Dark

XOM20270617P110
XOM Jun 17 2027 110.00 Put (XOM270617P00110000)
option OPRA

EOD

Sep 14, 2026

1.50+8.696%(+0.12)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	1.4000	1.5000	1.4000	1.5000	+8.696%	43	2,044	0.000%
2026-09-11	1.3800	1.3800	1.3800	1.3800	-18.824%	3	2,044	+8.696%
2026-09-08	1.7000	1.7000	1.7000	1.7000	+7.595%	10	2,046	-11.765%
2026-09-04	1.5800	1.5800	1.5800	1.5800	+13.669%	2	2,034	-5.063%
2026-09-03	1.3900	1.3900	1.3900	1.3900	0.000%	100	2,034	+7.914%
2026-09-02	1.3900	1.3900	1.3900	1.3900	-7.333%	5	1,934	+7.914%
2026-09-01	1.4800	1.5000	1.4500	1.5000	+2.041%	202	1,934	0.000%
2026-08-19	1.4700	1.4700	1.4700	1.4700	-17.877%	2	1,835	+2.041%
2026-08-17	1.7100	1.7900	1.7100	1.7900	-3.243%	2	1,833	-16.201%
2026-08-14	1.8500	1.8500	1.8500	1.8500	-7.035%	42	1,834	-18.919%
2026-08-12	1.9900	1.9900	1.9900	1.9900	-0.995%	2	1,792	-24.623%
2026-08-10	2.0700	2.0700	2.0100	2.0100	-18.293%	3	1,794	-25.373%
2026-08-07	2.4700	2.4700	2.4000	2.4600	+1.235%	28	1,792	-39.024%
2026-08-05	2.4300	2.4700	2.4300	2.4300	+2.532%	4	1,786	-38.272%
2026-08-03	2.3800	2.3800	2.3600	2.3700	-6.324%	4	1,783	-36.709%
2026-07-31	2.5200	2.5300	2.4500	2.5300	+10.965%	32	1,781	-40.711%
2026-07-29	2.2500	2.2800	2.2400	2.2800	-8.800%	106	1,768	-34.211%
2026-07-27	2.5300	2.5700	2.5000	2.5000	+2.041%	11	1,703	-40.000%
2026-07-24	2.4400	2.4600	2.4400	2.4500	+1.240%	24	1,703	-38.776%
2026-07-23	2.4200	2.4200	2.4200	2.4200	-2.024%	1	1,703	-38.017%
2026-07-22	2.4700	2.4700	2.4700	2.4700	-11.151%	10	1,703	-39.271%
2026-07-17	2.7800	2.7800	2.7800	2.7800	-17.015%	10	1,703	-46.043%
2026-07-15	3.3500	3.3500	3.3500	3.3500	+3.077%	30	1,697	-55.224%
2026-07-14	3.2300	3.3500	3.2300	3.2500	0.000%	17	1,667	-53.846%
2026-07-13	3.2500	3.2500	3.2500	3.2500	-16.667%	6	1,667	-53.846%
2026-07-10	3.9500	4.0000	3.8500	3.9000	-3.704%	57	1,661	-61.538%
2026-07-09	3.9700	4.0500	3.9700	4.0500	-11.957%	259	1,627	-62.963%
2026-07-06	4.6000	4.6000	4.6000	4.6000	+2.679%	10	1,525	-67.391%
2026-07-02	4.2500	4.4800	4.2000	4.4800	+0.674%	15	1,515	-66.518%
2026-07-01	4.5500	4.5500	4.4500	4.4500	-3.261%	37	1,515	-66.292%
2026-06-26	4.6000	4.6500	4.6000	4.6000	-4.167%	17	1,479	-67.391%
2026-06-24	4.7700	4.8000	4.7700	4.8000	+15.663%	6	1,475	-68.750%
2026-06-23	4.1500	4.1500	4.1500	4.1500	-11.702%	11	1,475	-63.855%
2026-06-18	5.1000	5.1000	4.7000	4.7000	+6.818%	232	1,156	-68.085%
2026-06-15	4.8000	4.8000	3.9100	4.4000	+20.879%	107	1,156	-65.909%
2026-06-10	3.6400	3.6400	3.6400	3.6400	-0.817%	1	1,156	-58.791%
2026-06-08	3.6700	3.6700	3.6700	3.6700	-11.566%	1	1,156	-59.128%
2026-05-27	4.1500	4.1500	4.1500	4.1500	-2.353%	1	1,155	-63.855%
2026-04-28	4.2500	4.2500	4.2500	4.2500	-10.526%	2	1,155	-64.706%
2026-04-24	4.7500	4.7500	4.7500	4.7500	-2.062%	405	1,155	-68.421%
2026-04-17	4.9000	4.9000	4.8500	4.8500	+19.458%	2	830	-69.072%
2026-04-16	4.0600	4.0600	4.0600	4.0600	-11.547%	1	830	-63.054%
2026-04-15	4.5900	4.5900	4.5900	4.5900	+19.221%	3	829	-67.320%
2026-04-02	3.8500	3.8500	3.8500	3.8500	-3.750%	3	829	-61.039%
2026-04-01	4.0000	4.0000	4.0000	4.0000	+15.274%	1	829	-62.500%
2026-03-31	3.9000	3.9000	3.4700	3.4700	+10.510%	3	829	-56.772%
2026-03-30	3.1400	3.1400	3.1400	3.1400	-21.891%	12	826	-52.229%
2026-03-18	3.9000	4.0200	3.9000	4.0200	-3.597%	15	836	-62.687%
2026-03-13	4.1700	4.1700	4.1700	4.1700	-6.292%	2	823	-64.029%
2026-02-17	4.4200	4.4500	4.4200	4.4500	+15.584%	2	823	-66.292%
2026-02-10	3.8500	3.8500	3.8500	3.8500	+5.479%	11	823	-61.039%
2026-02-09	3.6500	3.6500	3.6500	3.6500	-22.009%	10	823	-58.904%
2026-02-06	4.6800	4.6800	4.6800	4.6800	-14.442%	5	833	-67.949%
2026-01-28	5.3000	5.4700	5.3000	5.4700	+2.627%	19	833	-72.578%
2026-01-23	5.3300	5.3300	5.3300	5.3300	-14.309%	5	833	-71.857%
2026-01-20	6.2000	6.2200	6.1000	6.2200	-2.813%	27	833	-75.884%
2026-01-16	6.4000	6.4000	6.4000	6.4000	-3.759%	16	832	-76.563%
2026-01-15	6.6500	6.6500	6.6500	6.6500	-1.042%	70	832	-77.444%
2026-01-14	6.9000	6.9500	6.6500	6.7200	-19.231%	14	802	-77.679%
2026-01-09	8.3000	8.3200	8.3000	8.3200	+0.726%	11	807	-81.971%
2026-01-08	8.3600	8.3800	8.2400	8.2600	-9.430%	56	809	-81.840%
2026-01-07	9.0700	9.1200	8.8000	9.1200	+11.491%	3	809	-83.553%
2026-01-06	7.9500	8.1800	7.9500	8.1800	+15.211%	410	809	-81.663%
2026-01-05	7.1500	7.1500	7.1000	7.1000	-12.776%	56	570	-78.873%
2025-12-29	8.0600	8.1400	8.0600	8.1400	-2.632%	11	570	-81.572%
2025-12-24	8.5500	8.5500	8.3600	8.3600	-1.647%	7	569	-82.057%
2025-12-23	8.7000	8.7000	8.5000	8.5000	-5.028%	18	569	-82.353%
2025-12-15	9.4000	9.6200	8.9500	8.9500	+0.224%	71	569	-83.240%
2025-12-10	8.9300	8.9300	8.9300	8.9300	-1.976%	16	594	-83.203%
2025-12-08	9.1100	9.1100	9.1100	9.1100	-11.122%	1	594	-83.535%
2025-11-28	10.2500	10.2500	10.2500	10.2500	-2.008%	1	594	-85.366%
2025-11-25	10.5000	10.5000	10.4600	10.4600	+5.126%	3	594	-85.660%
2025-11-17	9.8200	10.0500	9.7300	9.9500	+6.760%	349	597	-84.925%
2025-11-11	9.3200	9.3200	9.3200	9.3200	-17.741%	2	939	-83.906%
2025-11-03	11.4400	11.4400	11.3300	11.3300	+1.161%	42	939	-86.761%
2025-10-28	11.2300	11.2800	11.2000	11.2000	-1.060%	80	939	-86.607%
2025-10-27	11.3100	11.3800	11.3100	11.3200	-9.076%	400	459	-86.749%
2025-10-21	12.4500	12.4500	12.4500	12.4500	+3.923%	3	459	-87.952%
2025-10-15	11.9200	11.9800	11.9200	11.9800	+3.723%	3	456	-87.479%
2025-09-30	11.5000	11.5500	11.5000	11.5500	+11.379%	3	454	-87.013%
2025-09-25	10.3700	10.3700	10.3700	10.3700	-3.084%	4	453	-85.535%
2025-09-24	10.8000	10.8000	10.6500	10.7000	-8.155%	195	453	-85.981%
2025-09-22	11.6000	11.7500	11.6000	11.6500	+9.390%	42	262	-87.124%
2025-09-17	10.6500	10.6500	10.6500	10.6500	-9.362%	2	223	-85.915%
2025-09-15	11.7500	11.7500	11.7500	11.7500	+0.858%	1	221	-87.234%
2025-09-04	11.7000	11.7500	11.6000	11.6500	-1.688%	79	220	-87.124%
2025-09-03	11.8500	11.8500	11.8500	11.8500	+9.722%	1	143	-87.342%
2025-09-02	10.8000	10.8000	10.8000	10.8000	-0.369%	1	142	-86.111%
2025-08-29	10.6700	10.8400	10.6700	10.8400	-3.644%	18	153	-86.162%
2025-08-28	11.2500	11.2500	11.2500	11.2500	-2.597%	14	153	-86.667%
2025-08-27	11.5500	11.5500	11.5500	11.5500	-2.532%	2	139	-87.013%
2025-08-25	11.8500	11.8500	11.8500	11.8500	-6.693%	1	137	-87.342%
2025-08-21	12.7000	12.7000	12.7000	12.7000	-2.607%	10	136	-88.189%
2025-08-20	13.0200	13.1600	13.0100	13.0400	-7.189%	12	136	-88.497%
2025-08-19	14.0500	14.0500	14.0500	14.0500	+1.371%	1	131	-89.324%
2025-08-15	13.8300	13.8600	13.8300	13.8600	+13.607%	16	131	-89.177%
2025-07-30	12.2000	12.2000	12.2000	12.2000	-0.245%	1	130	-87.705%
2025-07-29	12.2200	12.2300	12.2200	12.2300	-4.751%	2	129	-87.735%
2025-07-24	12.6900	12.8900	12.6700	12.8400	-5.934%	4	129	-88.318%
2025-07-21	13.6500	13.6500	13.6500	13.6500	+5.000%	1	127	-89.011%
2025-07-18	13.0000	13.0000	13.0000	13.0000	+4.670%	1	126	-88.462%
2025-07-17	12.2700	12.4200	12.2700	12.4200	+3.500%	2	125	-87.923%
2025-07-16	12.0100	12.1200	11.9400	12.0000	+1.266%	99	125	-87.500%
2025-07-15	11.7600	11.9000	11.7400	11.8500	+0.424%	156	96	-87.342%
2025-07-14	11.7000	11.8500	11.7000	11.8000	+5.357%	42	24	-87.288%
2025-07-11	11.0900	11.2000	11.0900	11.2000	-1.754%	2	2	-86.607%
2025-07-10	11.4000	11.4000	11.4000	11.4000	-5.394%	1	2	-86.842%
2025-07-09	12.0500	12.0500	12.0500	12.0500	0.000%	1	1	-87.552%