Dark

XOM20270319P150
XOM Mar 19 2027 150.00 Put (XOM270319P00150000)
option OPRA

EOD

Sep 18, 2026

7.60+3.401%(+0.25)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	7.4000	7.7000	7.2500	7.6000	+3.401%	236	1,897	0.000%
2026-09-17	7.8000	7.8000	7.2400	7.3500	-5.769%	54	1,704	+3.401%
2026-09-16	6.9500	7.8000	6.9500	7.8000	+21.875%	83	1,708	-2.564%
2026-09-15	6.5500	6.6000	6.1300	6.4000	-13.514%	142	1,636	+18.750%
2026-09-14	6.2000	7.5500	6.1500	7.4000	+4.225%	102	1,533	+2.703%
2026-09-11	7.0000	7.1000	6.7000	7.1000	0.000%	189	1,504	+7.042%
2026-09-10	7.0500	7.4000	7.0000	7.1000	+2.158%	119	1,364	+7.042%
2026-09-09	7.0000	7.5000	6.9500	6.9500	-16.265%	189	1,381	+9.353%
2026-09-08	7.6000	8.6000	7.6000	8.3000	+1.220%	56	1,424	-8.434%
2026-09-04	8.0000	8.2800	7.9000	8.2000	+10.067%	177	1,294	-7.317%
2026-09-03	6.8500	7.5000	6.8000	7.4500	+3.472%	207	1,294	+2.013%
2026-09-02	7.4000	7.4000	7.1500	7.2000	-2.041%	24	1,185	+5.556%
2026-09-01	7.3500	7.4000	7.1500	7.3500	-14.035%	31	1,172	+3.401%
2026-08-31	8.0500	8.5500	7.9500	8.5500	-10.471%	9	1,150	-11.111%
2026-08-28	9.6000	9.6000	9.2000	9.5500	+1.596%	141	1,147	-20.419%
2026-08-27	9.2500	9.5600	9.1000	9.4000	+5.856%	148	1,064	-19.149%
2026-08-26	8.9000	8.9500	8.1000	8.8800	+7.636%	36	1,067	-14.414%
2026-08-25	7.9800	8.2500	7.8000	8.2500	+10.887%	99	1,055	-7.879%
2026-08-24	7.6300	7.9500	7.4400	7.4400	+0.950%	75	1,024	+2.151%
2026-08-21	6.9000	7.3800	6.8500	7.3700	+4.539%	182	1,006	+3.121%
2026-08-20	6.4500	7.0500	6.2500	7.0500	-0.704%	86	914	+7.801%
2026-08-19	6.9500	7.1000	6.7500	7.1000	-2.740%	42	871	+7.042%
2026-08-18	7.3500	7.3500	7.0000	7.3000	-10.429%	207	845	+4.110%
2026-08-17	8.4700	8.4700	8.1500	8.1500	-4.678%	38	735	-6.748%
2026-08-14	8.8500	8.8500	8.5500	8.5500	-9.524%	15	730	-11.111%
2026-08-13	9.4000	9.5000	9.4000	9.4500	+2.717%	8	718	-19.577%
2026-08-12	9.2500	9.2500	9.1000	9.2000	+1.657%	26	710	-17.391%
2026-08-11	9.0500	9.0500	9.0500	9.0500	-3.209%	10	685	-16.022%
2026-08-10	9.8700	9.8700	9.3500	9.3500	-22.727%	32	685	-18.717%
2026-08-07	11.9500	12.1000	11.6000	12.1000	+5.217%	73	691	-37.190%
2026-08-06	11.5000	11.5000	11.5000	11.5000	-8.367%	10	654	-33.913%
2026-08-05	12.1700	12.5500	12.1100	12.5500	+10.088%	4	644	-39.442%
2026-08-03	11.3300	11.4000	11.3300	11.4000	-0.437%	4	644	-33.333%
2026-07-31	11.8400	12.1500	11.2500	11.4500	-1.463%	9	645	-33.624%
2026-07-28	11.6500	11.6500	11.6200	11.6200	-1.274%	2	643	-34.596%
2026-07-27	11.7700	11.7700	11.7700	11.7700	+7.685%	1	644	-35.429%
2026-07-24	10.9300	10.9300	10.9300	10.9300	-0.636%	1	643	-30.467%
2026-07-23	10.8000	11.0000	10.8000	11.0000	-7.950%	2	644	-30.909%
2026-07-22	12.1000	12.1000	11.9500	11.9500	-9.125%	60	644	-36.402%
2026-07-21	13.7100	13.7100	13.1500	13.1500	-7.525%	2	599	-42.205%
2026-07-20	14.3000	14.3000	14.1200	14.2200	-4.819%	136	599	-46.554%
2026-07-16	15.1000	15.1000	14.8000	14.9400	-28.000%	5	488	-49.130%
2026-06-25	20.7500	20.7500	20.7500	20.7500	+9.788%	1	491	-63.373%
2026-06-15	18.9000	19.0500	18.8500	18.9000	+17.757%	14	490	-59.788%
2026-06-12	16.0500	16.0500	16.0500	16.0500	+7.000%	1	490	-52.648%
2026-06-10	15.0000	15.0000	15.0000	15.0000	-7.407%	11	490	-49.333%
2026-06-09	16.2000	16.2000	16.2000	16.2000	+11.724%	7	490	-53.086%
2026-06-08	14.5000	14.5000	14.5000	14.5000	-6.452%	7	497	-47.586%
2026-06-05	15.5000	15.5000	15.5000	15.5000	+8.772%	14	490	-50.968%
2026-06-04	14.2500	14.2500	14.2500	14.2500	+4.015%	16	490	-46.667%
2026-06-03	14.3800	14.4000	13.7000	13.7000	-14.375%	15	490	-44.526%
2026-06-01	15.9700	16.0000	15.7500	16.0000	-5.045%	80	476	-52.500%
2026-05-29	16.8500	16.8500	16.8500	16.8500	+5.313%	1	435	-54.896%
2026-05-28	16.0000	16.0000	16.0000	16.0000	+1.266%	1	435	-52.500%
2026-05-27	15.8000	15.8000	15.8000	15.8000	+26.908%	1	435	-51.899%
2026-05-20	12.5600	12.6700	12.2500	12.4500	+3.750%	47	435	-38.956%
2026-05-18	11.9500	12.0500	11.9300	12.0000	-16.955%	130	436	-36.667%
2026-05-14	14.4500	14.4500	14.4500	14.4500	-5.246%	32	436	-47.405%
2026-05-13	15.2500	15.2500	15.2500	15.2500	-5.280%	6	420	-50.164%
2026-05-11	16.4700	16.8000	15.7000	16.1000	-9.804%	324	420	-52.795%
2026-05-08	17.5500	17.8500	17.5500	17.8500	+4.692%	6	341	-57.423%
2026-05-07	18.0000	18.1000	17.0500	17.0500	+2.711%	9	339	-55.425%
2026-05-06	16.5000	16.6500	16.5000	16.6000	+17.314%	12	339	-54.217%
2026-05-05	14.6000	14.6000	14.1500	14.1500	-4.392%	4	338	-46.290%
2026-05-04	15.5000	15.5000	14.4500	14.8000	-2.632%	12	338	-48.649%
2026-05-01	15.8500	15.8500	15.1500	15.2000	+2.703%	14	316	-50.000%
2026-04-30	15.0500	15.0500	14.4500	14.8000	-2.375%	4	316	-48.649%
2026-04-29	15.1600	15.1600	15.1600	15.1600	-8.675%	1	315	-49.868%
2026-04-27	16.6000	16.6000	16.6000	16.6000	-0.120%	14	314	-54.217%
2026-04-24	16.6200	16.6200	16.6200	16.6200	+0.727%	1	300	-54.272%
2026-04-21	16.6000	16.8400	16.5000	16.5000	0.000%	64	273	-53.939%
2026-04-20	16.6000	16.6000	16.1500	16.5000	-4.899%	27	273	-53.939%
2026-04-17	18.4500	18.5500	17.3500	17.3500	+17.072%	36	251	-56.196%
2026-04-16	15.3500	15.3500	14.8200	14.8200	-6.792%	2	260	-48.718%
2026-04-15	16.1000	16.4000	15.9000	15.9000	-6.471%	79	261	-52.201%
2026-04-14	16.3000	17.3800	15.6500	17.0000	+13.333%	111	191	-55.294%
2026-04-13	15.2000	15.5000	14.1500	15.0000	-0.662%	125	170	-49.333%
2026-04-10	15.1500	15.5500	14.0000	15.1000	+3.072%	52	136	-49.669%
2026-04-09	13.7000	14.6500	13.7000	14.6500	+1.384%	4	109	-48.123%
2026-04-08	16.1000	16.1000	14.3500	14.4500	+38.013%	118	109	-47.405%
2026-03-30	10.4700	10.4700	10.4700	10.4700	-5.163%	2	3	-27.412%
2026-03-27	11.0400	11.0400	11.0400	11.0400	0.000%	1	1	-31.159%