Dark

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

EOD

Aug 5, 2026

5.10+7.368%(+0.35)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	5.1000	5.1000	5.1000	5.1000	+7.368%	12	443	0.000%
2026-08-04	5.0000	5.0500	4.7500	4.7500	-3.061%	107	443	+7.368%
2026-08-03	4.9000	4.9000	4.9000	4.9000	-4.854%	1	387	+4.082%
2026-07-31	5.0000	5.3000	5.0000	5.1500	-0.962%	23	387	-0.971%
2026-07-28	5.2000	5.2000	5.2000	5.2000	-0.952%	14	369	-1.923%
2026-07-27	5.2500	5.2500	5.2500	5.2500	+10.994%	1	369	-2.857%
2026-07-24	4.8500	5.0000	4.7300	4.7300	-0.421%	47	369	+7.822%
2026-07-23	4.7400	4.7500	4.7400	4.7500	-16.520%	2	353	+7.368%
2026-07-21	5.6500	5.6900	5.6500	5.6900	-8.226%	7	353	-10.369%
2026-07-17	5.9500	6.2000	5.9500	6.2000	-3.876%	9	349	-17.742%
2026-07-16	6.6000	6.6500	6.4000	6.4500	-9.790%	23	340	-20.930%
2026-07-15	6.7500	7.3000	6.7500	7.1500	+6.716%	9	322	-28.671%
2026-07-14	6.7000	6.8000	6.7000	6.7000	-17.284%	67	319	-23.881%
2026-07-10	8.1000	8.1000	8.1000	8.1000	-2.761%	10	252	-37.037%
2026-07-09	8.3300	8.3300	8.3300	8.3300	+18.156%	1	242	-38.776%
2026-07-08	7.3700	7.3700	7.0500	7.0500	-2.759%	2	242	-27.660%
2026-07-07	7.8400	7.8400	7.2500	7.2500	-16.953%	6	241	-29.655%
2026-07-06	8.7300	8.7300	8.7300	8.7300	-1.467%	5	241	-41.581%
2026-07-02	8.9000	8.9000	8.3300	8.8600	+0.682%	18	245	-42.438%
2026-07-01	9.2500	9.2500	8.8000	8.8000	-3.825%	2	245	-42.045%
2026-06-30	9.4000	9.4000	9.1500	9.1500	+7.018%	19	245	-44.262%
2026-06-29	8.5500	8.5500	8.5500	8.5500	-5.629%	5	233	-40.351%
2026-06-26	9.0600	9.0600	9.0600	9.0600	+0.667%	5	233	-43.709%
2026-06-25	9.0000	9.0000	9.0000	9.0000	-1.099%	1	228	-43.333%
2026-06-24	9.1000	9.1000	9.1000	9.1000	+7.438%	35	227	-43.956%
2026-06-23	8.4700	8.4700	8.4700	8.4700	-12.680%	1	229	-39.787%
2026-06-18	9.7000	9.7300	9.7000	9.7000	+15.890%	4	230	-47.423%
2026-06-17	8.2000	8.4000	8.2000	8.3700	-3.460%	3	230	-39.068%
2026-06-16	8.6700	8.6700	8.6700	8.6700	+0.231%	1	230	-41.176%
2026-06-15	9.2000	9.2000	8.5000	8.6500	+16.107%	80	179	-41.040%
2026-06-12	7.3500	7.5500	7.0500	7.4500	+1.361%	14	179	-31.544%
2026-06-10	7.2000	7.3500	7.0500	7.3500	-2.390%	10	179	-30.612%
2026-06-09	7.5300	7.5300	7.5300	7.5300	+4.583%	3	172	-32.271%
2026-06-02	7.3500	7.5500	7.2000	7.2000	-4.000%	9	171	-29.167%
2026-06-01	7.5000	7.5500	7.2700	7.5000	-5.063%	12	164	-32.000%
2026-05-29	7.7500	8.1000	7.7500	7.9000	+2.597%	9	160	-35.443%
2026-05-28	7.1000	7.7500	7.1000	7.7000	+2.667%	12	160	-33.766%
2026-05-27	7.7000	7.7000	7.5000	7.5000	+10.294%	4	153	-32.000%
2026-05-26	6.8000	6.8000	6.8000	6.8000	+8.800%	1	151	-25.000%
2026-05-21	6.2500	6.2500	6.2500	6.2500	+14.679%	1	151	-18.400%
2026-05-20	5.4500	5.4500	5.4500	5.4500	-24.306%	1	151	-6.422%
2026-05-13	7.2000	7.2000	7.2000	7.2000	-14.286%	1	149	-29.167%
2026-05-08	8.4000	8.4000	8.4000	8.4000	+6.870%	1	150	-39.286%
2026-04-28	7.8600	7.8600	7.8600	7.8600	-1.750%	7	149	-35.115%
2026-04-20	8.0000	8.0000	8.0000	8.0000	-7.193%	1	149	-36.250%
2026-04-17	8.6200	8.6200	8.6200	8.6200	+8.428%	1	149	-40.835%
2026-04-10	7.9500	7.9500	7.9500	7.9500	+2.185%	15	148	-35.849%
2026-04-08	7.7800	7.7800	7.7800	7.7800	+11.942%	1	163	-34.447%
2026-04-02	6.9500	6.9500	6.9500	6.9500	+22.359%	5	157	-26.619%
2026-04-01	5.7000	5.7000	5.6700	5.6800	+10.291%	21	157	-10.211%
2026-03-30	5.1500	5.1500	5.1500	5.1500	-10.745%	3	175	-0.971%
2026-03-26	5.7700	5.7700	5.7700	5.7700	-13.881%	3	178	-11.612%
2026-03-18	6.7000	6.7000	6.7000	6.7000	+1.824%	5	178	-23.881%
2026-03-17	6.7000	6.7000	6.5800	6.5800	-7.324%	23	175	-22.492%
2026-03-16	7.1000	7.1000	7.1000	7.1000	-4.953%	18	193	-28.169%
2026-03-13	7.5000	7.5000	7.4700	7.4700	-11.598%	11	175	-31.727%
2026-02-26	8.4500	8.4500	8.4500	8.4500	+6.289%	16	164	-39.645%
2026-02-25	5.5500	7.9500	5.5500	7.9500	+9.504%	49	151	-35.849%
2026-02-18	7.2600	7.2600	7.2600	7.2600	+15.421%	8	151	-29.752%
2026-02-11	7.8500	7.8500	6.2200	6.2900	-12.639%	24	151	-18.919%
2026-02-09	7.2000	7.2000	7.2000	7.2000	+9.589%	2	156	-29.167%
2026-02-06	7.0300	7.0300	6.5700	6.5700	-17.978%	22	156	-22.374%
2026-02-04	8.0100	8.0100	8.0100	8.0100	-7.077%	14	156	-36.330%
2026-02-03	8.4500	9.1900	8.4500	8.6200	-7.312%	30	156	-40.835%
2026-02-02	9.3000	9.3000	9.3000	9.3000	+5.562%	2	138	-45.161%
2026-01-29	9.4000	9.4000	8.8100	8.8100	-7.458%	74	138	-42.111%
2026-01-28	9.5200	9.5200	9.5200	9.5200	+1.169%	33	82	-46.429%
2026-01-27	9.4100	9.4100	9.4100	9.4100	-13.272%	4	82	-45.802%
2026-01-21	10.8500	10.8500	10.8500	10.8500	-3.384%	6	82	-52.995%
2026-01-20	11.2500	11.3500	11.2000	11.2300	-5.232%	5	82	-54.586%
2026-01-16	11.8500	11.8500	11.8500	11.8500	+3.133%	1	80	-56.962%
2026-01-14	12.2500	12.4000	11.4900	11.4900	-11.615%	30	80	-55.614%
2026-01-13	13.0000	13.0000	13.0000	13.0000	-8.772%	5	85	-60.769%
2026-01-09	14.3000	14.3000	14.2000	14.2500	-10.095%	18	86	-64.211%
2026-01-07	15.6000	15.9400	15.6000	15.8500	+13.214%	134	88	-67.823%
2026-01-06	14.0000	14.0000	14.0000	14.0000	+6.061%	1	127	-63.571%
2026-01-05	13.0200	13.2100	13.0200	13.2000	-13.894%	9	125	-61.364%
2025-12-24	15.4000	15.4000	15.3300	15.3300	-10.976%	8	125	-66.732%
2025-12-03	17.2200	17.2200	17.2200	17.2200	-4.967%	10	125	-70.383%
2025-11-28	18.1200	18.1200	18.1200	18.1200	+10.420%	2	116	-71.854%
2025-11-11	16.4100	16.4100	16.4100	16.4100	-12.387%	8	108	-68.921%
2025-09-23	18.4500	18.7300	18.4500	18.7300	-6.303%	2	108	-72.771%
2025-09-22	19.6300	19.9900	19.6300	19.9900	+7.589%	2	108	-74.487%
2025-09-18	18.0000	18.6100	18.0000	18.5800	+2.032%	43	108	-72.551%
2025-09-17	18.0300	18.2600	18.0300	18.2100	-20.097%	4	74	-71.993%
2025-08-15	22.7900	22.7900	22.7900	22.7900	+15.217%	1	73	-77.622%
2025-07-16	19.7000	19.8700	19.7000	19.7800	+1.697%	92	72	-74.216%
2025-07-14	19.4400	19.6000	19.4100	19.4500	+5.078%	54	26	-73.779%
2025-07-11	18.3400	18.5100	18.3400	18.5100	0.000%	2	0	-72.447%