Dark

XOM20270319P125
XOM Mar 19 2027 125.00 Put (XOM270319P00125000)
option OPRA

EOD

Sep 18, 2026

2.11+6.566%(+0.13)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.9700	2.1100	1.9500	2.1100	+6.566%	139	1,582	0.000%
2026-09-17	2.0300	2.0300	1.9800	1.9800	+7.609%	33	1,450	+6.566%
2026-09-15	1.8100	1.8600	1.7500	1.8400	-12.796%	77	1,417	+14.674%
2026-09-14	1.8300	2.1100	1.8300	2.1100	+2.927%	32	1,349	0.000%
2026-09-11	1.8900	2.0500	1.8900	2.0500	+3.015%	77	1,321	+2.927%
2026-09-10	2.0700	2.1000	1.9900	1.9900	-15.678%	86	1,248	+6.030%
2026-09-08	2.3600	2.3600	2.3600	2.3600	+0.855%	3	1,164	-10.593%
2026-09-04	2.1700	2.3400	2.0800	2.3400	+14.146%	240	939	-9.829%
2026-09-03	1.8700	2.0500	1.8100	2.0500	+1.485%	29	939	+2.927%
2026-09-02	2.0600	2.0600	1.9600	2.0200	+2.538%	57	917	+4.455%
2026-09-01	1.9800	2.0100	1.9700	1.9700	-10.455%	25	861	+7.107%
2026-08-31	2.1200	2.2000	2.1200	2.2000	-16.667%	18	847	-4.091%
2026-08-28	2.6400	2.6400	2.6400	2.6400	0.000%	7	840	-20.076%
2026-08-27	2.6400	2.6400	2.6400	2.6400	+14.286%	1	833	-20.076%
2026-08-26	2.4600	2.4600	2.2700	2.3100	-3.750%	14	833	-8.658%
2026-08-25	2.2100	2.4100	2.2100	2.4000	+11.628%	32	821	-12.083%
2026-08-24	2.0800	2.1700	2.0800	2.1500	+2.871%	21	797	-1.860%
2026-08-21	1.9000	2.0900	1.9000	2.0900	+5.025%	82	783	+0.957%
2026-08-20	1.9900	1.9900	1.9900	1.9900	+0.505%	13	707	+6.030%
2026-08-19	1.9500	1.9800	1.9500	1.9800	-1.980%	7	700	+6.566%
2026-08-18	1.9600	2.0200	1.9600	2.0200	-13.675%	12	695	+4.455%
2026-08-17	2.3400	2.3400	2.3400	2.3400	-10.687%	1	683	-9.829%
2026-08-13	2.6200	2.6200	2.6200	2.6200	-4.029%	4	683	-19.466%
2026-08-12	2.8300	2.8300	2.7300	2.7300	+0.368%	10	685	-22.711%
2026-08-11	2.7200	2.7200	2.7200	2.7200	-25.479%	1	682	-22.426%
2026-08-07	3.6500	3.6500	3.6500	3.6500	-0.815%	1	682	-42.192%
2026-08-05	3.6800	3.6800	3.6800	3.6800	+9.851%	10	682	-42.663%
2026-07-31	3.4500	3.4500	3.3300	3.3500	+3.715%	300	682	-37.015%
2026-07-29	3.2300	3.2300	3.2300	3.2300	-17.179%	2	383	-34.675%
2026-07-28	3.9000	3.9000	3.9000	3.9000	+11.748%	5	383	-45.897%
2026-07-24	3.4900	3.4900	3.4900	3.4900	+0.576%	1	378	-39.542%
2026-07-23	3.3800	3.4700	3.3500	3.4700	-8.684%	17	378	-39.193%
2026-07-22	3.8000	3.8000	3.8000	3.8000	-9.524%	5	378	-44.474%
2026-07-21	4.3000	4.3000	4.2000	4.2000	-12.500%	4	373	-49.762%
2026-07-17	4.8000	4.8000	4.8000	4.8000	-9.434%	16	371	-56.042%
2026-07-14	5.3000	5.3000	5.3000	5.3000	+0.569%	35	355	-60.189%
2026-07-13	5.2700	5.2700	5.2700	5.2700	-10.678%	5	320	-59.962%
2026-07-08	5.9000	5.9000	5.9000	5.9000	-1.173%	1	320	-64.237%
2026-07-07	5.7000	5.9700	5.7000	5.9700	-12.719%	8	320	-64.657%
2026-07-06	6.8400	6.8400	6.8400	6.8400	-8.311%	2	321	-69.152%
2026-06-26	7.5000	7.5000	7.4600	7.4600	+14.593%	12	321	-71.716%
2026-06-23	6.7500	6.8000	6.5000	6.5100	-18.625%	118	312	-67.588%
2026-06-18	8.1000	8.1000	8.0000	8.0000	+21.212%	2	228	-73.625%
2026-06-17	6.6000	6.6000	6.6000	6.6000	-3.084%	4	228	-68.030%
2026-06-16	6.9000	6.9000	6.8100	6.8100	-3.404%	2	228	-69.016%
2026-06-15	8.0000	8.0000	7.0500	7.0500	+23.684%	3	227	-70.071%
2026-06-12	5.7400	5.7400	5.7000	5.7000	+7.547%	5	227	-62.982%
2026-06-10	5.3000	5.3000	5.3000	5.3000	-15.873%	2	227	-60.189%
2026-05-29	6.3000	6.3000	6.2500	6.3000	+3.110%	15	225	-66.508%
2026-05-28	6.1100	6.1100	6.1100	6.1100	+5.345%	5	222	-65.466%
2026-05-26	5.7500	5.8500	5.7500	5.8000	+8.411%	22	217	-63.621%
2026-05-22	5.3100	5.3500	5.3100	5.3500	+7.000%	3	214	-60.561%
2026-05-20	4.8800	5.0000	4.7800	5.0000	+10.865%	22	212	-57.800%
2026-05-19	4.6100	4.6300	4.5100	4.5100	-7.010%	10	212	-53.215%
2026-05-15	5.2400	5.2400	4.8000	4.8500	-13.393%	5	212	-56.495%
2026-05-14	5.6000	5.6000	5.6000	5.6000	-5.245%	1	209	-62.321%
2026-05-13	5.9100	5.9100	5.7500	5.9100	+1.546%	26	209	-64.298%
2026-05-12	5.8200	5.8200	5.8200	5.8200	-6.129%	7	209	-63.746%
2026-05-11	6.5000	6.5000	6.2000	6.2000	-11.429%	11	209	-65.968%
2026-05-08	6.9000	7.0000	6.8500	7.0000	+2.190%	20	182	-69.857%
2026-05-07	7.2500	7.2500	6.8000	6.8500	+28.037%	42	171	-69.197%
2026-05-05	5.3500	5.3500	5.3500	5.3500	-7.759%	2	157	-60.561%
2026-05-04	5.8000	5.8000	5.7000	5.8000	-4.918%	53	159	-63.621%
2026-05-01	5.7000	6.1000	5.7000	6.1000	+0.164%	50	136	-65.410%
2026-04-29	6.0900	6.0900	6.0900	6.0900	-3.333%	2	136	-65.353%
2026-04-28	6.5500	6.5500	6.1500	6.3000	-10.000%	11	134	-66.508%
2026-04-27	6.6500	7.1000	6.6500	7.0000	+8.192%	10	130	-69.857%
2026-04-22	6.4700	6.4700	6.4700	6.4700	-4.148%	5	128	-67.388%
2026-04-21	7.0000	7.0000	6.6500	6.7500	+3.053%	61	78	-68.741%
2026-04-20	6.6000	6.6500	6.4000	6.5500	-9.530%	65	78	-67.786%
2026-04-17	7.1800	7.2400	7.0500	7.2400	+24.399%	6	37	-70.856%
2026-04-16	6.0500	6.1500	5.6300	5.8200	-1.855%	17	34	-63.746%
2026-04-13	5.9000	5.9300	5.9000	5.9300	-2.787%	4	29	-64.418%
2026-04-10	6.1000	6.1000	6.1000	6.1000	+8.929%	1	27	-65.410%
2026-04-09	5.6000	5.6000	5.6000	5.6000	-6.977%	2	26	-62.321%
2026-04-08	6.0200	6.0200	6.0200	6.0200	+16.893%	2	28	-64.950%
2026-04-07	4.7600	5.1500	4.7600	5.1500	-8.850%	9	28	-59.029%
2026-04-06	5.7000	5.7000	5.6500	5.6500	-2.249%	4	30	-62.655%
2026-04-02	5.7800	5.7800	5.7800	5.7800	+4.144%	3	23	-63.495%
2026-04-01	5.5500	5.5500	5.5500	5.5500	+29.371%	3	23	-61.982%
2026-03-30	4.3300	4.3300	4.2900	4.2900	-8.723%	22	21	-50.816%
2026-03-27	4.7000	4.7000	4.7000	4.7000	0.000%	20	20	-55.106%