Dark

XOM20270617P130
XOM Jun 17 2027 130.00 Put (XOM270617P00130000)
option OPRA

EOD

Sep 17, 2026

4.25-1.163%(-0.05)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.2500	4.2500	4.2500	4.2500	-1.163%	61	1,948	0.000%
2026-09-16	4.3000	4.3000	4.3000	4.3000	+16.216%	1	1,913	-1.163%
2026-09-15	3.6000	3.7000	3.5000	3.7000	-5.612%	265	1,914	+14.865%
2026-09-11	3.9700	3.9700	3.9200	3.9200	-0.759%	3	1,652	+8.418%
2026-09-10	3.9000	3.9500	3.9000	3.9500	-10.835%	2	1,652	+7.595%
2026-09-04	4.4300	4.4300	4.4300	4.4300	+9.383%	2	1,650	-4.063%
2026-09-01	4.0500	4.0500	4.0500	4.0500	-20.588%	34	1,650	+4.938%
2026-08-28	5.1500	5.1500	5.1000	5.1000	+5.155%	19	1,616	-16.667%
2026-08-27	4.8500	4.8500	4.8500	4.8500	+14.929%	18	1,607	-12.371%
2026-08-24	4.3000	4.3000	4.2200	4.2200	+8.205%	11	1,589	+0.711%
2026-08-19	3.8100	3.9000	3.8000	3.9000	-3.704%	11	1,589	+8.974%
2026-08-18	4.1900	4.2600	3.9000	4.0500	-7.955%	28	1,586	+4.938%
2026-08-17	4.6000	4.6000	4.3800	4.4000	-7.757%	39	1,569	-3.409%
2026-08-14	4.8300	4.8300	4.7000	4.7700	-7.379%	45	1,532	-10.901%
2026-08-13	5.1500	5.1500	5.1500	5.1500	0.000%	17	1,514	-17.476%
2026-08-11	5.1000	5.1500	5.1000	5.1500	+0.980%	20	1,497	-17.476%
2026-08-10	5.4500	5.5000	5.1000	5.1000	-21.538%	13	1,505	-16.667%
2026-08-07	6.5000	6.5000	6.5000	6.5000	+5.691%	16	1,498	-34.615%
2026-08-06	6.4500	6.5000	6.1500	6.1500	-3.906%	23	1,500	-30.894%
2026-08-05	6.4000	6.4000	6.4000	6.4000	+4.918%	18	1,487	-33.594%
2026-08-04	6.3500	6.4000	6.1000	6.1000	-1.929%	74	1,469	-30.328%
2026-08-03	6.0500	6.2200	6.0500	6.2200	+7.241%	3	1,408	-31.672%
2026-07-30	6.0500	6.0500	5.8000	5.8000	-4.132%	2	1,407	-26.724%
2026-07-29	5.6800	6.0500	5.5500	6.0500	-10.370%	24	1,409	-29.752%
2026-07-28	6.4000	6.7500	6.4000	6.7500	+3.687%	15	1,397	-37.037%
2026-07-27	6.4900	6.5400	6.4700	6.5100	+7.072%	18	1,387	-34.716%
2026-07-24	6.0500	6.1000	6.0000	6.0800	+0.496%	85	1,377	-30.099%
2026-07-23	5.9500	6.0900	5.9500	6.0500	-6.347%	9	1,298	-29.752%
2026-07-22	6.6000	6.6000	6.4600	6.4600	-9.014%	30	1,299	-34.211%
2026-07-21	7.3500	7.3500	7.0300	7.1000	-5.960%	17	1,270	-40.141%
2026-07-20	7.7000	7.7000	7.5500	7.5500	-1.948%	9	1,261	-43.709%
2026-07-17	7.7000	7.7000	7.7000	7.7000	-3.750%	15	1,253	-44.805%
2026-07-16	8.1000	8.1000	8.0000	8.0000	-3.614%	117	1,238	-46.875%
2026-07-15	8.3000	8.3000	8.3000	8.3000	+1.220%	7	1,135	-48.795%
2026-07-14	8.2000	8.2000	8.1600	8.2000	-2.381%	12	1,131	-48.171%
2026-07-13	8.9500	8.9500	8.3000	8.4000	-18.605%	44	1,131	-49.405%
2026-07-09	10.3200	10.3200	10.3200	10.3200	+4.242%	3	1,122	-58.818%
2026-07-08	9.0700	9.9000	8.7500	9.9000	+10.122%	31	1,122	-57.071%
2026-07-07	9.6500	9.6500	8.9900	8.9900	-12.293%	258	1,095	-52.725%
2026-07-06	10.7500	10.7500	10.2500	10.2500	-2.381%	17	862	-58.537%
2026-07-02	10.4700	10.5000	10.4700	10.5000	-4.284%	2	845	-59.524%
2026-07-01	11.1000	11.1500	10.9700	10.9700	+3.491%	16	845	-61.258%
2026-06-29	10.6000	10.6000	10.6000	10.6000	-4.505%	5	845	-59.906%
2026-06-26	11.1000	11.1000	11.1000	11.1000	-2.289%	3	845	-61.712%
2026-06-18	11.4200	11.7700	11.3600	11.3600	+11.482%	13	825	-62.588%
2026-06-17	10.0000	10.2500	9.9500	10.1900	-2.952%	12	825	-58.292%
2026-06-15	10.5800	10.5800	10.5000	10.5000	+19.318%	18	825	-59.524%
2026-06-12	8.7500	8.8500	8.6500	8.8000	-5.882%	42	825	-51.705%
2026-06-11	8.8000	9.3500	8.5000	9.3500	+1.630%	11	825	-54.545%
2026-06-09	9.3000	9.4000	9.0000	9.2000	+6.358%	9	815	-53.804%
2026-06-08	8.2500	8.6500	8.2500	8.6500	-0.575%	8	806	-50.867%
2026-06-05	8.7000	8.8500	8.5000	8.7000	+4.819%	9	798	-51.149%
2026-06-04	8.5500	8.5500	8.1500	8.3000	+0.606%	9	789	-48.795%
2026-06-03	8.4000	8.4000	8.0500	8.2500	-12.420%	8	780	-48.485%
2026-05-29	9.4200	9.4200	9.4200	9.4200	+3.516%	7	772	-54.883%
2026-05-27	9.6500	9.6500	9.0500	9.1000	+1.676%	10	772	-53.297%
2026-05-26	8.2500	9.0500	8.2500	8.9500	+19.333%	9	763	-52.514%
2026-05-21	7.5000	7.5000	7.5000	7.5000	0.000%	3	756	-43.333%
2026-05-15	7.8000	7.8000	7.5000	7.5000	-10.180%	8	756	-43.333%
2026-05-14	8.3500	8.5500	8.3500	8.3500	-5.650%	9	748	-49.102%
2026-05-13	8.6000	8.9000	8.6000	8.8500	+2.907%	13	739	-51.977%
2026-05-12	9.0000	9.0000	7.9500	8.6000	-4.232%	84	739	-50.581%
2026-05-11	8.9800	8.9800	8.9800	8.9800	-14.882%	1	739	-52.673%
2026-05-08	10.5500	10.5500	10.5500	10.5500	+0.957%	1	672	-59.716%
2026-05-07	10.4000	10.4500	10.4000	10.4500	+9.310%	8	673	-59.330%
2026-05-06	9.5500	9.6000	8.5100	9.5600	+11.682%	86	669	-55.544%
2026-05-04	9.4700	9.4700	8.3500	8.5600	-0.117%	140	619	-50.350%
2026-04-30	8.6600	8.8100	8.4000	8.5700	-1.494%	110	544	-50.408%
2026-04-29	8.7000	8.7000	8.7000	8.7000	-6.952%	1	443	-51.149%
2026-04-23	9.3500	9.3500	9.3500	9.3500	-1.058%	1	443	-54.545%
2026-04-22	9.3500	9.4500	9.3000	9.4500	+6.900%	113	444	-55.026%
2026-04-16	9.1000	9.1000	8.8400	8.8400	-7.917%	2	444	-51.923%
2026-04-15	9.6000	9.6000	9.6000	9.6000	+9.339%	1	446	-55.729%
2026-04-09	7.4000	8.7800	7.4000	8.7800	-5.081%	4	445	-51.595%
2026-04-08	8.2000	9.2500	8.2000	9.2500	+12.943%	11	445	-54.054%
2026-04-02	8.1900	8.1900	8.1900	8.1900	+7.763%	5	440	-48.107%
2026-04-01	7.6000	7.6000	7.6000	7.6000	+25.620%	28	440	-44.079%
2026-03-30	6.0500	6.0500	6.0500	6.0500	-7.634%	3	440	-29.752%
2026-03-27	6.9000	6.9000	6.5000	6.5500	-6.026%	6	437	-35.115%
2026-03-25	7.3800	7.3800	6.9700	6.9700	-1.831%	106	439	-39.024%
2026-03-24	7.1000	7.1500	6.8500	7.1000	-11.250%	42	378	-40.141%
2026-03-17	7.9000	8.0000	7.7500	8.0000	-12.184%	28	394	-46.875%
2026-03-13	9.1100	9.1100	9.1100	9.1100	-1.407%	2	390	-53.348%
2026-03-12	9.2400	9.2400	9.2400	9.2400	-4.249%	1	392	-54.004%
2026-03-11	9.9400	9.9400	9.6500	9.6500	0.000%	12	393	-55.959%
2026-03-10	9.6500	9.6500	9.6500	9.6500	0.000%	90	399	-55.959%
2026-03-09	9.6500	9.6600	9.6500	9.6500	+1.579%	53	336	-55.959%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-6.863%	1	369	-55.263%
2026-03-03	9.0000	10.2000	9.0000	10.2000	+16.571%	3	368	-58.333%
2026-03-02	8.7500	8.7500	8.7500	8.7500	-10.623%	4	367	-51.429%
2026-02-26	9.9200	9.9200	9.7800	9.7900	+2.513%	55	371	-56.588%
2026-02-25	9.5500	9.5500	9.5500	9.5500	+4.945%	13	430	-55.497%
2026-02-23	9.1000	9.1000	9.1000	9.1000	-7.614%	3	430	-53.297%
2026-02-17	9.8000	9.8500	9.8000	9.8500	+23.899%	2	433	-56.853%
2026-02-12	7.9500	7.9500	7.9500	7.9500	+7.724%	20	434	-46.541%
2026-02-11	7.4200	7.4200	7.3800	7.3800	-11.084%	11	434	-42.412%
2026-02-09	8.3000	8.3000	8.3000	8.3000	-9.190%	6	436	-48.795%
2026-02-06	8.1100	9.1400	8.1100	9.1400	-7.770%	16	442	-53.501%
2026-02-05	9.9900	10.0000	9.9100	9.9100	-17.417%	24	438	-57.114%
2026-02-04	12.0000	12.0000	12.0000	12.0000	+18.812%	8	422	-64.583%
2026-02-03	10.5000	10.7300	9.9500	10.1000	-3.349%	201	426	-57.921%
2026-01-29	10.4500	10.4500	10.4500	10.4500	-14.344%	1	469	-59.330%
2026-01-28	12.2000	12.2000	12.2000	12.2000	+4.363%	4	469	-65.164%
2026-01-23	11.6900	11.6900	11.6900	11.6900	-7.589%	20	469	-63.644%
2026-01-22	12.6500	12.6500	12.6500	12.6500	-1.017%	7	469	-66.403%
2026-01-21	12.7500	12.7800	12.7500	12.7800	-4.627%	2	462	-66.745%
2026-01-20	13.4000	13.5500	13.4000	13.4000	-3.249%	10	462	-68.284%
2026-01-16	14.1000	14.1000	13.8500	13.8500	-1.071%	157	322	-69.314%
2026-01-14	14.7500	14.7500	13.7000	14.0000	-14.530%	77	322	-69.643%
2026-01-09	16.4300	16.5800	16.2200	16.3800	-13.562%	31	317	-74.054%
2026-01-07	18.8000	19.0500	18.8000	18.9500	+15.549%	18	317	-77.573%
2026-01-06	16.2000	16.4000	16.2000	16.4000	+6.149%	19	317	-74.085%
2026-01-05	15.6500	16.0400	15.4500	15.4500	-9.807%	332	37	-72.492%
2026-01-02	17.1300	17.1300	17.1300	17.1300	-2.560%	11	37	-75.190%
2025-12-29	17.5800	17.5800	17.5800	17.5800	-17.075%	1	26	-75.825%
2025-09-24	21.2000	21.2000	21.2000	21.2000	-2.930%	1	26	-79.953%
2025-09-23	21.6100	21.8400	21.6100	21.8400	-6.186%	2	26	-80.540%
2025-09-22	22.9700	23.2800	22.9700	23.2800	+6.936%	2	26	-81.744%
2025-09-18	21.4800	21.7700	21.4800	21.7700	+2.015%	6	26	-80.478%
2025-09-17	21.1200	21.3400	21.1200	21.3400	-1.158%	2	26	-80.084%
2025-09-16	21.4000	21.5900	21.4000	21.5900	-6.090%	2	26	-80.315%
2025-09-12	22.7700	22.9900	22.7700	22.9900	+0.218%	2	26	-81.514%
2025-07-16	22.8600	22.9500	22.8600	22.9400	+1.684%	12	26	-81.473%
2025-07-14	22.5600	22.6800	22.5300	22.5600	0.000%	44	21	-81.161%