Dark

XOM20270115P85
XOM Jan 15 2027 85.00 Put (XOM270115P00085000)
option OPRA

EOD

Aug 5, 2026

0.1500-37.500%(-0.0900)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1500	0.1500	0.1500	0.1500	-37.500%	1	1,518	0.000%
2026-08-03	0.2000	0.2400	0.2000	0.2400	-17.241%	2	1,519	-37.500%
2026-07-30	0.1800	0.2900	0.1800	0.2900	+45.000%	2	1,520	-48.276%
2026-07-29	0.1300	0.2000	0.1300	0.2000	-9.091%	2	1,521	-25.000%
2026-07-28	0.2700	0.2700	0.2200	0.2200	+69.231%	2	1,522	-31.818%
2026-07-23	0.1300	0.1300	0.1300	0.1300	-48.000%	1	1,523	+15.385%
2026-07-20	0.2500	0.2500	0.2500	0.2500	+4.167%	1	1,523	-40.000%
2026-07-17	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,522	-37.500%
2026-07-14	0.2500	0.2500	0.2500	0.2500	-39.024%	2	1,522	-40.000%
2026-06-26	0.4100	0.4100	0.4100	0.4100	-2.381%	1	1,522	-63.415%
2026-06-24	0.3800	0.4400	0.3800	0.4200	+20.000%	7	1,521	-64.286%
2026-06-16	0.3500	0.3500	0.3500	0.3500	-22.222%	3	1,526	-57.143%
2026-06-15	0.5800	0.5800	0.4500	0.4500	-25.000%	3	1,526	-66.667%
2026-05-27	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,526	-75.000%
2026-05-21	0.6000	0.6000	0.6000	0.6000	+25.000%	1	1,526	-75.000%
2026-05-19	0.4800	0.4800	0.4800	0.4800	-4.000%	2	1,526	-68.750%
2026-05-18	0.3500	0.5000	0.3500	0.5000	-38.272%	4	1,526	-70.000%
2026-05-07	0.8100	0.8100	0.8100	0.8100	+55.769%	2	1,526	-81.481%
2026-05-05	0.5200	0.5200	0.5200	0.5200	-24.638%	122	1,524	-71.154%
2026-05-04	0.7600	0.7600	0.6900	0.6900	+11.290%	128	1,546	-78.261%
2026-05-01	0.6400	0.6400	0.6200	0.6200	-8.824%	20	1,525	-75.806%
2026-04-30	0.6800	0.6800	0.6800	0.6800	+1.493%	1	1,525	-77.941%
2026-04-22	0.6700	0.6700	0.6700	0.6700	-19.277%	11	1,525	-77.612%
2026-04-17	0.8100	0.8300	0.8100	0.8300	+12.162%	105	1,514	-81.928%
2026-04-16	0.7400	0.7400	0.7400	0.7400	-5.128%	60	1,517	-79.730%
2026-04-15	0.7800	0.7800	0.7800	0.7800	-20.408%	2	1,547	-80.769%
2026-04-09	0.9000	0.9900	0.8500	0.9800	+40.000%	19	1,545	-84.694%
2026-04-08	0.7000	0.7000	0.7000	0.7000	-22.222%	50	1,541	-78.571%
2026-04-01	0.9300	0.9300	0.9000	0.9000	+5.882%	40	1,491	-83.333%
2026-03-30	0.8500	0.8500	0.8500	0.8500	-5.556%	5	1,531	-82.353%
2026-03-27	0.9000	0.9000	0.9000	0.9000	-1.099%	20	1,536	-83.333%
2026-03-26	0.9100	0.9100	0.9100	0.9100	-4.211%	15	1,556	-83.516%
2026-03-24	0.9500	0.9500	0.9500	0.9500	-2.062%	4	1,556	-84.211%
2026-03-20	0.9700	0.9700	0.9700	0.9700	-4.902%	15	1,560	-84.536%
2026-03-19	1.0000	1.0200	1.0000	1.0200	+10.870%	3	1,560	-85.294%
2026-03-17	0.9400	0.9400	0.9200	0.9200	-13.208%	100	1,560	-83.696%
2026-03-13	1.0600	1.0600	1.0600	1.0600	-0.935%	18	1,560	-85.849%
2026-03-12	1.1000	1.1000	1.0700	1.0700	-4.464%	31	1,578	-85.981%
2026-03-11	1.1300	1.2700	1.1100	1.1200	-11.811%	46	1,609	-86.607%
2026-03-10	1.2400	1.4900	1.1600	1.2700	+0.794%	56	1,613	-88.189%
2026-03-09	1.0700	1.2800	1.0700	1.2600	+2.439%	23	1,618	-88.095%
2026-03-06	1.2500	1.3900	1.2000	1.2300	+3.361%	40	1,623	-87.805%
2026-03-05	1.1900	1.1900	1.1900	1.1900	+25.263%	100	1,626	-87.395%
2026-03-02	0.9500	0.9500	0.9500	0.9500	-3.061%	1	1,626	-84.211%
2026-02-24	0.9800	0.9800	0.9800	0.9800	+5.376%	1	1,625	-84.694%
2026-02-18	0.9000	1.0100	0.8900	0.9300	-14.679%	8	1,624	-83.871%
2026-02-13	1.0800	1.1000	0.9500	1.0900	-6.838%	19	1,622	-86.239%
2026-02-12	0.8100	1.1700	0.8100	1.1700	+30.000%	36	1,622	-87.179%
2026-02-05	0.9000	0.9000	0.9000	0.9000	+5.882%	1	1,627	-83.333%
2026-02-04	0.7700	0.8600	0.7700	0.8500	0.000%	187	1,626	-82.353%
2026-02-03	0.9500	0.9500	0.8500	0.8500	+1.190%	2	1,742	-82.353%
2026-01-28	0.9300	0.9300	0.8400	0.8400	-34.884%	20	1,742	-82.143%
2026-01-22	1.2900	1.2900	1.2900	1.2900	+21.698%	1	1,744	-88.372%
2026-01-21	1.0600	1.0600	1.0600	1.0600	-10.924%	2	1,744	-85.849%
2026-01-16	1.1900	1.1900	1.1900	1.1900	+1.709%	8	1,737	-87.395%
2026-01-14	1.1900	1.1900	1.1700	1.1700	-14.599%	6	1,737	-87.179%
2026-01-13	1.3700	1.3700	1.3700	1.3700	-8.054%	1	1,735	-89.051%
2026-01-12	1.4900	1.4900	1.4900	1.4900	+7.194%	3	1,734	-89.933%
2026-01-08	1.6200	1.6200	1.3900	1.3900	-15.758%	13	1,731	-89.209%
2026-01-07	1.6000	1.6500	1.6000	1.6500	+17.021%	22	1,741	-90.909%
2026-01-06	1.3100	1.4100	1.3100	1.4100	+9.302%	2	1,740	-89.362%
2026-01-05	1.2700	1.3400	1.2700	1.2900	-12.245%	6	1,741	-88.372%
2026-01-02	1.5700	1.5700	1.3800	1.4700	-5.161%	18	1,738	-89.796%
2025-12-31	1.5500	1.5800	1.5500	1.5500	0.000%	15	1,716	-90.323%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-2.516%	30	1,716	-90.323%
2025-12-26	1.5900	1.5900	1.5900	1.5900	+0.633%	1	1,686	-90.566%
2025-12-24	1.5800	1.5800	1.5800	1.5800	-4.242%	4	1,686	-90.506%
2025-12-23	1.6500	1.6500	1.6500	1.6500	-4.624%	5	1,686	-90.909%
2025-12-22	1.7500	1.7500	1.7300	1.7300	-11.282%	2	1,691	-91.329%
2025-12-16	1.9500	1.9500	1.9500	1.9500	+5.405%	3	1,691	-92.308%
2025-12-15	1.8500	1.8500	1.8500	1.8500	+2.210%	2	1,691	-91.892%
2025-12-12	1.8100	1.8100	1.8100	1.8100	+0.556%	1	1,691	-91.713%
2025-12-10	1.8000	1.8000	1.8000	1.8000	-25.311%	5	1,691	-91.667%
2025-11-25	2.4100	2.4100	2.4100	2.4100	+4.329%	96	1,686	-93.776%
2025-11-24	2.3400	2.3400	2.2900	2.3100	-14.444%	30	1,590	-93.506%
2025-11-21	2.7000	2.7000	2.7000	2.7000	+22.727%	2	1,560	-94.444%
2025-11-19	2.2000	2.2300	2.2000	2.2000	+5.263%	76	1,560	-93.182%
2025-11-17	2.1400	2.1400	2.0900	2.0900	-2.336%	3	1,487	-92.823%
2025-11-13	2.1500	2.1500	2.1400	2.1400	-0.926%	80	1,486	-92.991%
2025-11-12	2.1500	2.1700	2.1500	2.1600	+2.857%	250	1,426	-93.056%
2025-11-11	2.0700	2.1000	2.0700	2.1000	-12.500%	3	1,182	-92.857%
2025-11-07	2.4000	2.4000	2.4000	2.4000	-4.762%	2	1,185	-93.750%
2025-11-06	2.5200	2.5200	2.5200	2.5200	-0.395%	2	1,185	-94.048%
2025-10-31	2.5300	2.5300	2.5300	2.5300	+4.115%	1	1,183	-94.071%
2025-10-30	2.4600	2.4600	2.4300	2.4300	-7.605%	2	1,182	-93.827%
2025-10-22	2.6900	2.7000	2.6300	2.6300	-9.310%	78	1,182	-94.297%
2025-10-21	2.8900	2.9200	2.7700	2.9000	-6.452%	8	1,245	-94.828%
2025-10-17	3.1000	3.1000	3.1000	3.1000	+13.139%	1	1,245	-95.161%
2025-09-30	2.7400	2.7400	2.7400	2.7400	+6.202%	1	1,245	-94.526%
2025-09-29	2.5800	2.5800	2.5800	2.5800	+10.730%	1	1,245	-94.186%
2025-09-26	2.3100	2.3400	2.3100	2.3300	-13.704%	128	1,244	-93.562%
2025-09-22	2.7500	2.7700	2.7000	2.7000	0.000%	6	1,180	-94.444%
2025-09-19	2.7000	2.7000	2.7000	2.7000	+8.434%	1	1,180	-94.444%
2025-09-16	2.4400	2.4900	2.4400	2.4900	-11.071%	2	1,181	-93.976%
2025-09-15	2.8000	2.8000	2.8000	2.8000	+1.818%	2	1,180	-94.643%
2025-09-11	2.7500	2.7500	2.7500	2.7500	-3.169%	5	1,181	-94.545%
2025-09-03	2.7200	2.8400	2.7200	2.8400	+10.506%	2	1,181	-94.718%
2025-09-02	2.5700	2.5700	2.5700	2.5700	-3.019%	1	1,181	-94.163%
2025-08-27	2.6500	2.6500	2.6500	2.6500	-11.667%	1	1,181	-94.340%
2025-08-26	2.9800	3.0000	2.9800	3.0000	+5.263%	2	1,180	-95.000%
2025-08-25	2.8500	2.8500	2.8500	2.8500	-19.718%	1	1,180	-94.737%
2025-08-18	3.5500	3.5500	3.5500	3.5500	-5.333%	3	1,180	-95.775%
2025-08-14	3.7500	3.7500	3.7500	3.7500	-1.316%	1	1,177	-96.000%
2025-08-13	3.8000	3.8000	3.8000	3.8000	+2.151%	15	1,176	-96.053%
2025-08-08	3.7200	3.7200	3.7200	3.7200	-3.377%	300	1,171	-95.968%
2025-08-05	3.8500	3.8500	3.8500	3.8500	+18.462%	24	871	-96.104%
2025-07-30	3.1500	3.2500	3.1500	3.2500	+4.839%	76	871	-95.385%
2025-07-29	3.1000	3.1000	3.1000	3.1000	-9.884%	4	844	-95.161%
2025-07-25	3.4000	3.4400	3.4000	3.4400	+0.292%	12	848	-95.640%
2025-07-24	3.4000	3.4300	3.3300	3.4300	-3.380%	3	848	-95.627%
2025-07-22	3.8000	3.8000	3.5500	3.5500	+8.232%	15	847	-95.775%
2025-07-16	3.1600	3.2800	3.1600	3.2800	+0.923%	4	844	-95.427%
2025-07-15	3.2200	3.2500	3.2200	3.2500	+6.557%	2	844	-95.385%
2025-07-14	3.0500	3.0500	3.0500	3.0500	+4.811%	1	844	-95.082%
2025-07-10	2.8600	2.9100	2.8600	2.9100	-10.462%	2	844	-94.845%
2025-07-09	3.2000	3.2500	3.2000	3.2500	+4.502%	2	845	-95.385%
2025-07-08	3.1100	3.1100	3.1100	3.1100	-12.394%	1	844	-95.177%
2025-07-07	3.5500	3.5500	3.5500	3.5500	-12.990%	1	844	-95.775%
2025-06-26	4.0800	4.0800	4.0800	4.0800	-2.857%	1	843	-96.324%
2025-06-25	4.2000	4.2000	4.2000	4.2000	-0.474%	2	844	-96.429%
2025-06-24	4.0500	4.2200	4.0500	4.2200	-1.860%	103	846	-96.445%
2025-06-23	4.3000	4.3000	4.3000	4.3000	+21.127%	2	787	-96.512%
2025-06-20	3.5500	3.5500	3.5500	3.5500	-2.740%	2	789	-95.775%
2025-06-17	3.7500	3.7500	3.5500	3.6500	-6.650%	104	790	-95.890%
2025-06-13	3.9100	3.9100	3.9100	3.9100	-5.783%	2	748	-96.164%
2025-06-12	4.1500	4.1500	4.1500	4.1500	-7.778%	2	749	-96.386%
2025-06-10	4.5000	4.5000	4.5000	4.5000	-18.182%	1	750	-96.667%
2025-06-05	5.5000	5.5000	5.5000	5.5000	+8.911%	1	751	-97.273%
2025-06-04	5.5300	5.5500	5.0500	5.0500	-1.942%	21	752	-97.030%
2025-06-03	5.1500	5.1500	5.1500	5.1500	-14.876%	1	743	-97.087%
2025-05-30	6.0500	6.0500	6.0500	6.0500	+6.140%	2	744	-97.521%
2025-05-29	5.7000	5.7000	5.7000	5.7000	+0.885%	41	743	-97.368%
2025-05-27	5.6000	5.6500	5.6000	5.6500	+8.863%	8	743	-97.345%
2025-05-20	4.7000	5.1900	4.7000	5.1900	+5.918%	3	737	-97.110%
2025-05-19	4.9000	4.9000	4.9000	4.9000	+4.925%	1	735	-96.939%
2025-05-16	4.6700	4.6700	4.6700	4.6700	+1.522%	2	734	-96.788%
2025-05-15	4.7000	4.7000	4.6000	4.6000	+5.747%	4	734	-96.739%
2025-05-13	4.4000	4.4000	4.3500	4.3500	-7.249%	52	732	-96.552%
2025-05-12	4.8500	4.8500	4.6000	4.6900	-24.960%	4	709	-96.802%
2025-05-07	6.2500	6.2500	6.2500	6.2500	-0.794%	2	708	-97.600%
2025-05-05	6.2000	6.3000	6.2000	6.3000	+9.565%	6	706	-97.619%
2025-05-02	5.7500	5.7500	5.7500	5.7500	-4.167%	2	700	-97.391%
2025-05-01	6.0000	6.0000	6.0000	6.0000	-1.639%	1	700	-97.500%
2025-04-30	6.1000	6.1000	6.1000	6.1000	+14.447%	50	700	-97.541%
2025-04-28	5.3300	5.3300	5.3300	5.3300	-7.304%	2	668	-97.186%
2025-04-24	5.9000	5.9000	5.7500	5.7500	-1.203%	2	668	-97.391%
2025-04-22	5.8200	5.8200	5.8200	5.8200	-3.000%	1	666	-97.423%
2025-04-17	6.0000	6.0000	6.0000	6.0000	-10.448%	2	664	-97.500%
2025-04-16	6.6500	6.7000	6.6000	6.7000	-8.219%	4	664	-97.761%
2025-04-14	7.2500	7.3000	7.0800	7.3000	-3.567%	5	662	-97.945%
2025-04-11	7.6200	7.6200	7.5700	7.5700	+0.265%	6	659	-98.018%
2025-04-10	7.6500	7.6500	7.5500	7.5500	+0.667%	10	659	-98.013%
2025-04-09	9.7000	9.8000	7.5000	7.5000	-16.667%	121	652	-98.000%
2025-04-08	8.0000	9.0000	8.0000	9.0000	+14.650%	301	532	-98.333%
2025-04-07	7.5000	7.9500	7.5000	7.8500	+10.253%	107	426	-98.089%
2025-04-04	4.9000	7.1200	4.7500	7.1200	+72.816%	214	426	-97.893%
2025-04-03	4.1300	4.1300	4.1200	4.1200	+26.769%	5	388	-96.359%
2025-04-01	3.1500	3.2500	3.1500	3.2500	-14.021%	2	383	-95.385%
2025-03-18	3.7800	3.7800	3.7800	3.7800	+1.340%	2	383	-96.032%
2025-03-17	4.0000	4.0000	3.7300	3.7300	-16.180%	5	385	-95.979%
2025-03-07	4.5700	4.5700	4.4500	4.4500	-11.000%	14	386	-96.629%
2025-03-06	5.0000	5.0000	5.0000	5.0000	-4.762%	1	383	-97.000%
2025-03-05	5.2500	5.2500	5.2500	5.2500	+5.000%	1	383	-97.143%
2025-03-04	5.0000	5.0000	5.0000	5.0000	+11.111%	2	383	-97.000%
2025-03-03	4.5000	4.5000	4.5000	4.5000	+7.143%	6	381	-96.667%
2025-02-26	4.1000	4.2000	4.1000	4.2000	+3.704%	2	375	-96.429%
2025-02-25	4.0500	4.0500	4.0500	4.0500	0.000%	1	375	-96.296%
2025-02-13	4.0000	4.0500	4.0000	4.0500	+1.250%	4	376	-96.296%
2025-02-12	4.0000	4.0000	4.0000	4.0000	+4.712%	1	376	-96.250%
2025-02-05	3.8200	3.8200	3.8200	3.8200	-2.551%	3	375	-96.073%
2025-02-04	3.9200	3.9200	3.9200	3.9200	-10.909%	3	372	-96.173%
2025-02-03	4.4000	4.4000	4.4000	4.4000	+3.529%	1	375	-96.591%
2025-01-31	4.0000	4.2500	4.0000	4.2500	+8.974%	8	374	-96.471%
2025-01-28	3.8000	3.9000	3.8000	3.9000	+7.735%	13	370	-96.154%
2025-01-21	3.6400	3.6400	3.6200	3.6200	-23.142%	10	359	-95.856%
2025-01-02	4.7100	4.7100	4.7100	4.7100	+2.169%	10	349	-96.815%
2024-12-31	4.6500	4.6500	4.6000	4.6100	-1.496%	476	51	-96.746%
2024-12-17	4.6800	4.6800	4.6800	4.6800	+11.429%	15	51	-96.795%
2024-12-13	4.2000	4.2000	4.2000	4.2000	+10.526%	2	36	-96.429%
2024-12-06	3.7000	3.8000	3.7000	3.8000	+2.703%	4	35	-96.053%
2024-12-04	3.7000	3.7000	3.7000	3.7000	+8.824%	3	35	-95.946%
2024-12-02	3.4000	3.4000	3.4000	3.4000	+7.937%	1	35	-95.588%
2024-11-13	3.1500	3.1500	3.1500	3.1500	-1.563%	14	34	-95.238%
2024-11-12	3.2000	3.2000	3.2000	3.2000	-1.538%	5	25	-95.313%
2024-11-07	3.3000	3.3000	3.2500	3.2500	-11.202%	4	20	-95.385%
2024-11-05	3.6600	3.6600	3.6600	3.6600	+6.087%	1	18	-95.902%
2024-10-23	3.4500	3.4500	3.4500	3.4500	+2.985%	1	19	-95.652%
2024-10-08	3.4500	3.5500	3.3500	3.3500	+11.667%	5	18	-95.522%
2024-10-07	3.0000	3.0000	3.0000	3.0000	-7.121%	1	14	-95.000%
2024-10-04	3.4000	3.4000	3.2300	3.2300	-29.935%	24	14	-95.356%
2024-09-26	4.6100	4.6100	4.6100	4.6100	+5.977%	2	3	-96.746%
2024-09-20	4.3500	4.3500	4.3500	4.3500	0.000%	2	1	-96.552%