Dark

XOM20270617P125
XOM Jun 17 2027 125.00 Put (XOM270617P00125000)
option OPRA

EOD

Sep 16, 2026

3.40+13.333%(+0.40)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.4000	3.4000	3.4000	3.4000	+13.333%	1	923	0.000%
2026-09-15	3.0000	3.0000	3.0000	3.0000	-3.226%	1	922	+13.333%
2026-09-11	3.1000	3.1000	3.1000	3.1000	+1.639%	1	922	+9.677%
2026-09-09	3.0500	3.0500	3.0500	3.0500	-17.568%	1	922	+11.475%
2026-09-08	3.7000	3.7000	3.7000	3.7000	+2.778%	13	922	-8.108%
2026-09-04	3.3000	3.6000	3.3000	3.6000	+12.150%	4	913	-5.556%
2026-09-02	3.2100	3.2100	3.2100	3.2100	+0.627%	1	913	+5.919%
2026-09-01	3.1100	3.1900	3.1100	3.1900	-18.205%	2	912	+6.583%
2026-08-28	3.9000	3.9000	3.9000	3.9000	0.000%	4	912	-12.821%
2026-08-27	3.9000	3.9000	3.9000	3.9000	+2.632%	22	912	-12.821%
2026-08-26	3.6000	3.8000	3.5000	3.8000	+13.095%	131	890	-10.526%
2026-08-24	3.3600	3.3600	3.3600	3.3600	+8.387%	10	888	+1.190%
2026-08-21	3.1000	3.1000	3.1000	3.1000	+8.392%	20	878	+9.677%
2026-08-20	2.8600	2.8600	2.8600	2.8600	-12.538%	4	858	+18.881%
2026-08-18	3.2000	3.3500	3.1500	3.2700	-7.365%	100	858	+3.976%
2026-08-17	3.5000	3.5300	3.5000	3.5300	-4.595%	55	795	-3.683%
2026-08-14	3.7500	3.7500	3.7000	3.7000	-10.628%	25	750	-8.108%
2026-08-13	4.2500	4.3000	4.0000	4.1400	+3.500%	68	725	-17.874%
2026-08-11	4.0000	4.0000	4.0000	4.0000	-3.614%	15	677	-15.000%
2026-08-10	4.2500	4.2500	4.1000	4.1500	-19.417%	219	662	-18.072%
2026-08-07	5.1500	5.2000	5.0500	5.1500	+0.980%	26	461	-33.981%
2026-08-05	5.1000	5.1000	5.1000	5.1000	+7.368%	12	443	-33.333%
2026-08-04	5.0000	5.0500	4.7500	4.7500	-3.061%	107	443	-28.421%
2026-08-03	4.9000	4.9000	4.9000	4.9000	-4.854%	1	387	-30.612%
2026-07-31	5.0000	5.3000	5.0000	5.1500	-0.962%	23	387	-33.981%
2026-07-28	5.2000	5.2000	5.2000	5.2000	-0.952%	14	369	-34.615%
2026-07-27	5.2500	5.2500	5.2500	5.2500	+10.994%	1	369	-35.238%
2026-07-24	4.8500	5.0000	4.7300	4.7300	-0.421%	47	369	-28.118%
2026-07-23	4.7400	4.7500	4.7400	4.7500	-16.520%	2	353	-28.421%
2026-07-21	5.6500	5.6900	5.6500	5.6900	-8.226%	7	353	-40.246%
2026-07-17	5.9500	6.2000	5.9500	6.2000	-3.876%	9	349	-45.161%
2026-07-16	6.6000	6.6500	6.4000	6.4500	-9.790%	23	340	-47.287%
2026-07-15	6.7500	7.3000	6.7500	7.1500	+6.716%	9	322	-52.448%
2026-07-14	6.7000	6.8000	6.7000	6.7000	-17.284%	67	319	-49.254%
2026-07-10	8.1000	8.1000	8.1000	8.1000	-2.761%	10	252	-58.025%
2026-07-09	8.3300	8.3300	8.3300	8.3300	+18.156%	1	242	-59.184%
2026-07-08	7.3700	7.3700	7.0500	7.0500	-2.759%	2	242	-51.773%
2026-07-07	7.8400	7.8400	7.2500	7.2500	-16.953%	6	241	-53.103%
2026-07-06	8.7300	8.7300	8.7300	8.7300	-1.467%	5	241	-61.054%
2026-07-02	8.9000	8.9000	8.3300	8.8600	+0.682%	18	245	-61.625%
2026-07-01	9.2500	9.2500	8.8000	8.8000	-3.825%	2	245	-61.364%
2026-06-30	9.4000	9.4000	9.1500	9.1500	+7.018%	19	245	-62.842%
2026-06-29	8.5500	8.5500	8.5500	8.5500	-5.629%	5	233	-60.234%
2026-06-26	9.0600	9.0600	9.0600	9.0600	+0.667%	5	233	-62.472%
2026-06-25	9.0000	9.0000	9.0000	9.0000	-1.099%	1	228	-62.222%
2026-06-24	9.1000	9.1000	9.1000	9.1000	+7.438%	35	227	-62.637%
2026-06-23	8.4700	8.4700	8.4700	8.4700	-12.680%	1	229	-59.858%
2026-06-18	9.7000	9.7300	9.7000	9.7000	+15.890%	4	230	-64.948%
2026-06-17	8.2000	8.4000	8.2000	8.3700	-3.460%	3	230	-59.379%
2026-06-16	8.6700	8.6700	8.6700	8.6700	+0.231%	1	230	-60.784%
2026-06-15	9.2000	9.2000	8.5000	8.6500	+16.107%	80	179	-60.694%
2026-06-12	7.3500	7.5500	7.0500	7.4500	+1.361%	14	179	-54.362%
2026-06-10	7.2000	7.3500	7.0500	7.3500	-2.390%	10	179	-53.741%
2026-06-09	7.5300	7.5300	7.5300	7.5300	+4.583%	3	172	-54.847%
2026-06-02	7.3500	7.5500	7.2000	7.2000	-4.000%	9	171	-52.778%
2026-06-01	7.5000	7.5500	7.2700	7.5000	-5.063%	12	164	-54.667%
2026-05-29	7.7500	8.1000	7.7500	7.9000	+2.597%	9	160	-56.962%
2026-05-28	7.1000	7.7500	7.1000	7.7000	+2.667%	12	160	-55.844%
2026-05-27	7.7000	7.7000	7.5000	7.5000	+10.294%	4	153	-54.667%
2026-05-26	6.8000	6.8000	6.8000	6.8000	+8.800%	1	151	-50.000%
2026-05-21	6.2500	6.2500	6.2500	6.2500	+14.679%	1	151	-45.600%
2026-05-20	5.4500	5.4500	5.4500	5.4500	-24.306%	1	151	-37.615%
2026-05-13	7.2000	7.2000	7.2000	7.2000	-14.286%	1	149	-52.778%
2026-05-08	8.4000	8.4000	8.4000	8.4000	+6.870%	1	150	-59.524%
2026-04-28	7.8600	7.8600	7.8600	7.8600	-1.750%	7	149	-56.743%
2026-04-20	8.0000	8.0000	8.0000	8.0000	-7.193%	1	149	-57.500%
2026-04-17	8.6200	8.6200	8.6200	8.6200	+8.428%	1	149	-60.557%
2026-04-10	7.9500	7.9500	7.9500	7.9500	+2.185%	15	148	-57.233%
2026-04-08	7.7800	7.7800	7.7800	7.7800	+11.942%	1	163	-56.298%
2026-04-02	6.9500	6.9500	6.9500	6.9500	+22.359%	5	157	-51.079%
2026-04-01	5.7000	5.7000	5.6700	5.6800	+10.291%	21	157	-40.141%
2026-03-30	5.1500	5.1500	5.1500	5.1500	-10.745%	3	175	-33.981%
2026-03-26	5.7700	5.7700	5.7700	5.7700	-13.881%	3	178	-41.075%
2026-03-18	6.7000	6.7000	6.7000	6.7000	+1.824%	5	178	-49.254%
2026-03-17	6.7000	6.7000	6.5800	6.5800	-7.324%	23	175	-48.328%
2026-03-16	7.1000	7.1000	7.1000	7.1000	-4.953%	18	193	-52.113%
2026-03-13	7.5000	7.5000	7.4700	7.4700	-11.598%	11	175	-54.485%
2026-02-26	8.4500	8.4500	8.4500	8.4500	+6.289%	16	164	-59.763%
2026-02-25	5.5500	7.9500	5.5500	7.9500	+9.504%	49	151	-57.233%
2026-02-18	7.2600	7.2600	7.2600	7.2600	+15.421%	8	151	-53.168%
2026-02-11	7.8500	7.8500	6.2200	6.2900	-12.639%	24	151	-45.946%
2026-02-09	7.2000	7.2000	7.2000	7.2000	+9.589%	2	156	-52.778%
2026-02-06	7.0300	7.0300	6.5700	6.5700	-17.978%	22	156	-48.250%
2026-02-04	8.0100	8.0100	8.0100	8.0100	-7.077%	14	156	-57.553%
2026-02-03	8.4500	9.1900	8.4500	8.6200	-7.312%	30	156	-60.557%
2026-02-02	9.3000	9.3000	9.3000	9.3000	+5.562%	2	138	-63.441%
2026-01-29	9.4000	9.4000	8.8100	8.8100	-7.458%	74	138	-61.407%
2026-01-28	9.5200	9.5200	9.5200	9.5200	+1.169%	33	82	-64.286%
2026-01-27	9.4100	9.4100	9.4100	9.4100	-13.272%	4	82	-63.868%
2026-01-21	10.8500	10.8500	10.8500	10.8500	-3.384%	6	82	-68.664%
2026-01-20	11.2500	11.3500	11.2000	11.2300	-5.232%	5	82	-69.724%
2026-01-16	11.8500	11.8500	11.8500	11.8500	+3.133%	1	80	-71.308%
2026-01-14	12.2500	12.4000	11.4900	11.4900	-11.615%	30	80	-70.409%
2026-01-13	13.0000	13.0000	13.0000	13.0000	-8.772%	5	85	-73.846%
2026-01-09	14.3000	14.3000	14.2000	14.2500	-10.095%	18	86	-76.140%
2026-01-07	15.6000	15.9400	15.6000	15.8500	+13.214%	134	88	-78.549%
2026-01-06	14.0000	14.0000	14.0000	14.0000	+6.061%	1	127	-75.714%
2026-01-05	13.0200	13.2100	13.0200	13.2000	-13.894%	9	125	-74.242%
2025-12-24	15.4000	15.4000	15.3300	15.3300	-10.976%	8	125	-77.821%
2025-12-03	17.2200	17.2200	17.2200	17.2200	-4.967%	10	125	-80.256%
2025-11-28	18.1200	18.1200	18.1200	18.1200	+10.420%	2	116	-81.236%
2025-11-11	16.4100	16.4100	16.4100	16.4100	-12.387%	8	108	-79.281%
2025-09-23	18.4500	18.7300	18.4500	18.7300	-6.303%	2	108	-81.847%
2025-09-22	19.6300	19.9900	19.6300	19.9900	+7.589%	2	108	-82.991%
2025-09-18	18.0000	18.6100	18.0000	18.5800	+2.032%	43	108	-81.701%
2025-09-17	18.0300	18.2600	18.0300	18.2100	-20.097%	4	74	-81.329%
2025-08-15	22.7900	22.7900	22.7900	22.7900	+15.217%	1	73	-85.081%
2025-07-16	19.7000	19.8700	19.7000	19.7800	+1.697%	92	72	-82.811%
2025-07-14	19.4400	19.6000	19.4100	19.4500	+5.078%	54	26	-82.519%
2025-07-11	18.3400	18.5100	18.3400	18.5100	0.000%	2	0	-81.632%