Dark

XOM20270617P135
XOM Jun 17 2027 135.00 Put (XOM270617P00135000)
option OPRA

EOD

Sep 18, 2026

5.20-1.887%(-0.10)42

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.1500	5.2000	5.1300	5.2000	-1.887%	42	1,327	0.000%
2026-09-17	5.5000	5.5000	5.3000	5.3000	+0.760%	3	1,311	-1.887%
2026-09-16	5.2600	5.2600	5.2600	5.2600	+8.454%	1	1,309	-1.141%
2026-09-14	4.6000	4.8500	4.6000	4.8500	-3.194%	6	1,309	+7.216%
2026-09-11	5.0000	5.0500	4.9300	5.0100	+1.212%	23	1,304	+3.792%
2026-09-10	4.9500	4.9500	4.9500	4.9500	-12.698%	1	1,284	+5.051%
2026-09-04	5.6600	5.6700	5.6500	5.6700	+12.277%	18	1,270	-8.289%
2026-09-01	5.0500	5.0500	5.0500	5.0500	-9.009%	28	1,270	+2.970%
2026-08-31	5.5500	5.5500	5.5500	5.5500	-8.264%	1	1,242	-6.306%
2026-08-27	6.0500	6.0500	6.0500	6.0500	+2.542%	15	1,241	-14.050%
2026-08-26	5.8000	5.9000	5.8000	5.9000	+15.234%	29	1,226	-11.864%
2026-08-24	5.1400	5.1400	5.1200	5.1200	+0.392%	3	1,198	+1.563%
2026-08-21	5.1000	5.1000	5.1000	5.1000	-8.929%	18	1,200	+1.961%
2026-08-17	5.6500	5.6500	5.6000	5.6000	-5.085%	18	1,182	-7.143%
2026-08-14	6.0500	6.0500	5.8500	5.9000	-7.813%	26	1,165	-11.864%
2026-08-13	6.3000	6.4000	6.3000	6.4000	+2.400%	27	1,166	-18.750%
2026-08-12	6.2500	6.2500	6.2500	6.2500	-3.101%	1	1,139	-16.800%
2026-08-11	6.3000	6.5000	6.3000	6.4500	-18.354%	16	1,138	-19.380%
2026-08-07	7.8800	8.1500	7.7500	7.9000	-1.863%	27	1,129	-34.177%
2026-08-05	7.9000	8.3500	7.9000	8.0500	+5.921%	178	1,117	-35.404%
2026-08-04	8.3500	8.3500	7.6000	7.6000	-1.299%	25	1,080	-31.579%
2026-08-03	7.5000	7.7000	7.3500	7.7000	+0.785%	605	1,056	-32.468%
2026-07-31	8.0500	8.1500	7.6400	7.6400	+3.243%	35	798	-31.937%
2026-07-30	7.6500	7.8500	7.4000	7.4000	-9.202%	10	773	-29.730%
2026-07-28	7.8000	8.4000	7.6500	8.1500	+1.875%	66	826	-36.196%
2026-07-27	7.9500	8.0500	7.9500	8.0000	+5.263%	21	768	-35.000%
2026-07-24	7.5500	7.6000	7.3000	7.6000	+1.064%	10	751	-31.579%
2026-07-23	7.3500	7.5200	7.3500	7.5200	-6.931%	16	747	-30.851%
2026-07-22	8.0000	8.0800	8.0000	8.0800	-7.657%	10	740	-35.644%
2026-07-21	8.7500	8.7500	8.7500	8.7500	-7.407%	1	743	-40.571%
2026-07-17	9.2000	9.5000	9.2000	9.4500	-4.061%	87	744	-44.974%
2026-07-16	9.7000	10.0000	9.7000	9.8500	-8.372%	56	705	-47.208%
2026-07-15	10.7500	10.7500	10.7500	10.7500	+4.878%	30	653	-51.628%
2026-07-14	10.2500	10.2500	10.2500	10.2500	-0.966%	13	627	-49.268%
2026-07-13	10.6000	10.6000	10.2500	10.3500	-14.108%	25	614	-49.758%
2026-07-10	12.3500	12.4500	12.0500	12.0500	-3.213%	18	592	-56.846%
2026-07-09	12.5500	12.5500	12.4000	12.4500	+11.161%	8	577	-58.233%
2026-07-08	11.0200	11.2000	10.6300	11.2000	-0.885%	13	572	-53.571%
2026-07-07	11.0000	11.3000	11.0000	11.3000	-11.373%	4	571	-53.982%
2026-07-06	13.2000	13.2300	12.7500	12.7500	-3.042%	8	568	-59.216%
2026-07-02	12.5500	13.1500	12.5500	13.1500	+1.623%	16	554	-60.456%
2026-07-01	12.9500	13.0100	12.9400	12.9400	-3.792%	22	554	-59.815%
2026-06-30	13.5500	13.5500	13.2500	13.4500	+0.749%	4	533	-61.338%
2026-06-29	13.0500	13.6000	13.0000	13.3500	-0.373%	55	533	-61.049%
2026-06-26	13.2500	13.5500	13.2500	13.4000	+0.752%	8	521	-61.194%
2026-06-25	13.2000	13.5000	13.2000	13.3000	-0.746%	14	527	-60.902%
2026-06-24	13.5000	13.7700	13.4000	13.4000	+10.744%	15	529	-61.194%
2026-06-23	12.7000	12.7000	12.1000	12.1000	-4.724%	5	518	-57.025%
2026-06-22	13.5000	13.5000	12.6200	12.7000	-7.299%	151	516	-59.055%
2026-06-18	14.1500	14.2000	13.6500	13.7000	+11.021%	75	463	-62.044%
2026-06-17	12.3500	12.3500	12.3400	12.3400	-2.758%	2	463	-57.861%
2026-06-16	12.6900	12.6900	12.6900	12.6900	+0.714%	1	463	-59.023%
2026-06-15	12.6500	12.8500	12.6000	12.6000	+18.310%	89	402	-58.730%
2026-06-12	10.4500	10.6500	10.4500	10.6500	0.000%	8	402	-51.174%
2026-06-09	10.6500	10.6500	10.6500	10.6500	-5.501%	47	402	-51.174%
2026-05-29	11.7000	11.7000	11.2700	11.2700	+5.229%	2	402	-53.860%
2026-05-28	10.7400	10.7800	10.6600	10.7100	+12.737%	14	402	-51.447%
2026-05-22	9.1000	9.5500	9.1000	9.5000	-0.524%	9	402	-45.263%
2026-05-21	8.9000	9.5500	8.5900	9.5500	+10.532%	9	401	-45.550%
2026-05-20	8.6400	8.6400	8.6400	8.6400	+8.000%	3	401	-39.815%
2026-05-19	8.4500	8.4500	8.0000	8.0000	-5.882%	9	397	-35.000%
2026-05-18	8.9500	8.9500	8.5000	8.5000	-7.205%	34	397	-38.824%
2026-05-15	8.9300	9.1600	8.9300	9.1600	+0.770%	25	397	-43.231%
2026-05-05	9.0900	9.0900	9.0900	9.0900	-9.552%	1	386	-42.794%
2026-05-04	10.0500	10.2700	10.0000	10.0500	-11.454%	23	387	-48.259%
2026-04-22	11.1500	11.3500	11.1500	11.3500	+32.904%	41	382	-54.185%
2026-04-01	8.5400	8.5400	8.5400	8.5400	+12.368%	29	386	-39.110%
2026-03-27	7.6800	7.6800	7.6000	7.6000	-6.748%	4	395	-31.579%
2026-03-26	8.3000	8.3500	8.1500	8.1500	-1.212%	6	394	-36.196%
2026-03-25	8.2000	8.2500	8.2000	8.2500	-15.558%	15	392	-36.970%
2026-03-18	9.7000	9.7700	9.7000	9.7700	-6.775%	46	385	-46.776%
2026-03-13	10.4800	10.4800	10.4800	10.4800	-5.330%	1	339	-50.382%
2026-03-11	11.0700	11.0700	11.0700	11.0700	-2.467%	1	339	-53.026%
2026-03-09	11.3700	11.3700	11.3500	11.3500	+1.339%	56	338	-54.185%
2026-03-03	11.2000	11.2000	11.2000	11.2000	+10.128%	1	392	-53.571%
2026-03-02	10.3000	10.3000	10.1700	10.1700	-10.000%	41	391	-48.869%
2026-02-25	11.3000	11.3000	11.3000	11.3000	-0.441%	14	366	-53.982%
2026-02-24	11.3500	11.3500	11.3500	11.3500	+6.075%	75	366	-54.185%
2026-02-18	10.7500	10.7500	10.7000	10.7000	-6.140%	3	291	-51.402%
2026-02-17	11.5500	11.6500	11.3500	11.4000	+5.751%	130	291	-54.386%
2026-02-13	10.7800	10.7800	10.7800	10.7800	+5.479%	38	348	-51.763%
2026-02-10	10.2200	10.2200	10.2200	10.2200	-2.201%	1	348	-49.119%
2026-02-06	10.4000	10.4500	10.3500	10.4500	-11.441%	66	347	-50.239%
2026-02-05	11.6500	11.8000	11.6500	11.8000	+1.900%	56	348	-55.932%
2026-02-04	13.9000	13.9000	11.4000	11.5800	-1.447%	46	292	-55.095%
2026-02-03	11.7500	11.7500	11.7500	11.7500	-10.985%	40	256	-55.745%
2026-01-29	13.2000	13.2000	13.2000	13.2000	-20.958%	10	256	-60.606%
2026-01-14	17.3500	17.3500	16.7000	16.7000	-25.112%	497	246	-68.862%
2025-12-15	22.3000	22.3000	22.3000	22.3000	-5.106%	7	19	-76.682%
2025-11-12	23.5500	23.5500	23.4900	23.5000	-6.931%	21	26	-77.872%
2025-09-23	25.0300	25.2500	25.0300	25.2500	+0.278%	2	22	-79.406%
2025-09-18	24.9100	25.1800	24.9100	25.1800	+2.150%	2	22	-79.349%
2025-09-17	24.4600	24.6900	24.4600	24.6500	-1.361%	4	22	-78.905%
2025-09-16	24.7600	24.9900	24.7600	24.9900	-6.858%	2	22	-79.192%
2025-09-15	26.5600	26.8300	26.5600	26.8300	+1.169%	2	22	-80.619%
2025-09-10	26.3100	26.5200	26.3100	26.5200	+0.379%	2	22	-80.392%
2025-07-16	26.2900	26.4500	26.2900	26.4200	+1.772%	28	22	-80.318%
2025-07-14	25.9000	25.9600	25.8100	25.9600	0.000%	20	9	-79.969%