Dark

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

EOD

Aug 5, 2026

4.00+8.108%(+0.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.1500	4.1500	4.0000	4.0000	+8.108%	9	1,056	0.000%
2026-08-04	4.3000	4.3000	3.7000	3.7000	-5.128%	89	1,047	+8.108%
2026-08-03	3.9000	3.9000	3.9000	3.9000	-8.235%	22	981	+2.564%
2026-07-30	4.2500	4.2500	4.2500	4.2500	+10.390%	1	981	-5.882%
2026-07-24	3.8000	3.9000	3.8000	3.8500	-18.085%	97	981	+3.896%
2026-07-21	4.7700	4.7700	4.7000	4.7000	-5.051%	2	894	-14.894%
2026-07-17	4.5500	4.9500	4.5500	4.9500	-9.174%	21	896	-19.192%
2026-07-16	5.2000	5.4500	5.0000	5.4500	-3.540%	15	879	-26.606%
2026-07-15	5.9500	5.9500	5.6500	5.6500	+7.824%	13	876	-29.204%
2026-07-14	5.2400	5.2400	5.2400	5.2400	-1.132%	1	877	-23.664%
2026-07-13	5.8500	5.8500	5.2500	5.3000	-18.462%	76	878	-24.528%
2026-07-10	6.5000	6.6500	6.4500	6.5000	-2.985%	10	820	-38.462%
2026-07-09	6.5000	6.7000	6.5000	6.7000	+19.643%	23	819	-40.299%
2026-07-08	5.7000	5.7000	5.6000	5.6000	-7.438%	4	821	-28.571%
2026-07-07	5.7500	6.0500	5.7500	6.0500	-11.679%	10	821	-33.884%
2026-07-06	7.1000	7.1000	6.8500	6.8500	-2.975%	11	822	-41.606%
2026-07-02	7.0600	7.0600	7.0600	7.0600	-2.621%	1	818	-43.343%
2026-07-01	7.5000	7.5000	7.2000	7.2500	0.000%	9	818	-44.828%
2026-06-30	7.3500	7.3500	7.2000	7.2500	+0.694%	9	817	-44.828%
2026-06-29	6.8500	7.3500	6.8500	7.2000	-1.370%	52	814	-44.444%
2026-06-26	7.4000	7.4000	7.3000	7.3000	+1.389%	9	788	-45.205%
2026-06-25	7.4600	7.4600	7.1500	7.2000	-2.041%	28	788	-44.444%
2026-06-24	7.4500	7.4500	7.3000	7.3500	+13.077%	42	787	-45.578%
2026-06-23	6.9000	6.9000	6.5000	6.5000	-8.451%	28	788	-38.462%
2026-06-22	7.5500	7.5500	7.0900	7.1000	-5.333%	11	767	-43.662%
2026-06-18	7.9000	7.9200	7.4500	7.5000	+10.294%	31	761	-46.667%
2026-06-17	6.7500	6.8000	6.5500	6.8000	-2.158%	13	761	-41.176%
2026-06-16	6.8500	7.1000	6.8500	6.9500	-0.714%	25	761	-42.446%
2026-06-15	7.0500	7.0500	7.0000	7.0000	+17.647%	14	726	-42.857%
2026-05-27	6.2500	6.3500	5.9500	5.9500	+14.423%	39	726	-32.773%
2026-05-26	5.2000	5.2000	5.2000	5.2000	0.000%	1	692	-23.077%
2026-05-20	4.8900	5.2000	4.8900	5.2000	+9.244%	4	691	-23.077%
2026-05-19	4.7600	4.7600	4.7600	4.7600	-15.453%	5	687	-15.966%
2026-05-14	5.6300	5.6300	5.6300	5.6300	-10.635%	1	687	-28.952%
2026-05-11	6.3500	6.3500	6.3000	6.3000	+5.000%	9	686	-36.508%
2026-04-29	6.0000	6.0000	6.0000	6.0000	-14.286%	10	683	-33.333%
2026-04-27	7.0000	7.0000	7.0000	7.0000	-6.292%	89	673	-42.857%
2026-04-17	7.4700	7.4700	7.4700	7.4700	+16.719%	1	584	-46.452%
2026-04-13	6.0800	6.4000	6.0800	6.4000	-1.538%	7	583	-37.500%
2026-04-10	6.5000	6.5000	6.5000	6.5000	-0.763%	2	576	-38.462%
2026-04-08	6.5500	6.5500	6.5500	6.5500	+12.931%	20	576	-38.931%
2026-04-02	5.8000	5.8000	5.8000	5.8000	+21.339%	1	555	-31.034%
2026-03-27	4.7800	4.7800	4.7800	4.7800	-1.443%	1	555	-16.318%
2026-03-26	4.8500	4.8500	4.8500	4.8500	-2.020%	2	555	-17.526%
2026-03-25	5.0500	5.0500	4.9500	4.9500	0.000%	2	557	-19.192%
2026-03-24	4.8500	4.9500	4.8500	4.9500	-14.508%	62	557	-19.192%
2026-03-20	5.7900	5.7900	5.7900	5.7900	+3.950%	3	596	-30.915%
2026-03-17	5.5700	5.5700	5.5700	5.5700	-5.593%	2	595	-28.187%
2026-03-16	6.3000	6.3000	5.8800	5.9000	-5.297%	65	593	-32.203%
2026-03-13	6.2100	6.2300	6.2100	6.2300	-6.597%	3	569	-35.795%
2026-03-11	6.6700	6.6700	6.6700	6.6700	-8.000%	4	568	-40.030%
2026-03-10	7.3800	7.5100	7.1500	7.2500	+7.407%	129	566	-44.828%
2026-03-05	6.9000	6.9500	6.7500	6.7500	-0.735%	13	441	-40.741%
2026-03-03	6.5000	7.3000	6.5000	6.8000	+12.397%	24	429	-41.176%
2026-03-02	6.0500	6.0500	6.0500	6.0500	-6.923%	11	411	-33.884%
2026-02-26	6.5000	6.5000	6.5000	6.5000	-4.412%	5	402	-38.462%
2026-02-25	6.9200	6.9200	6.7000	6.8000	+8.108%	4	399	-41.176%
2026-02-18	6.2900	6.2900	6.2900	6.2900	-8.175%	2	399	-36.407%
2026-02-17	6.8000	6.8500	6.8000	6.8500	+22.321%	28	397	-41.606%
2026-02-12	5.6000	5.6000	5.6000	5.6000	+8.317%	2	370	-28.571%
2026-02-11	5.2900	5.2900	5.1700	5.1700	-11.624%	6	368	-22.631%
2026-02-10	5.8500	5.8500	5.8500	5.8500	-2.500%	2	372	-31.624%
2026-02-09	5.8000	6.0000	5.8000	6.0000	-0.498%	3	370	-33.333%
2026-02-06	5.9000	6.0300	4.9300	6.0300	-12.735%	31	368	-33.665%
2026-02-04	6.6100	6.9100	6.0500	6.9100	-5.342%	31	364	-42.113%
2026-02-03	6.7300	7.3000	6.7300	7.3000	-4.575%	6	341	-45.205%
2026-02-02	7.6500	7.6500	7.6500	7.6500	-7.942%	2	344	-47.712%
2026-01-30	7.8600	8.3100	7.8600	8.3100	+12.297%	84	344	-51.865%
2026-01-29	7.5300	7.5300	7.3500	7.4000	+5.866%	4	343	-45.946%
2026-01-28	7.7000	8.5600	6.9900	6.9900	-8.627%	15	341	-42.775%
2026-01-27	7.6500	7.6500	7.6500	7.6500	-5.904%	4	334	-47.712%
2026-01-23	8.1700	8.1700	8.1300	8.1300	-7.823%	14	334	-50.800%
2026-01-22	8.8200	8.8200	8.8200	8.8200	+0.227%	7	322	-54.649%
2026-01-21	8.8000	8.8000	8.8000	8.8000	-5.882%	1	322	-54.545%
2026-01-20	9.4000	9.4000	9.2000	9.3500	-4.592%	5	322	-57.219%
2026-01-16	9.9500	9.9500	9.8000	9.8000	-1.210%	111	219	-59.184%
2026-01-15	9.9200	9.9200	9.9200	9.9200	+3.119%	1	219	-59.677%
2026-01-14	10.2500	10.2500	9.6200	9.6200	-23.347%	8	219	-58.420%
2026-01-07	12.5500	12.5500	12.5500	12.5500	+15.455%	1	223	-68.127%
2026-01-06	10.8700	10.8700	10.8700	10.8700	+17.260%	4	223	-63.201%
2026-01-05	11.4500	11.4500	9.2700	9.2700	-21.106%	22	248	-56.850%
2026-01-02	12.8400	12.8400	11.7500	11.7500	-3.846%	100	248	-65.957%
2025-12-30	12.2200	12.2200	12.2200	12.2200	+0.082%	6	215	-67.267%
2025-12-29	12.2100	12.2100	12.2100	12.2100	-9.016%	39	209	-67.240%
2025-12-23	13.4200	13.4200	13.4200	13.4200	-3.384%	4	186	-70.194%
2025-12-22	13.6500	13.8900	13.6500	13.8900	-7.585%	6	182	-71.202%
2025-12-18	15.0300	15.0300	15.0300	15.0300	+0.872%	4	177	-73.387%
2025-12-16	14.9000	14.9000	14.9000	14.9000	-5.216%	5	175	-73.154%
2025-11-25	15.7200	15.7200	15.7200	15.7200	-0.317%	4	170	-74.555%
2025-11-24	15.7700	15.7700	15.7700	15.7700	+1.545%	4	170	-74.635%
2025-11-19	15.5300	15.5300	15.5300	15.5300	+5.146%	4	170	-74.243%
2025-11-14	14.7700	14.7700	14.7700	14.7700	+7.810%	2	170	-72.918%
2025-11-11	13.6100	13.7000	13.6100	13.7000	-9.868%	9	170	-70.803%
2025-11-07	15.5000	15.5500	15.2000	15.2000	-9.416%	43	170	-73.684%
2025-11-06	16.7800	16.7800	16.7800	16.7800	+3.389%	1	152	-76.162%
2025-10-27	16.2300	16.2300	16.2300	16.2300	+4.239%	1	151	-75.354%
2025-10-23	15.5700	15.5700	15.5700	15.5700	-9.844%	1	151	-74.310%
2025-10-20	17.2700	17.2700	17.2700	17.2700	+4.921%	1	151	-76.838%
2025-10-08	16.4600	16.4600	16.4600	16.4600	+3.914%	1	151	-75.699%
2025-09-23	15.8400	15.8400	15.8400	15.8400	-6.604%	1	150	-74.747%
2025-09-22	16.6600	16.9600	16.6600	16.9600	+8.025%	2	149	-76.415%
2025-09-18	15.1000	15.7400	15.1000	15.7000	+1.030%	50	149	-74.522%
2025-09-17	15.3300	15.5400	15.3300	15.5400	-8.749%	2	148	-74.260%
2025-09-15	16.8000	17.0300	16.8000	17.0300	+1.309%	2	148	-76.512%
2025-09-12	16.5200	16.8100	16.5200	16.8100	-13.306%	2	148	-76.205%
2025-07-18	19.3500	19.3900	19.3500	19.3900	+14.734%	2	148	-79.371%
2025-07-16	16.8300	16.9700	16.8300	16.9000	-0.236%	28	147	-76.331%
2025-07-15	16.8500	16.9400	16.8500	16.9400	+1.559%	2	134	-76.387%
2025-07-14	16.6300	16.8400	16.6200	16.6800	+5.838%	250	134	-76.019%
2025-07-11	15.8000	15.8500	15.6200	15.7600	0.000%	19	9	-74.619%