Dark

XOM20270319P130
XOM Mar 19 2027 130.00 Put (XOM270319P00130000)
option OPRA

EOD

Sep 18, 2026

2.62-0.758%(-0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.6200	2.6200	2.6200	2.6200	-0.758%	3	1,651	0.000%
2026-09-17	2.6400	2.6400	2.6400	2.6400	-7.692%	1	1,648	-0.758%
2026-09-16	2.6000	2.8600	2.6000	2.8600	+22.747%	32	1,648	-8.392%
2026-09-15	2.3800	2.3800	2.2900	2.3300	-15.273%	226	1,619	+12.446%
2026-09-14	2.3700	2.7500	2.3700	2.7500	+5.364%	20	1,463	-4.727%
2026-09-10	2.5000	2.6100	2.5000	2.6100	+0.772%	24	1,449	+0.383%
2026-09-09	2.5400	2.5900	2.5400	2.5900	-12.203%	9	1,434	+1.158%
2026-09-08	3.1000	3.1000	2.9500	2.9500	+3.873%	14	1,439	-11.186%
2026-09-04	2.8400	2.8400	2.8400	2.8400	+7.170%	1	1,440	-7.746%
2026-09-01	2.5800	2.6500	2.5800	2.6500	-8.935%	9	1,440	-1.132%
2026-08-31	2.8600	3.0300	2.8600	2.9100	-15.896%	10	1,440	-9.966%
2026-08-28	3.4800	3.5000	3.4000	3.4600	-1.143%	136	1,439	-24.277%
2026-08-27	3.3500	3.5500	3.3500	3.5000	+14.754%	301	1,334	-25.143%
2026-08-26	3.0500	3.0500	3.0500	3.0500	+3.741%	7	1,183	-14.098%
2026-08-25	2.9400	2.9400	2.9400	2.9400	+7.299%	10	1,190	-10.884%
2026-08-21	2.7300	2.7400	2.7300	2.7400	+14.644%	4	1,190	-4.380%
2026-08-20	2.2700	2.4200	2.2600	2.3900	-8.077%	9	1,190	+9.623%
2026-08-18	2.6000	2.6100	2.6000	2.6000	-10.035%	11	1,188	+0.769%
2026-08-17	2.9600	2.9600	2.8900	2.8900	-18.130%	4	1,179	-9.343%
2026-08-13	3.7000	3.7000	3.5300	3.5300	+0.570%	10	1,178	-25.779%
2026-08-12	3.5100	3.5100	3.5100	3.5100	+1.739%	3	1,177	-25.356%
2026-08-11	3.4500	3.4500	3.4500	3.4500	-8.000%	3	1,174	-24.058%
2026-08-10	3.8000	3.8000	3.7500	3.7500	-19.355%	42	1,174	-30.133%
2026-08-07	4.6500	4.7000	4.6300	4.6500	+3.333%	36	1,145	-43.656%
2026-08-06	4.5000	4.5000	4.5000	4.5000	-8.163%	37	1,123	-41.778%
2026-08-05	4.7500	4.9500	4.7500	4.9000	-2.000%	53	1,113	-46.531%
2026-08-04	5.0000	5.0000	5.0000	5.0000	+13.636%	6	1,107	-47.600%
2026-07-31	4.4000	4.4000	4.3000	4.4000	+7.317%	125	1,101	-40.455%
2026-07-29	4.1000	4.1000	4.1000	4.1000	-9.492%	1	1,071	-36.098%
2026-07-28	4.5300	4.5300	4.5300	4.5300	-6.982%	1	1,072	-42.163%
2026-07-27	4.8200	4.9500	4.7000	4.8700	+8.222%	158	1,072	-46.201%
2026-07-23	4.4600	4.5000	4.4600	4.5000	-16.512%	14	1,024	-41.778%
2026-07-21	5.5000	5.5000	5.3900	5.3900	-13.760%	7	1,014	-51.391%
2026-07-17	5.9800	6.2500	5.9800	6.2500	-5.589%	19	1,015	-58.080%
2026-07-14	6.8000	6.8000	6.6200	6.6200	-20.528%	22	1,034	-60.423%
2026-07-10	8.5500	8.5500	8.2000	8.3300	+15.694%	26	1,030	-68.547%
2026-07-08	7.5000	7.5000	7.1300	7.2000	-2.965%	19	1,019	-63.611%
2026-07-07	7.3700	7.4200	7.3700	7.4200	-18.907%	8	1,018	-64.690%
2026-07-06	9.0700	9.1500	9.0700	9.1500	+4.931%	6	1,012	-71.366%
2026-07-02	8.7200	8.7200	8.7200	8.7200	-5.423%	3	1,007	-69.954%
2026-06-30	9.2600	9.3000	9.2200	9.2200	-0.860%	9	1,007	-71.584%
2026-06-25	9.3000	9.3000	9.3000	9.3000	-1.795%	1	998	-71.828%
2026-06-24	9.4700	9.4700	9.4700	9.4700	+14.649%	1	998	-72.334%
2026-06-23	8.5000	8.5500	8.2600	8.2600	-11.658%	17	999	-68.281%
2026-06-18	10.0500	10.0500	9.3500	9.3500	+13.333%	39	980	-71.979%
2026-06-17	8.2500	8.2500	8.2500	8.2500	-4.070%	1	980	-68.242%
2026-06-16	8.7000	8.7600	8.4800	8.6000	-1.714%	607	980	-69.535%
2026-06-15	8.7500	8.7500	8.7500	8.7500	+14.379%	1	366	-70.057%
2026-06-12	7.5000	7.6500	7.0000	7.6500	-3.165%	77	366	-65.752%
2026-06-11	7.9000	7.9000	7.9000	7.9000	+12.536%	1	366	-66.835%
2026-06-05	7.1500	7.1500	7.0200	7.0200	+7.176%	2	365	-62.678%
2026-06-03	7.0900	7.0900	6.5500	6.5500	-12.081%	10	364	-60.000%
2026-06-01	7.4500	7.4500	7.4500	7.4500	-0.667%	17	357	-64.832%
2026-05-28	7.5100	7.5600	7.3300	7.5000	+22.549%	28	355	-65.067%
2026-05-20	5.8500	6.2900	5.8500	6.1200	+8.319%	26	346	-57.190%
2026-05-19	5.5200	5.6500	5.4200	5.6500	-6.612%	20	348	-53.628%
2026-05-15	6.0200	6.2400	5.9200	6.0500	-11.936%	30	348	-56.694%
2026-05-14	6.8700	6.8700	6.8700	6.8700	-3.376%	2	348	-61.863%
2026-05-12	7.1100	7.1100	7.1100	7.1100	-18.276%	1	346	-63.150%
2026-05-08	8.7000	8.7000	8.7000	8.7000	+1.281%	3	346	-69.885%
2026-05-07	8.6000	8.6000	8.5900	8.5900	+4.756%	8	346	-69.499%
2026-05-06	8.2000	8.2000	8.2000	8.2000	+25.191%	9	346	-68.049%
2026-05-05	6.5100	6.5500	6.5100	6.5500	-7.092%	24	344	-60.000%
2026-05-04	7.6500	7.7000	7.0500	7.0500	-5.369%	31	368	-62.837%
2026-05-01	7.4500	7.4500	7.4500	7.4500	+2.055%	38	328	-64.832%
2026-04-30	7.6000	7.6000	6.9500	7.3000	-1.351%	12	328	-64.110%
2026-04-29	7.6000	7.6000	7.1500	7.4000	-6.918%	10	327	-64.595%
2026-04-28	7.9500	7.9500	7.9500	7.9500	-4.217%	11	324	-67.044%
2026-04-27	8.3000	8.3000	8.3000	8.3000	-4.598%	11	324	-68.434%
2026-04-24	8.3000	8.7500	8.3000	8.7000	+11.538%	10	313	-69.885%
2026-04-23	7.8000	8.1500	7.8000	7.8000	-1.887%	118	311	-66.410%
2026-04-22	7.8000	8.1000	7.7500	7.9500	-0.625%	10	228	-67.044%
2026-04-20	8.0700	8.0700	8.0000	8.0000	-7.514%	17	222	-67.250%
2026-04-17	8.7000	9.3000	8.6000	8.6500	+20.979%	50	223	-69.711%
2026-04-16	7.5500	7.5500	7.0500	7.1500	-8.333%	61	184	-63.357%
2026-04-15	8.4500	8.4500	7.7500	7.8000	-7.143%	17	149	-66.410%
2026-04-14	8.4500	8.6000	8.2500	8.4000	+9.804%	10	145	-68.810%
2026-04-13	7.6500	7.6500	7.3500	7.6500	+10.072%	90	135	-65.752%
2026-04-09	6.7100	6.9500	6.7100	6.9500	-13.665%	4	110	-62.302%
2026-04-08	7.9400	8.0500	7.6700	8.0500	+22.527%	3	106	-67.453%
2026-04-07	5.7600	6.5900	5.7600	6.5700	+9.500%	85	106	-60.122%
2026-03-31	5.4000	6.0000	5.3500	6.0000	+11.524%	7	27	-56.333%
2026-03-30	4.7300	5.3800	4.6700	5.3800	-1.284%	25	25	-51.301%
2026-03-27	5.4500	5.4500	5.4500	5.4500	0.000%	6	6	-51.927%