	-95.035%
2025-12-11	1.3600	1.3600	1.3600	1.3600	+0.741%	60	481	-94.853%
2025-12-10	1.3500	1.3500	1.3500	1.3500	-3.571%	40	481	-94.815%
2025-12-09	1.4000	1.4000	1.4000	1.4000	-4.762%	100	441	-95.000%
2025-12-04	1.4700	1.4700	1.4700	1.4700	-16.000%	1	371	-95.238%
2025-11-24	1.7700	1.7700	1.7400	1.7500	-2.235%	116	371	-96.000%
2025-11-21	1.7100	1.7900	1.7100	1.7900	+11.180%	4	267	-96.089%
2025-11-17	1.6200	1.6200	1.6100	1.6100	+0.625%	3	268	-95.652%
2025-11-14	1.6300	1.6300	1.6000	1.6000	+1.266%	4	271	-95.625%
2025-11-13	1.5300	1.6000	1.5300	1.5800	-3.659%	3	268	-95.570%
2025-11-12	1.6400	1.6400	1.6400	1.6400	+3.797%	1	266	-95.732%
2025-11-11	1.5800	1.5800	1.5800	1.5800	-9.714%	2	267	-95.570%
2025-11-07	1.7500	1.7500	1.7500	1.7500	+2.941%	1	269	-96.000%
2025-10-29	1.7800	1.7800	1.7000	1.7000	-10.526%	3	268	-95.882%
2025-10-23	1.8400	1.9000	1.8400	1.9000	-5.000%	24	266	-96.316%
2025-10-22	2.0000	2.0000	2.0000	2.0000	-6.977%	2	242	-96.500%
2025-10-21	2.0700	2.1500	2.0700	2.1500	-10.042%	5	244	-96.744%
2025-10-17	2.3900	2.3900	2.3900	2.3900	-5.159%	1	248	-97.071%
2025-10-16	2.3100	2.5200	2.3100	2.5200	+6.780%	13	248	-97.222%
2025-10-14	2.3600	2.3600	2.3600	2.3600	+0.426%	2	248	-97.034%
2025-10-13	2.3500	2.3500	2.3500	2.3500	+3.070%	3	250	-97.021%
2025-10-10	2.2000	2.2800	2.2000	2.2800	+18.750%	4	250	-96.930%
2025-10-08	1.9200	1.9200	1.9200	1.9200	-6.341%	2	252	-96.354%
2025-10-07	2.0500	2.0500	2.0500	2.0500	-4.651%	2	252	-96.585%
2025-10-02	2.1500	2.1500	2.1500	2.1500	+2.871%	4	252	-96.744%
2025-09-30	2.0400	2.0900	2.0400	2.0900	+18.079%	52	252	-96.651%
2025-09-29	1.7700	1.7700	1.7700	1.7700	+0.568%	2	279	-96.045%
2025-09-17	1.7600	1.7600	1.7600	1.7600	-4.865%	9	280	-96.023%
2025-09-16	1.8500	1.8500	1.8500	1.8500	-14.747%	10	271	-96.216%
2025-09-11	2.1700	2.1700	2.1700	2.1700	-7.660%	4	271	-96.774%
2025-09-08	2.3000	2.3500	2.2900	2.3500	-2.083%	6	273	-97.021%
2025-09-05	2.3900	2.4000	2.3900	2.4000	+13.208%	5	269	-97.083%
2025-09-03	2.1200	2.1200	2.1200	2.1200	+10.995%	1	268	-96.698%
2025-09-02	2.9800	2.9800	1.9100	1.9100	+3.243%	4	268	-96.335%
2025-08-29	1.8500	1.8500	1.8500	1.8500	-8.867%	1	267	-96.216%
2025-08-28	2.0300	2.0300	2.0300	2.0300	-3.333%	45	267	-96.552%
2025-08-25	2.1000	2.1000	2.1000	2.1000	-9.483%	1	269	-96.667%
2025-08-20	2.3200	2.3200	2.3200	2.3200	-18.310%	3	269	-96.983%
2025-08-13	2.8400	2.8400	2.8400	2.8400	-1.045%	11	269	-97.535%
2025-08-11	2.8700	2.8700	2.8700	2.8700	+4.745%	1	269	-97.561%
2025-08-07	2.7400	2.7400	2.7400	2.7400	+0.735%	3	270	-97.445%
2025-08-06	2.7200	2.7200	2.7200	2.7200	-4.895%	4	270	-97.426%
2025-08-04	2.8600	2.8600	2.8600	2.8600	+17.695%	1	268	-97.552%
2025-07-28	2.4100	2.4300	2.4100	2.4300	-7.252%	2	268	-97.119%
2025-07-25	2.5700	2.6200	2.5700	2.6200	+0.769%	12	269	-97.328%
2025-07-23	2.6000	2.6000	2.6000	2.6000	-6.810%	1	275	-97.308%
2025-07-22	2.8300	2.8300	2.7500	2.7900	+9.412%	10	274	-97.491%
2025-07-18	2.5500	2.5500	2.5500	2.5500	+4.082%	3	272	-97.255%
2025-07-17	2.5400	2.5400	2.4500	2.4500	-2.390%	3	269	-97.143%
2025-07-16	2.3800	2.5100	2.3800	2.5100	+2.033%	6	268	-97.211%
2025-07-15	2.4600	2.4600	2.4600	2.4600	+9.333%	1	269	-97.154%
2025-07-11	2.2500	2.2500	2.2500	2.2500	-3.846%	2	269	-96.889%
2025-07-08	2.3400	2.3400	2.3400	2.3400	-12.687%	1	269	-97.009%
2025-07-03	2.6800	2.6800	2.6800	2.6800	-14.921%	1	269	-97.388%
2025-06-25	3.1500	3.1500	3.1500	3.1500	+10.915%	4	269	-97.778%
2025-06-20	3.5000	3.5000	2.8400	2.8400	+4.412%	32	269	-97.535%
2025-06-17	2.7900	2.8200	2.6600	2.7200	-5.882%	22	263	-97.426%
2025-06-16	2.8900	2.8900	2.8900	2.8900	-6.169%	1	258	-97.578%
2025-06-13	3.1000	3.1000	3.0800	3.0800	-9.412%	4	259	-97.727%
2025-06-11	3.4000	3.4000	3.4000	3.4000	-8.108%	1	260	-97.941%
2025-06-10	3.7000	3.7000	3.7000	3.7000	-20.430%	1	261	-98.108%
2025-05-30	4.6500	4.6500	4.6500	4.6500	+4.494%	24	261	-98.495%
2025-05-29	4.5700	4.5700	4.4500	4.4500	-1.111%	70	261	-98.427%
2025-05-28	4.4500	4.5000	4.4500	4.5000	+2.273%	2	253	-98.444%
2025-05-22	4.7500	4.7500	4.4000	4.4000	+7.317%	5	253	-98.409%
2025-05-20	3.9500	4.1000	3.9500	4.1000	+7.895%	2	253	-98.293%
2025-05-19	3.8000	3.8000	3.8000	3.8000	+5.556%	1	253	-98.158%
2025-05-16	3.6000	3.6000	3.6000	3.6000	-7.692%	2	253	-98.056%
2025-05-15	3.9000	3.9000	3.9000	3.9000	-12.360%	1	253	-98.205%
2025-05-08	4.4500	4.4500	4.4500	4.4500	-11.881%	1	253	-98.427%
2025-05-05	4.9200	5.0500	4.9200	5.0500	+1.000%	7	253	-98.614%
2025-05-01	5.0000	5.0000	5.0000	5.0000	-29.178%	1	253	-98.600%
2025-04-11	7.1000	7.1200	7.0000	7.0600	+16.502%	150	252	-99.008%
2025-04-10	6.0600	6.0600	6.0600	6.0600	+3.767%	1	252	-98.845%
2025-04-08	5.8400	5.8400	5.8400	5.8400	-9.457%	1	252	-98.801%
2025-04-07	6.1000	6.4500	6.0800	6.4500	+21.698%	52	252	-98.915%
2025-04-04	5.1500	5.3000	4.8500	5.3000	+76.667%	66	207	-98.679%
2025-04-03	2.7400	3.0000	2.7400	3.0000	+25.000%	19	233	-97.667%
2025-04-02	2.4300	2.4300	2.4000	2.4000	-0.826%	3	247	-97.083%
2025-04-01	2.4300	2.4600	2.4200	2.4200	+7.556%	7	245	-97.107%
2025-03-31	2.2500	2.2500	2.2500	2.2500	-2.174%	30	242	-96.889%
2025-03-28	2.3000	2.3000	2.3000	2.3000	+0.437%	240	212	-96.957%
2025-03-26	2.1800	2.2900	2.1800	2.2900	-2.966%	4	92	-96.943%
2025-03-25	2.2800	2.3600	2.2500	2.3600	-4.453%	15	90	-97.034%
2025-03-24	2.4700	2.4700	2.4700	2.4700	-6.084%	3	85	-97.166%
2025-03-19	2.6300	2.6300	2.6300	2.6300	-27.548%	10	85	-97.338%
2025-03-12	3.6300	3.6300	3.6300	3.6300	-5.714%	3	85	-98.072%
2025-03-06	3.7500	3.8500	3.7500	3.8500	-11.494%	4	85	-98.182%
2025-03-05	4.0000	4.3500	4.0000	4.3500	+23.580%	4	85	-98.391%
2025-03-04	3.8000	3.8500	3.5200	3.5200	+0.571%	14	85	-98.011%
2025-03-03	2.9700	3.5000	2.9700	3.5000	+25.000%	12	82	-98.000%
2025-02-24	2.8000	2.8000	2.8000	2.8000	+7.280%	5	80	-97.500%
2025-02-11	2.6100	2.6100	2.6100	2.6100	-14.426%	1	80	-97.318%
2025-02-06	3.0500	3.0500	3.0500	3.0500	+4.452%	1	80	-97.705%
2025-02-04	2.9200	2.9200	2.9200	2.9200	-9.034%	1	80	-97.603%
2025-01-31	2.9200	3.2100	2.9200	3.2100	+7.000%	8	81	-97.819%
2025-01-28	3.0200	3.0300	3.0000	3.0000	+7.143%	30	78	-97.667%
2025-01-21	2.7800	2.8000	2.7800	2.8000	0.000%	11	57	-97.500%
2025-01-17	2.8000	2.8000	2.8000	2.8000	-5.085%	12	57	-97.500%
2025-01-16	2.9500	2.9500	2.9500	2.9500	+21.399%	10	57	-97.627%
2025-01-02	2.4300	2.4300	2.4300	2.4300	-31.549%	5	56	-97.119%
2024-12-31	3.5500	3.5500	3.5500	3.5500	+1.429%	40	73	-98.028%
2024-12-30	3.5000	3.5000	3.5000	3.5000	+0.865%	20	73	-98.000%
2024-12-18	3.4700	3.4700	3.4700	3.4700	-7.467%	1	63	-97.983%
2024-12-17	3.7500	3.7500	3.7500	3.7500	+25.000%	3	63	-98.133%
2024-12-10	3.0000	3.0000	3.0000	3.0000	+9.091%	1	60	-97.667%
2024-12-04	2.7700	2.7700	2.7400	2.7500	+23.874%	40	60	-97.455%
2024-11-21	2.2200	2.2200	2.2200	2.2200	-4.721%	7	27	-96.847%
2024-11-18	2.3300	2.3300	2.3300	2.3300	-3.719%	10	27	-96.996%
2024-11-12	2.6000	2.6000	2.4200	2.4200	-6.923%	2	27	-97.107%
2024-11-07	2.6000	2.6000	2.6000	2.6000	+3.586%	10	26	-97.308%
2024-11-06	2.5100	2.5100	2.5100	2.5100	-7.380%	1	29	-97.211%
2024-11-04	2.7100	2.7100	2.7100	2.7100	-11.148%	1	28	-97.417%
2024-11-01	3.0500	3.0500	3.0500	3.0500	+3.041%	20	27	-97.705%
2024-10-28	2.9600	2.9600	2.9600	2.9600	+12.121%	1	17	-97.635%
2024-10-15	2.6000	2.6400	2.6000	2.6400	+14.783%	4	16	-97.348%
2024-10-07	2.3000	2.3000	2.3000	2.3000	-17.563%	10	16	-96.957%
2024-10-02	2.7900	2.7900	2.7900	2.7900	-15.455%	3	6	-97.491%
2024-09-25	3.3000	3.3000	3.3000	3.3000	+3.125%	2	3	-97.879%
2024-09-20	3.2000	3.2000	3.2000	3.2000	0.000%	2	1	-97.813%