Dark

XOM20270617P100
XOM Jun 17 2027 100.00 Put (XOM270617P00100000)
option OPRA

EOD

Aug 5, 2026

1.47+6.522%(+0.09)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.4700	1.4700	1.4700	1.4700	+6.522%	1	886	0.000%
2026-08-04	1.5500	1.5500	1.3100	1.3800	+4.545%	5	887	+6.522%
2026-07-29	1.3200	1.3200	1.3200	1.3200	0.000%	1	887	+11.364%
2026-07-23	1.3500	1.3500	1.3200	1.3200	-25.424%	12	887	+11.364%
2026-07-20	1.7200	1.7700	1.7200	1.7700	-11.055%	400	877	-16.949%
2026-07-14	1.9900	1.9900	1.9900	1.9900	-9.955%	9	988	-26.131%
2026-07-13	2.2100	2.2100	2.2100	2.2100	+0.455%	2	981	-33.484%
2026-07-10	2.3000	2.3500	2.2000	2.2000	-4.762%	29	981	-33.182%
2026-07-09	2.4000	2.4000	2.3100	2.3100	+3.125%	401	955	-36.364%
2026-07-07	2.2400	2.2400	2.2400	2.2400	-11.811%	1	554	-34.375%
2026-07-06	2.5400	2.5400	2.5400	2.5400	-1.550%	2	554	-42.126%
2026-07-01	2.5900	2.5900	2.5800	2.5800	-2.642%	4	552	-43.023%
2026-06-29	2.6500	2.6500	2.6500	2.6500	-10.774%	1	550	-44.528%
2026-06-26	2.9700	2.9700	2.9700	2.9700	+12.500%	1	549	-50.505%
2026-06-25	2.6400	2.6400	2.6400	2.6400	-8.651%	1	550	-44.318%
2026-06-24	2.8900	2.8900	2.8900	2.8900	-4.620%	3	549	-49.135%
2026-06-22	3.0300	3.0300	3.0300	3.0300	+6.316%	1	547	-51.485%
2026-06-18	2.8500	2.8500	2.8500	2.8500	+14.000%	2	547	-48.421%
2026-06-09	2.5000	2.5000	2.5000	2.5000	+19.048%	25	547	-41.200%
2026-05-20	2.1000	2.1000	2.1000	2.1000	+3.448%	1	522	-30.000%
2026-05-19	2.0500	2.0500	2.0200	2.0300	-22.519%	9	536	-27.586%
2026-05-18	2.1500	2.6200	2.1500	2.6200	+1.946%	6	536	-43.893%
2026-05-11	2.5700	2.5700	2.5700	2.5700	-11.684%	9	536	-42.802%
2026-05-08	2.9100	2.9100	2.9100	2.9100	+3.929%	1	527	-49.485%
2026-05-06	2.7600	2.8000	2.7600	2.8000	+12.000%	3	526	-47.500%
2026-05-05	2.5000	2.5000	2.5000	2.5000	-4.215%	1	524	-41.200%
2026-05-04	2.6100	2.6100	2.6100	2.6100	-5.091%	10	525	-43.678%
2026-04-29	2.7500	2.7500	2.7500	2.7500	-11.290%	1	515	-46.545%
2026-04-24	3.0500	3.1000	3.0500	3.1000	+8.392%	11	515	-52.581%
2026-04-22	2.8600	2.8600	2.8600	2.8600	-0.348%	1	504	-48.601%
2026-04-21	2.8700	2.8700	2.8700	2.8700	-4.333%	1	504	-48.780%
2026-04-17	3.2000	3.2000	3.0000	3.0000	+14.504%	5	504	-51.000%
2026-04-16	2.8700	2.8700	2.6200	2.6200	-14.935%	6	501	-43.893%
2026-04-14	3.0800	3.0800	3.0800	3.0800	+6.207%	1	496	-52.273%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+2.473%	1	497	-49.310%
2026-04-09	2.8300	2.8300	2.8300	2.8300	+16.461%	4	497	-48.057%
2026-04-07	2.4300	2.4300	2.4300	2.4300	+2.966%	1	501	-39.506%
2026-04-01	2.3400	2.3600	2.3400	2.3600	-3.279%	57	502	-37.712%
2026-03-25	2.3100	2.4400	2.3100	2.4400	-1.613%	26	522	-39.754%
2026-03-24	2.4800	2.4800	2.4800	2.4800	-25.076%	5	529	-40.726%
2026-03-23	3.3100	3.3100	3.3100	3.3100	+14.138%	2	524	-55.589%
2026-03-20	2.9000	2.9000	2.9000	2.9000	+1.754%	5	522	-49.310%
2026-03-16	2.8900	2.8900	2.7500	2.8500	-10.938%	56	517	-48.421%
2026-03-11	3.2000	3.2000	3.2000	3.2000	-3.030%	2	461	-54.063%
2026-03-09	3.4000	3.4000	3.3000	3.3000	+14.583%	20	459	-55.455%
2026-02-18	2.9300	3.0500	2.8200	2.8800	-7.987%	16	439	-48.958%
2026-02-17	3.1000	3.1300	3.0500	3.1300	+4.682%	3	438	-53.035%
2026-02-13	2.9900	2.9900	2.9900	2.9900	+4.545%	1	438	-50.836%
2026-02-12	2.4600	2.8800	2.4500	2.8600	+15.789%	48	438	-48.601%
2026-02-11	2.4600	2.5300	2.4500	2.4700	-1.200%	8	443	-40.486%
2026-02-10	2.5000	2.5000	2.5000	2.5000	-3.475%	2	444	-41.200%
2026-02-09	2.5900	2.5900	2.5900	2.5900	-26.211%	2	443	-43.243%
2026-02-03	3.5100	3.5100	3.5100	3.5100	+15.082%	4	441	-58.120%
2026-01-28	3.0500	3.0500	3.0500	3.0500	-12.857%	4	437	-51.803%
2026-01-26	3.5000	3.5000	3.5000	3.5000	-5.914%	1	437	-58.000%
2026-01-21	3.7200	3.7200	3.7200	3.7200	-12.881%	6	436	-60.484%
2026-01-14	4.2700	4.2700	4.2700	4.2700	-10.105%	5	436	-65.574%
2026-01-13	4.7500	4.7500	4.7500	4.7500	-18.803%	3	441	-69.053%
2026-01-07	5.8500	5.8500	5.8500	5.8500	+17.000%	1	441	-74.872%
2026-01-06	5.0000	5.0000	5.0000	5.0000	+1.010%	1	441	-70.600%
2026-01-02	4.9500	4.9500	4.9500	4.9500	-10.971%	4	441	-70.303%
2025-12-26	5.5600	5.5600	5.5600	5.5600	-14.593%	1	437	-73.561%
2025-12-16	6.4500	6.5400	6.4500	6.5100	+10.903%	106	436	-77.419%
2025-12-12	5.8700	5.8700	5.8700	5.8700	+7.706%	1	504	-74.957%
2025-12-09	5.4500	5.4500	5.4500	5.4500	-4.386%	1	504	-73.028%
2025-12-08	5.7000	5.7000	5.7000	5.7000	-14.925%	1	503	-74.211%
2025-11-28	6.7000	6.7000	6.7000	6.7000	+5.845%	1	503	-78.060%
2025-11-18	6.2600	6.3300	6.2600	6.3300	-15.600%	2	503	-76.777%
2025-10-31	7.5000	7.5500	7.5000	7.5000	+7.296%	4	503	-80.400%
2025-10-27	7.2000	7.2000	6.8600	6.9900	-3.586%	102	400	-78.970%
2025-10-23	7.2500	7.2500	7.2500	7.2500	-0.821%	1	400	-79.724%
2025-10-08	7.3100	7.3100	7.3100	7.3100	-3.816%	150	400	-79.891%
2025-09-30	7.5900	7.6000	7.5900	7.6000	+5.556%	4	250	-80.658%
2025-09-29	7.2000	7.2000	7.2000	7.2000	+0.418%	1	250	-79.583%
2025-09-16	7.1500	7.1700	7.1500	7.1700	-7.484%	2	250	-79.498%
2025-09-04	7.7500	7.8000	7.6500	7.7500	+1.974%	225	251	-81.032%
2025-08-27	7.6000	7.6000	7.6000	7.6000	-4.403%	9	26	-80.658%
2025-08-22	7.9500	7.9500	7.9500	7.9500	-15.515%	9	26	-81.509%
2025-08-15	9.3500	9.4100	9.3500	9.4100	-3.980%	16	26	-84.378%
2025-08-13	9.8000	9.8000	9.8000	9.8000	+18.072%	1	19	-85.000%
2025-07-16	8.2200	8.3800	8.2200	8.3000	+1.966%	32	18	-82.289%
2025-07-15	8.0000	8.1400	8.0000	8.1400	+1.244%	2	3	-81.941%
2025-07-14	8.0500	8.0500	7.9900	8.0400	0.000%	3	2	-81.716%