Dark

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

EOD

Aug 5, 2026

6.40+4.918%(+0.30)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	6.4000	6.4000	6.4000	6.4000	+4.918%	18	1,487	0.000%
2026-08-04	6.3500	6.4000	6.1000	6.1000	-1.929%	74	1,469	+4.918%
2026-08-03	6.0500	6.2200	6.0500	6.2200	+7.241%	3	1,408	+2.894%
2026-07-30	6.0500	6.0500	5.8000	5.8000	-4.132%	2	1,407	+10.345%
2026-07-29	5.6800	6.0500	5.5500	6.0500	-10.370%	24	1,409	+5.785%
2026-07-28	6.4000	6.7500	6.4000	6.7500	+3.687%	15	1,397	-5.185%
2026-07-27	6.4900	6.5400	6.4700	6.5100	+7.072%	18	1,387	-1.690%
2026-07-24	6.0500	6.1000	6.0000	6.0800	+0.496%	85	1,377	+5.263%
2026-07-23	5.9500	6.0900	5.9500	6.0500	-6.347%	9	1,298	+5.785%
2026-07-22	6.6000	6.6000	6.4600	6.4600	-9.014%	30	1,299	-0.929%
2026-07-21	7.3500	7.3500	7.0300	7.1000	-5.960%	17	1,270	-9.859%
2026-07-20	7.7000	7.7000	7.5500	7.5500	-1.948%	9	1,261	-15.232%
2026-07-17	7.7000	7.7000	7.7000	7.7000	-3.750%	15	1,253	-16.883%
2026-07-16	8.1000	8.1000	8.0000	8.0000	-3.614%	117	1,238	-20.000%
2026-07-15	8.3000	8.3000	8.3000	8.3000	+1.220%	7	1,135	-22.892%
2026-07-14	8.2000	8.2000	8.1600	8.2000	-2.381%	12	1,131	-21.951%
2026-07-13	8.9500	8.9500	8.3000	8.4000	-18.605%	44	1,131	-23.810%
2026-07-09	10.3200	10.3200	10.3200	10.3200	+4.242%	3	1,122	-37.984%
2026-07-08	9.0700	9.9000	8.7500	9.9000	+10.122%	31	1,122	-35.354%
2026-07-07	9.6500	9.6500	8.9900	8.9900	-12.293%	258	1,095	-28.810%
2026-07-06	10.7500	10.7500	10.2500	10.2500	-2.381%	17	862	-37.561%
2026-07-02	10.4700	10.5000	10.4700	10.5000	-4.284%	2	845	-39.048%
2026-07-01	11.1000	11.1500	10.9700	10.9700	+3.491%	16	845	-41.659%
2026-06-29	10.6000	10.6000	10.6000	10.6000	-4.505%	5	845	-39.623%
2026-06-26	11.1000	11.1000	11.1000	11.1000	-2.289%	3	845	-42.342%
2026-06-18	11.4200	11.7700	11.3600	11.3600	+11.482%	13	825	-43.662%
2026-06-17	10.0000	10.2500	9.9500	10.1900	-2.952%	12	825	-37.193%
2026-06-15	10.5800	10.5800	10.5000	10.5000	+19.318%	18	825	-39.048%
2026-06-12	8.7500	8.8500	8.6500	8.8000	-5.882%	42	825	-27.273%
2026-06-11	8.8000	9.3500	8.5000	9.3500	+1.630%	11	825	-31.551%
2026-06-09	9.3000	9.4000	9.0000	9.2000	+6.358%	9	815	-30.435%
2026-06-08	8.2500	8.6500	8.2500	8.6500	-0.575%	8	806	-26.012%
2026-06-05	8.7000	8.8500	8.5000	8.7000	+4.819%	9	798	-26.437%
2026-06-04	8.5500	8.5500	8.1500	8.3000	+0.606%	9	789	-22.892%
2026-06-03	8.4000	8.4000	8.0500	8.2500	-12.420%	8	780	-22.424%
2026-05-29	9.4200	9.4200	9.4200	9.4200	+3.516%	7	772	-32.059%
2026-05-27	9.6500	9.6500	9.0500	9.1000	+1.676%	10	772	-29.670%
2026-05-26	8.2500	9.0500	8.2500	8.9500	+19.333%	9	763	-28.492%
2026-05-21	7.5000	7.5000	7.5000	7.5000	0.000%	3	756	-14.667%
2026-05-15	7.8000	7.8000	7.5000	7.5000	-10.180%	8	756	-14.667%
2026-05-14	8.3500	8.5500	8.3500	8.3500	-5.650%	9	748	-23.353%
2026-05-13	8.6000	8.9000	8.6000	8.8500	+2.907%	13	739	-27.684%
2026-05-12	9.0000	9.0000	7.9500	8.6000	-4.232%	84	739	-25.581%
2026-05-11	8.9800	8.9800	8.9800	8.9800	-14.882%	1	739	-28.731%
2026-05-08	10.5500	10.5500	10.5500	10.5500	+0.957%	1	672	-39.336%
2026-05-07	10.4000	10.4500	10.4000	10.4500	+9.310%	8	673	-38.756%
2026-05-06	9.5500	9.6000	8.5100	9.5600	+11.682%	86	669	-33.054%
2026-05-04	9.4700	9.4700	8.3500	8.5600	-0.117%	140	619	-25.234%
2026-04-30	8.6600	8.8100	8.4000	8.5700	-1.494%	110	544	-25.321%
2026-04-29	8.7000	8.7000	8.7000	8.7000	-6.952%	1	443	-26.437%
2026-04-23	9.3500	9.3500	9.3500	9.3500	-1.058%	1	443	-31.551%
2026-04-22	9.3500	9.4500	9.3000	9.4500	+6.900%	113	444	-32.275%
2026-04-16	9.1000	9.1000	8.8400	8.8400	-7.917%	2	444	-27.602%
2026-04-15	9.6000	9.6000	9.6000	9.6000	+9.339%	1	446	-33.333%
2026-04-09	7.4000	8.7800	7.4000	8.7800	-5.081%	4	445	-27.107%
2026-04-08	8.2000	9.2500	8.2000	9.2500	+12.943%	11	445	-30.811%
2026-04-02	8.1900	8.1900	8.1900	8.1900	+7.763%	5	440	-21.856%
2026-04-01	7.6000	7.6000	7.6000	7.6000	+25.620%	28	440	-15.789%
2026-03-30	6.0500	6.0500	6.0500	6.0500	-7.634%	3	440	+5.785%
2026-03-27	6.9000	6.9000	6.5000	6.5500	-6.026%	6	437	-2.290%
2026-03-25	7.3800	7.3800	6.9700	6.9700	-1.831%	106	439	-8.178%
2026-03-24	7.1000	7.1500	6.8500	7.1000	-11.250%	42	378	-9.859%
2026-03-17	7.9000	8.0000	7.7500	8.0000	-12.184%	28	394	-20.000%
2026-03-13	9.1100	9.1100	9.1100	9.1100	-1.407%	2	390	-29.748%
2026-03-12	9.2400	9.2400	9.2400	9.2400	-4.249%	1	392	-30.736%
2026-03-11	9.9400	9.9400	9.6500	9.6500	0.000%	12	393	-33.679%
2026-03-10	9.6500	9.6500	9.6500	9.6500	0.000%	90	399	-33.679%
2026-03-09	9.6500	9.6600	9.6500	9.6500	+1.579%	53	336	-33.679%
2026-03-06	9.5000	9.5000	9.5000	9.5000	-6.863%	1	369	-32.632%
2026-03-03	9.0000	10.2000	9.0000	10.2000	+16.571%	3	368	-37.255%
2026-03-02	8.7500	8.7500	8.7500	8.7500	-10.623%	4	367	-26.857%
2026-02-26	9.9200	9.9200	9.7800	9.7900	+2.513%	55	371	-34.627%
2026-02-25	9.5500	9.5500	9.5500	9.5500	+4.945%	13	430	-32.984%
2026-02-23	9.1000	9.1000	9.1000	9.1000	-7.614%	3	430	-29.670%
2026-02-17	9.8000	9.8500	9.8000	9.8500	+23.899%	2	433	-35.025%
2026-02-12	7.9500	7.9500	7.9500	7.9500	+7.724%	20	434	-19.497%
2026-02-11	7.4200	7.4200	7.3800	7.3800	-11.084%	11	434	-13.279%
2026-02-09	8.3000	8.3000	8.3000	8.3000	-9.190%	6	436	-22.892%
2026-02-06	8.1100	9.1400	8.1100	9.1400	-7.770%	16	442	-29.978%
2026-02-05	9.9900	10.0000	9.9100	9.9100	-17.417%	24	438	-35.419%
2026-02-04	12.0000	12.0000	12.0000	12.0000	+18.812%	8	422	-46.667%
2026-02-03	10.5000	10.7300	9.9500	10.1000	-3.349%	201	426	-36.634%
2026-01-29	10.4500	10.4500	10.4500	10.4500	-14.344%	1	469	-38.756%
2026-01-28	12.2000	12.2000	12.2000	12.2000	+4.363%	4	469	-47.541%
2026-01-23	11.6900	11.6900	11.6900	11.6900	-7.589%	20	469	-45.252%
2026-01-22	12.6500	12.6500	12.6500	12.6500	-1.017%	7	469	-49.407%
2026-01-21	12.7500	12.7800	12.7500	12.7800	-4.627%	2	462	-49.922%
2026-01-20	13.4000	13.5500	13.4000	13.4000	-3.249%	10	462	-52.239%
2026-01-16	14.1000	14.1000	13.8500	13.8500	-1.071%	157	322	-53.791%
2026-01-14	14.7500	14.7500	13.7000	14.0000	-14.530%	77	322	-54.286%
2026-01-09	16.4300	16.5800	16.2200	16.3800	-13.562%	31	317	-60.928%
2026-01-07	18.8000	19.0500	18.8000	18.9500	+15.549%	18	317	-66.227%
2026-01-06	16.2000	16.4000	16.2000	16.4000	+6.149%	19	317	-60.976%
2026-01-05	15.6500	16.0400	15.4500	15.4500	-9.807%	332	37	-58.576%
2026-01-02	17.1300	17.1300	17.1300	17.1300	-2.560%	11	37	-62.639%
2025-12-29	17.5800	17.5800	17.5800	17.5800	-17.075%	1	26	-63.595%
2025-09-24	21.2000	21.2000	21.2000	21.2000	-2.930%	1	26	-69.811%
2025-09-23	21.6100	21.8400	21.6100	21.8400	-6.186%	2	26	-70.696%
2025-09-22	22.9700	23.2800	22.9700	23.2800	+6.936%	2	26	-72.509%
2025-09-18	21.4800	21.7700	21.4800	21.7700	+2.015%	6	26	-70.602%
2025-09-17	21.1200	21.3400	21.1200	21.3400	-1.158%	2	26	-70.009%
2025-09-16	21.4000	21.5900	21.4000	21.5900	-6.090%	2	26	-70.357%
2025-09-12	22.7700	22.9900	22.7700	22.9900	+0.218%	2	26	-72.162%
2025-07-16	22.8600	22.9500	22.8600	22.9400	+1.684%	12	26	-72.101%
2025-07-14	22.5600	22.6800	22.5300	22.5600	0.000%	44	21	-71.631%