Dark

XOM20270319P145
XOM Mar 19 2027 145.00 Put (XOM270319P00145000)
option OPRA

EOD

Sep 18, 2026

6.05+4.310%(+0.25)166

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.8500	6.0500	5.6500	6.0500	+4.310%	166	2,752	0.000%
2026-09-17	6.2500	6.2500	5.6900	5.8000	-4.918%	1,497	2,626	+4.310%
2026-09-16	5.4000	6.1500	5.4000	6.1000	+24.490%	313	2,276	-0.820%
2026-09-15	5.1500	5.2000	4.8500	4.9000	-15.517%	98	2,010	+23.469%
2026-09-14	5.2000	5.8000	5.2000	5.8000	+4.505%	12	1,931	+4.310%
2026-09-11	5.3500	5.6500	5.3000	5.5500	-0.538%	24	1,919	+9.009%
2026-09-10	5.5500	5.9000	5.5500	5.5800	-1.239%	498	1,897	+8.423%
2026-09-09	5.8500	5.8500	5.6500	5.6500	-11.719%	13	1,462	+7.080%
2026-09-08	6.7800	6.7800	6.3500	6.4000	-1.538%	34	1,457	-5.469%
2026-09-04	6.3500	6.5000	6.1500	6.5000	+15.044%	29	1,407	-6.923%
2026-09-03	5.5500	5.7000	5.2500	5.6500	+0.534%	186	1,407	+7.080%
2026-09-02	5.9500	5.9500	5.5500	5.6200	-1.404%	76	1,278	+7.651%
2026-09-01	5.7000	5.9000	5.6500	5.7000	-10.938%	65	1,228	+6.140%
2026-08-31	6.4500	6.7500	6.4000	6.4000	-14.667%	42	1,186	-5.469%
2026-08-28	7.5500	7.6000	7.5000	7.5000	+0.671%	154	1,147	-19.333%
2026-08-27	7.7000	7.7000	7.0000	7.4500	+7.194%	55	1,045	-18.792%
2026-08-26	6.8500	6.9500	6.4000	6.9500	+8.594%	27	1,052	-12.950%
2026-08-25	6.5000	6.5500	6.2000	6.4000	+6.667%	110	1,036	-5.469%
2026-08-24	5.9500	6.2500	5.9500	6.0000	+2.389%	264	955	+0.833%
2026-08-21	5.8600	5.8600	5.8600	5.8600	+12.909%	16	840	+3.242%
2026-08-20	5.0000	5.2000	5.0000	5.1900	-2.075%	15	824	+16.570%
2026-08-19	5.3500	5.3500	5.3000	5.3000	-14.928%	5	811	+14.151%
2026-08-17	6.6800	6.6800	6.2300	6.2300	-9.448%	45	807	-2.889%
2026-08-14	6.8700	6.8800	6.8700	6.8800	-9.474%	118	782	-12.064%
2026-08-13	7.5500	7.6000	7.5000	7.6000	+4.828%	11	664	-20.395%
2026-08-12	7.4500	7.5000	7.2500	7.2500	-2.685%	7	653	-16.552%
2026-08-11	7.2500	7.4500	7.2400	7.4500	-8.701%	13	650	-18.792%
2026-08-10	8.1600	8.1600	8.1600	8.1600	-14.105%	1	650	-25.858%
2026-08-07	9.4500	9.5000	9.4500	9.5000	+5.909%	9	650	-36.316%
2026-08-06	9.3500	9.3500	8.9700	8.9700	-9.394%	2	655	-32.553%
2026-08-05	9.8900	9.9300	9.7500	9.9000	+7.726%	37	654	-38.889%
2026-08-04	11.0000	11.0000	9.1900	9.1900	+0.437%	33	628	-34.168%
2026-08-03	9.1500	9.1500	9.1500	9.1500	+2.235%	1	626	-33.880%
2026-07-31	9.4500	10.0000	8.9500	8.9500	+2.874%	190	627	-32.402%
2026-07-30	9.3000	9.3000	8.7000	8.7000	-2.247%	36	560	-30.460%
2026-07-29	8.9000	8.9000	8.9000	8.9000	-9.184%	1	564	-32.022%
2026-07-28	9.8000	9.8000	9.8000	9.8000	-2.000%	1	563	-38.265%
2026-07-27	9.9500	10.0000	9.9500	10.0000	+11.857%	5	564	-39.500%
2026-07-24	8.9400	8.9400	8.9400	8.9400	-1.758%	1	569	-32.327%
2026-07-23	8.9500	9.1000	8.7000	9.1000	-6.667%	16	570	-33.516%
2026-07-22	9.7500	9.7500	9.7500	9.7500	-8.879%	5	572	-37.949%
2026-07-21	10.7000	10.7000	10.7000	10.7000	-7.838%	5	567	-43.458%
2026-07-20	11.8000	11.8000	11.6000	11.6100	-4.050%	12	562	-47.890%
2026-07-17	11.4500	12.1000	11.4500	12.1000	-1.626%	14	560	-50.000%
2026-07-16	12.3000	12.3000	12.3000	12.3000	-4.206%	1	546	-50.813%
2026-07-14	12.8400	12.8400	12.8400	12.8400	-12.949%	20	545	-52.882%
2026-07-07	14.7500	14.7500	14.7500	14.7500	-2.318%	1	545	-58.983%
2026-06-17	15.4000	15.4000	15.1000	15.1000	-2.581%	283	355	-59.934%
2026-06-16	15.9500	15.9500	15.5000	15.5000	-1.899%	7	355	-60.968%
2026-06-15	16.8500	16.8500	15.7500	15.8000	+16.176%	148	241	-61.709%
2026-06-12	13.1500	13.6500	13.0000	13.6000	+11.475%	52	241	-55.515%
2026-06-10	12.6000	12.7500	12.2000	12.2000	-11.273%	29	241	-50.410%
2026-06-09	13.7300	13.7600	13.2800	13.7500	+18.739%	40	252	-56.000%
2026-06-03	11.6500	11.6500	11.5800	11.5800	-14.222%	2	252	-47.755%
2026-06-02	13.5000	13.5000	13.5000	13.5000	-6.315%	12	251	-55.185%
2026-05-29	13.9500	14.5500	13.9500	14.4100	+19.091%	51	263	-58.015%
2026-05-26	11.8500	12.1000	11.8500	12.1000	+4.310%	2	253	-50.000%
2026-05-22	11.2300	11.6000	11.2300	11.6000	+3.571%	10	253	-47.845%
2026-05-15	11.2000	11.2000	11.2000	11.2000	-8.571%	1	245	-45.982%
2026-05-14	12.2700	12.3000	11.9700	12.2500	-11.552%	19	246	-50.612%
2026-05-11	14.1500	14.1500	13.7500	13.8500	-7.358%	8	231	-56.318%
2026-05-08	15.2000	15.2000	14.9500	14.9500	+2.397%	9	226	-59.532%
2026-05-07	15.4500	15.4500	14.4000	14.6000	+3.767%	15	223	-58.562%
2026-05-06	14.0700	14.0700	14.0700	14.0700	+11.225%	1	215	-57.001%
2026-04-30	12.5500	12.6500	12.5500	12.6500	+0.397%	2	216	-52.174%
2026-04-29	13.0000	13.0000	12.4000	12.6000	-4.545%	4	216	-51.984%
2026-04-28	13.7500	13.7500	13.0500	13.2000	-7.042%	15	214	-54.167%
2026-04-27	13.9000	14.6000	13.9000	14.2000	-4.377%	5	214	-57.394%
2026-04-24	14.3000	14.8500	14.3000	14.8500	+7.609%	5	213	-59.259%
2026-04-23	13.7500	13.9500	13.5000	13.8000	-1.779%	69	214	-56.159%
2026-04-22	13.5000	14.0500	13.5000	14.0500	+1.079%	4	152	-56.940%
2026-04-21	14.8500	14.8500	13.9000	13.9000	-1.767%	19	139	-56.475%
2026-04-20	14.1000	14.1500	13.5500	14.1500	-5.351%	47	139	-57.244%
2026-04-17	14.9500	14.9500	14.9500	14.9500	+20.080%	6	109	-59.532%
2026-04-16	13.2500	13.2500	12.0700	12.4500	-7.435%	37	106	-51.406%
2026-04-15	14.2000	14.2000	13.4500	13.4500	+4.669%	36	81	-55.019%
2026-04-10	12.9500	12.9500	12.4500	12.8500	-1.533%	34	58	-52.918%
2026-04-08	12.6500	13.0500	12.6500	13.0500	+13.380%	2	46	-53.640%
2026-04-02	11.2000	11.5100	11.2000	11.5100	+5.114%	9	38	-47.437%
2026-04-01	10.9500	11.4500	10.9500	10.9500	+9.500%	10	38	-44.749%
2026-03-31	8.9500	10.0000	8.8000	10.0000	+9.890%	12	28	-39.500%
2026-03-30	8.3500	9.1000	8.3500	9.1000	-3.805%	12	16	-33.516%
2026-03-27	9.4600	9.4600	9.4600	9.4600	-15.157%	1	4	-36.047%
2026-03-23	11.1500	11.1500	11.1500	11.1500	0.000%	3	3	-45.740%