Dark

XOM20270319P140
XOM Mar 19 2027 140.00 Put (XOM270319P00140000)
option OPRA

EOD

Sep 18, 2026

4.65+4.027%(+0.18)281

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.4200	4.6500	4.4200	4.6500	+4.027%	281	3,161	0.000%
2026-09-17	4.7500	4.7500	4.4500	4.4700	-7.835%	499	3,075	+4.027%
2026-09-16	4.5100	4.8500	4.4000	4.8500	+22.785%	347	2,785	-4.124%
2026-09-15	3.8500	4.0000	3.8200	3.9500	-13.187%	188	2,498	+17.722%
2026-09-14	3.7700	4.6000	3.7700	4.5500	+4.598%	195	2,328	+2.198%
2026-09-11	4.2500	4.4500	4.2500	4.3500	0.000%	316	2,208	+6.897%
2026-09-10	4.3500	4.6000	4.3500	4.3500	-1.136%	398	2,031	+6.897%
2026-09-09	4.6000	4.6500	4.2900	4.4000	-14.563%	77	1,902	+5.682%
2026-09-08	4.8000	5.4000	4.8000	5.1500	0.000%	44	1,850	-9.709%
2026-09-04	5.0500	5.2000	4.9500	5.1500	+10.753%	161	1,755	-9.709%
2026-09-03	4.1000	4.6500	4.1000	4.6500	+5.682%	69	1,755	0.000%
2026-09-02	4.4000	4.4500	4.4000	4.4000	0.000%	133	1,718	+5.682%
2026-09-01	4.4700	4.5700	4.4000	4.4000	-12.871%	74	1,632	+5.682%
2026-08-31	4.9000	5.2700	4.9000	5.0500	-15.126%	75	1,560	-7.921%
2026-08-28	6.0000	6.0000	5.8000	5.9500	+8.182%	29	1,535	-21.849%
2026-08-27	5.9000	5.9000	5.5000	5.5000	+1.852%	61	1,527	-15.455%
2026-08-26	5.2500	5.4000	5.0500	5.4000	+1.887%	54	1,522	-13.889%
2026-08-25	4.8800	5.3000	4.8800	5.3000	+12.766%	89	1,520	-12.264%
2026-08-24	4.5000	4.9000	4.5000	4.7000	+1.512%	198	1,481	-1.064%
2026-08-21	4.4000	4.6300	4.4000	4.6300	+6.437%	59	1,403	+0.432%
2026-08-20	3.9500	4.3500	3.9000	4.3500	-2.247%	156	1,381	+6.897%
2026-08-19	4.4500	4.4500	4.4500	4.4500	-3.261%	53	1,346	+4.494%
2026-08-18	4.5500	4.6000	4.4000	4.6000	-6.122%	54	1,296	+1.087%
2026-08-17	4.9000	4.9000	4.9000	4.9000	-18.333%	2	1,269	-5.102%
2026-08-13	6.2000	6.2000	5.9000	6.0000	+4.895%	13	1,269	-22.500%
2026-08-12	6.1000	6.1000	5.7200	5.7200	-0.867%	19	1,269	-18.706%
2026-08-11	5.7000	5.7700	5.7000	5.7700	-8.413%	12	1,263	-19.411%
2026-08-10	6.2500	6.3000	6.2500	6.3000	-18.182%	13	1,264	-26.190%
2026-08-07	7.5500	7.7000	7.5500	7.7000	+4.762%	56	1,253	-39.610%
2026-08-06	7.3500	7.3500	7.3500	7.3500	-6.369%	11	1,221	-36.735%
2026-08-05	7.8500	7.8500	7.8500	7.8500	+9.028%	9	1,216	-40.764%
2026-07-31	7.6500	7.6500	7.2000	7.2000	+2.273%	148	1,207	-35.417%
2026-07-30	7.5500	7.5500	7.0400	7.0400	+0.428%	125	1,225	-33.949%
2026-07-29	6.8000	7.4500	6.7500	7.0100	-14.303%	675	1,105	-33.666%
2026-07-28	7.7000	8.2500	7.7000	8.1800	+6.234%	137	1,312	-43.154%
2026-07-27	7.7000	7.7000	7.7000	7.7000	+6.207%	7	1,310	-39.610%
2026-07-24	7.0000	7.2500	7.0000	7.2500	-0.685%	82	1,303	-35.862%
2026-07-23	7.1000	7.3000	7.1000	7.3000	-6.410%	13	1,231	-36.301%
2026-07-22	7.8000	7.8000	7.8000	7.8000	-20.000%	1	1,218	-40.385%
2026-07-17	9.0500	9.7500	9.0500	9.7500	-9.302%	29	1,218	-52.308%
2026-07-14	10.7500	10.7500	10.7500	10.7500	-24.349%	30	1,218	-56.744%
2026-06-26	14.2500	14.2500	14.2100	14.2100	-5.267%	2	1,188	-67.277%
2026-06-25	15.0000	15.0000	15.0000	15.0000	+2.389%	100	1,186	-69.000%
2026-06-18	14.5700	15.0500	14.5700	14.6500	+13.919%	104	978	-68.259%
2026-06-17	12.5500	12.9000	12.5500	12.8600	-1.832%	6	978	-63.841%
2026-06-16	12.9000	13.2500	12.9000	13.1000	-1.281%	424	978	-64.504%
2026-06-15	14.1000	14.3300	13.1500	13.2700	+21.187%	124	520	-64.959%
2026-06-12	10.9000	11.0000	10.8000	10.9500	-5.195%	10	520	-57.534%
2026-06-11	11.4000	11.5500	11.3800	11.5500	+14.925%	220	520	-59.740%
2026-06-03	10.0500	10.0500	10.0500	10.0500	-6.599%	1	309	-53.731%
2026-06-02	10.8800	11.0400	10.7600	10.7600	-3.498%	48	309	-56.784%
2026-06-01	11.2000	11.2000	11.1500	11.1500	+1.364%	21	268	-58.296%
2026-05-28	11.0100	11.1400	10.9300	11.0000	+1.852%	14	268	-57.727%
2026-05-26	10.4500	10.8000	10.4500	10.8000	+12.266%	23	267	-56.944%
2026-05-22	9.4200	9.7500	9.4200	9.6200	+0.733%	5	251	-51.663%
2026-05-21	9.5500	9.5500	9.5500	9.5500	+19.524%	9	246	-51.309%
2026-05-19	8.2800	8.2800	7.8500	7.9900	-5.667%	10	246	-41.802%
2026-05-18	8.4700	8.4700	8.4700	8.4700	-5.363%	1	255	-45.100%
2026-05-15	8.9000	8.9500	8.9000	8.9500	-9.778%	2	255	-48.045%
2026-05-14	10.2200	10.2200	9.9200	9.9200	-12.057%	5	253	-53.125%
2026-05-13	11.2800	11.2800	11.2800	11.2800	+7.224%	1	248	-58.777%
2026-05-12	10.5200	10.5200	10.5200	10.5200	-7.313%	2	248	-55.798%
2026-05-11	11.8500	11.8500	11.3500	11.3500	-10.630%	4	248	-59.031%
2026-05-08	12.5000	12.7000	12.4400	12.7000	+0.794%	149	247	-63.386%
2026-05-07	12.6300	12.9300	12.6000	12.6000	+6.329%	32	132	-63.095%
2026-05-06	11.8500	11.8500	11.8500	11.8500	+20.305%	7	105	-60.759%
2026-05-04	11.0000	11.0000	9.8500	9.8500	-7.944%	18	105	-52.792%
2026-05-01	10.7500	10.8000	10.7000	10.7000	+5.941%	12	92	-56.542%
2026-04-30	10.1000	10.1000	10.1000	10.1000	-14.043%	1	92	-53.960%
2026-04-21	11.8500	11.8500	11.7500	11.7500	+1.293%	14	90	-60.426%
2026-04-20	11.8000	11.8000	11.6000	11.6000	-12.121%	10	90	-59.914%
2026-04-17	13.2000	13.2000	13.2000	13.2000	+11.392%	1	80	-64.773%
2026-04-15	11.8200	11.8500	11.7000	11.8500	+11.792%	4	79	-60.759%
2026-04-13	10.6000	10.6000	10.6000	10.6000	-2.304%	10	79	-56.132%
2026-04-10	10.8500	10.8500	10.8500	10.8500	+10.152%	30	79	-57.143%
2026-04-09	10.0000	10.1000	9.8500	9.8500	-10.455%	14	99	-52.792%
2026-04-08	11.4000	11.4500	10.8500	11.0000	+13.990%	38	99	-57.727%
2026-04-07	8.6000	9.6500	8.6000	9.6500	+7.222%	11	75	-51.813%
2026-04-01	9.0000	9.0000	9.0000	9.0000	+22.449%	1	64	-48.333%
2026-03-30	7.3500	7.3500	7.3500	7.3500	-4.545%	30	64	-36.735%
2026-03-27	7.7200	8.0000	7.4500	7.7000	-9.942%	13	34	-39.610%
2026-03-26	8.7000	8.7000	8.4000	8.5500	+1.183%	11	23	-45.614%
2026-03-25	8.8500	8.8500	8.4500	8.4500	+0.356%	11	12	-44.970%
2026-03-24	8.1700	8.4200	8.1700	8.4200	0.000%	2	2	-44.774%