Dark

XOM20270617P120
XOM Jun 17 2027 120.00 Put (XOM270617P00120000)
option OPRA

EOD

Sep 18, 2026

2.56+4.490%(+0.11)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.5600	2.6100	2.5500	2.5600	+4.490%	27	1,187	0.000%
2026-09-11	2.5000	2.5100	2.4500	2.4500	-0.407%	26	1,187	+4.490%
2026-09-09	2.3900	2.4600	2.3900	2.4600	-11.191%	14	1,186	+4.065%
2026-09-04	2.8000	2.8200	2.7700	2.7700	+8.627%	21	1,175	-7.581%
2026-09-02	2.5600	2.6000	2.4000	2.5500	+7.595%	105	1,175	+0.392%
2026-09-01	2.3700	2.3700	2.3700	2.3700	-21.000%	10	1,175	+8.017%
2026-08-28	3.0000	3.0000	3.0000	3.0000	+0.671%	1	1,175	-14.667%
2026-08-26	2.9700	2.9800	2.9700	2.9800	+15.504%	13	1,175	-14.094%
2026-08-21	2.5400	2.5900	2.5400	2.5800	+6.173%	22	1,175	-0.775%
2026-08-19	2.4700	2.4700	2.3600	2.4300	-6.897%	28	1,175	+5.350%
2026-08-18	2.5200	2.6100	2.5200	2.6100	-7.117%	2	1,172	-1.916%
2026-08-17	2.7500	2.8800	2.7500	2.8100	-9.355%	41	1,174	-8.897%
2026-08-14	3.0200	3.1000	3.0200	3.1000	-3.125%	28	1,133	-17.419%
2026-08-13	3.3500	3.3500	3.1500	3.2000	-1.538%	82	1,136	-20.000%
2026-08-12	3.2500	3.2500	3.2500	3.2500	+6.209%	24	1,060	-21.231%
2026-08-11	3.1500	3.1500	3.0600	3.0600	-24.444%	20	1,056	-16.340%
2026-08-07	3.9000	4.0500	3.9000	4.0500	+1.250%	13	1,056	-36.790%
2026-08-05	4.1500	4.1500	4.0000	4.0000	+8.108%	9	1,056	-36.000%
2026-08-04	4.3000	4.3000	3.7000	3.7000	-5.128%	89	1,047	-30.811%
2026-08-03	3.9000	3.9000	3.9000	3.9000	-8.235%	22	981	-34.359%
2026-07-30	4.2500	4.2500	4.2500	4.2500	+10.390%	1	981	-39.765%
2026-07-24	3.8000	3.9000	3.8000	3.8500	-18.085%	97	981	-33.506%
2026-07-21	4.7700	4.7700	4.7000	4.7000	-5.051%	2	894	-45.532%
2026-07-17	4.5500	4.9500	4.5500	4.9500	-9.174%	21	896	-48.283%
2026-07-16	5.2000	5.4500	5.0000	5.4500	-3.540%	15	879	-53.028%
2026-07-15	5.9500	5.9500	5.6500	5.6500	+7.824%	13	876	-54.690%
2026-07-14	5.2400	5.2400	5.2400	5.2400	-1.132%	1	877	-51.145%
2026-07-13	5.8500	5.8500	5.2500	5.3000	-18.462%	76	878	-51.698%
2026-07-10	6.5000	6.6500	6.4500	6.5000	-2.985%	10	820	-60.615%
2026-07-09	6.5000	6.7000	6.5000	6.7000	+19.643%	23	819	-61.791%
2026-07-08	5.7000	5.7000	5.6000	5.6000	-7.438%	4	821	-54.286%
2026-07-07	5.7500	6.0500	5.7500	6.0500	-11.679%	10	821	-57.686%
2026-07-06	7.1000	7.1000	6.8500	6.8500	-2.975%	11	822	-62.628%
2026-07-02	7.0600	7.0600	7.0600	7.0600	-2.621%	1	818	-63.739%
2026-07-01	7.5000	7.5000	7.2000	7.2500	0.000%	9	818	-64.690%
2026-06-30	7.3500	7.3500	7.2000	7.2500	+0.694%	9	817	-64.690%
2026-06-29	6.8500	7.3500	6.8500	7.2000	-1.370%	52	814	-64.444%
2026-06-26	7.4000	7.4000	7.3000	7.3000	+1.389%	9	788	-64.932%
2026-06-25	7.4600	7.4600	7.1500	7.2000	-2.041%	28	788	-64.444%
2026-06-24	7.4500	7.4500	7.3000	7.3500	+13.077%	42	787	-65.170%
2026-06-23	6.9000	6.9000	6.5000	6.5000	-8.451%	28	788	-60.615%
2026-06-22	7.5500	7.5500	7.0900	7.1000	-5.333%	11	767	-63.944%
2026-06-18	7.9000	7.9200	7.4500	7.5000	+10.294%	31	761	-65.867%
2026-06-17	6.7500	6.8000	6.5500	6.8000	-2.158%	13	761	-62.353%
2026-06-16	6.8500	7.1000	6.8500	6.9500	-0.714%	25	761	-63.165%
2026-06-15	7.0500	7.0500	7.0000	7.0000	+17.647%	14	726	-63.429%
2026-05-27	6.2500	6.3500	5.9500	5.9500	+14.423%	39	726	-56.975%
2026-05-26	5.2000	5.2000	5.2000	5.2000	0.000%	1	692	-50.769%
2026-05-20	4.8900	5.2000	4.8900	5.2000	+9.244%	4	691	-50.769%
2026-05-19	4.7600	4.7600	4.7600	4.7600	-15.453%	5	687	-46.218%
2026-05-14	5.6300	5.6300	5.6300	5.6300	-10.635%	1	687	-54.529%
2026-05-11	6.3500	6.3500	6.3000	6.3000	+5.000%	9	686	-59.365%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-14.286%	10	683	-57.333%
2026-04-27	7.0000	7.0000	7.0000	7.0000	-6.292%	89	673	-63.429%
2026-04-17	7.4700	7.4700	7.4700	7.4700	+16.719%	1	584	-65.730%
2026-04-13	6.0800	6.4000	6.0800	6.4000	-1.538%	7	583	-60.000%
2026-04-10	6.5000	6.5000	6.5000	6.5000	-0.763%	2	576	-60.615%
2026-04-08	6.5500	6.5500	6.5500	6.5500	+12.931%	20	576	-60.916%
2026-04-02	5.8000	5.8000	5.8000	5.8000	+21.339%	1	555	-55.862%
2026-03-27	4.7800	4.7800	4.7800	4.7800	-1.443%	1	555	-46.444%
2026-03-26	4.8500	4.8500	4.8500	4.8500	-2.020%	2	555	-47.216%
2026-03-25	5.0500	5.0500	4.9500	4.9500	0.000%	2	557	-48.283%
2026-03-24	4.8500	4.9500	4.8500	4.9500	-14.508%	62	557	-48.283%
2026-03-20	5.7900	5.7900	5.7900	5.7900	+3.950%	3	596	-55.786%
2026-03-17	5.5700	5.5700	5.5700	5.5700	-5.593%	2	595	-54.039%
2026-03-16	6.3000	6.3000	5.8800	5.9000	-5.297%	65	593	-56.610%
2026-03-13	6.2100	6.2300	6.2100	6.2300	-6.597%	3	569	-58.909%
2026-03-11	6.6700	6.6700	6.6700	6.6700	-8.000%	4	568	-61.619%
2026-03-10	7.3800	7.5100	7.1500	7.2500	+7.407%	129	566	-64.690%
2026-03-05	6.9000	6.9500	6.7500	6.7500	-0.735%	13	441	-62.074%
2026-03-03	6.5000	7.3000	6.5000	6.8000	+12.397%	24	429	-62.353%
2026-03-02	6.0500	6.0500	6.0500	6.0500	-6.923%	11	411	-57.686%
2026-02-26	6.5000	6.5000	6.5000	6.5000	-4.412%	5	402	-60.615%
2026-02-25	6.9200	6.9200	6.7000	6.8000	+8.108%	4	399	-62.353%
2026-02-18	6.2900	6.2900	6.2900	6.2900	-8.175%	2	399	-59.300%
2026-02-17	6.8000	6.8500	6.8000	6.8500	+22.321%	28	397	-62.628%
2026-02-12	5.6000	5.6000	5.6000	5.6000	+8.317%	2	370	-54.286%
2026-02-11	5.2900	5.2900	5.1700	5.1700	-11.624%	6	368	-50.484%
2026-02-10	5.8500	5.8500	5.8500	5.8500	-2.500%	2	372	-56.239%
2026-02-09	5.8000	6.0000	5.8000	6.0000	-0.498%	3	370	-57.333%
2026-02-06	5.9000	6.0300	4.9300	6.0300	-12.735%	31	368	-57.546%
2026-02-04	6.6100	6.9100	6.0500	6.9100	-5.342%	31	364	-62.952%
2026-02-03	6.7300	7.3000	6.7300	7.3000	-4.575%	6	341	-64.932%
2026-02-02	7.6500	7.6500	7.6500	7.6500	-7.942%	2	344	-66.536%
2026-01-30	7.8600	8.3100	7.8600	8.3100	+12.297%	84	344	-69.194%
2026-01-29	7.5300	7.5300	7.3500	7.4000	+5.866%	4	343	-65.405%
2026-01-28	7.7000	8.5600	6.9900	6.9900	-8.627%	15	341	-63.376%
2026-01-27	7.6500	7.6500	7.6500	7.6500	-5.904%	4	334	-66.536%
2026-01-23	8.1700	8.1700	8.1300	8.1300	-7.823%	14	334	-68.512%
2026-01-22	8.8200	8.8200	8.8200	8.8200	+0.227%	7	322	-70.975%
2026-01-21	8.8000	8.8000	8.8000	8.8000	-5.882%	1	322	-70.909%
2026-01-20	9.4000	9.4000	9.2000	9.3500	-4.592%	5	322	-72.620%
2026-01-16	9.9500	9.9500	9.8000	9.8000	-1.210%	111	219	-73.878%
2026-01-15	9.9200	9.9200	9.9200	9.9200	+3.119%	1	219	-74.194%
2026-01-14	10.2500	10.2500	9.6200	9.6200	-23.347%	8	219	-73.389%
2026-01-07	12.5500	12.5500	12.5500	12.5500	+15.455%	1	223	-79.602%
2026-01-06	10.8700	10.8700	10.8700	10.8700	+17.260%	4	223	-76.449%
2026-01-05	11.4500	11.4500	9.2700	9.2700	-21.106%	22	248	-72.384%
2026-01-02	12.8400	12.8400	11.7500	11.7500	-3.846%	100	248	-78.213%
2025-12-30	12.2200	12.2200	12.2200	12.2200	+0.082%	6	215	-79.051%
2025-12-29	12.2100	12.2100	12.2100	12.2100	-9.016%	39	209	-79.034%
2025-12-23	13.4200	13.4200	13.4200	13.4200	-3.384%	4	186	-80.924%
2025-12-22	13.6500	13.8900	13.6500	13.8900	-7.585%	6	182	-81.569%
2025-12-18	15.0300	15.0300	15.0300	15.0300	+0.872%	4	177	-82.967%
2025-12-16	14.9000	14.9000	14.9000	14.9000	-5.216%	5	175	-82.819%
2025-11-25	15.7200	15.7200	15.7200	15.7200	-0.317%	4	170	-83.715%
2025-11-24	15.7700	15.7700	15.7700	15.7700	+1.545%	4	170	-83.767%
2025-11-19	15.5300	15.5300	15.5300	15.5300	+5.146%	4	170	-83.516%
2025-11-14	14.7700	14.7700	14.7700	14.7700	+7.810%	2	170	-82.668%
2025-11-11	13.6100	13.7000	13.6100	13.7000	-9.868%	9	170	-81.314%
2025-11-07	15.5000	15.5500	15.2000	15.2000	-9.416%	43	170	-83.158%
2025-11-06	16.7800	16.7800	16.7800	16.7800	+3.389%	1	152	-84.744%
2025-10-27	16.2300	16.2300	16.2300	16.2300	+4.239%	1	151	-84.227%
2025-10-23	15.5700	15.5700	15.5700	15.5700	-9.844%	1	151	-83.558%
2025-10-20	17.2700	17.2700	17.2700	17.2700	+4.921%	1	151	-85.177%
2025-10-08	16.4600	16.4600	16.4600	16.4600	+3.914%	1	151	-84.447%
2025-09-23	15.8400	15.8400	15.8400	15.8400	-6.604%	1	150	-83.838%
2025-09-22	16.6600	16.9600	16.6600	16.9600	+8.025%	2	149	-84.906%
2025-09-18	15.1000	15.7400	15.1000	15.7000	+1.030%	50	149	-83.694%
2025-09-17	15.3300	15.5400	15.3300	15.5400	-8.749%	2	148	-83.526%
2025-09-15	16.8000	17.0300	16.8000	17.0300	+1.309%	2	148	-84.968%
2025-09-12	16.5200	16.8100	16.5200	16.8100	-13.306%	2	148	-84.771%
2025-07-18	19.3500	19.3900	19.3500	19.3900	+14.734%	2	148	-86.797%
2025-07-16	16.8300	16.9700	16.8300	16.9000	-0.236%	28	147	-84.852%
2025-07-15	16.8500	16.9400	16.8500	16.9400	+1.559%	2	134	-84.888%
2025-07-14	16.6300	16.8400	16.6200	16.6800	+5.838%	250	134	-84.652%
2025-07-11	15.8000	15.8500	15.6200	15.7600	0.000%	19	9	-83.756%