Dark

XOM20270617P140
XOM Jun 17 2027 140.00 Put (XOM270617P00140000)
option OPRA

EOD

Sep 17, 2026

6.60+3.125%(+0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.6000	6.6000	6.6000	6.6000	+3.125%	2	4,002	0.000%
2026-09-16	6.4500	6.4500	6.4000	6.4000	+16.364%	143	4,001	+3.125%
2026-09-14	5.5000	5.5000	5.5000	5.5000	-11.290%	8	3,869	+20.000%
2026-09-11	6.1800	6.2000	6.1800	6.2000	0.000%	9	3,877	+6.452%
2026-09-10	6.2100	6.2100	6.1500	6.2000	-12.057%	240	3,871	+6.452%
2026-09-04	6.6500	7.0500	6.6500	7.0500	+13.710%	246	3,861	-6.383%
2026-09-02	6.2000	6.2000	6.2000	6.2000	0.000%	1	3,861	+6.452%
2026-09-01	6.1900	6.4500	6.1900	6.2000	-13.889%	197	3,860	+6.452%
2026-08-31	6.7800	7.2000	6.7800	7.2000	-8.280%	345	3,863	-8.333%
2026-08-28	7.9200	7.9200	7.7300	7.8500	+4.667%	56	3,868	-15.924%
2026-08-27	7.5000	7.5000	7.5000	7.5000	+2.041%	14	3,846	-12.000%
2026-08-26	7.2500	7.3500	7.2000	7.3500	+15.748%	25	3,846	-10.204%
2026-08-18	6.4500	6.5500	6.3000	6.3500	-7.299%	22	3,826	+3.937%
2026-08-17	7.2000	7.3000	6.8500	6.8500	-6.803%	40	3,824	-3.650%
2026-08-14	7.4500	7.5000	7.2000	7.3500	-8.125%	24	3,822	-10.204%
2026-08-13	8.2000	8.2000	7.7000	8.0000	+3.896%	35	3,821	-17.500%
2026-08-12	8.0000	8.0000	7.7000	7.7000	-0.645%	213	3,810	-14.286%
2026-08-11	7.7000	7.9000	7.5500	7.7500	-5.488%	34	3,629	-14.839%
2026-08-10	8.2000	8.2000	8.2000	8.2000	-16.751%	8	3,607	-19.512%
2026-08-07	9.8500	9.9000	9.6100	9.8500	-1.500%	103	3,599	-32.995%
2026-08-05	10.0000	10.0000	10.0000	10.0000	+3.093%	1	3,606	-34.000%
2026-08-04	10.7000	10.7000	9.7000	9.7000	+2.646%	20	3,606	-31.959%
2026-08-03	9.0700	9.4500	9.0700	9.4500	+3.846%	56	3,600	-30.159%
2026-07-31	10.0000	10.0000	9.1000	9.1000	-1.622%	40	3,589	-27.473%
2026-07-30	9.2500	9.2500	9.2500	9.2500	+8.824%	1	3,588	-28.649%
2026-07-29	8.5300	8.5300	8.5000	8.5000	-11.734%	6	3,588	-22.353%
2026-07-28	9.7000	9.7000	9.6300	9.6300	-1.231%	235	3,594	-31.464%
2026-07-27	9.7500	9.7500	9.7500	9.7500	+5.978%	2	3,551	-32.308%
2026-07-24	9.2000	9.2000	9.1500	9.2000	-6.694%	15	3,553	-28.261%
2026-07-22	9.9000	9.9000	9.8600	9.8600	-8.704%	3	3,553	-33.063%
2026-07-21	10.6000	10.8000	10.6000	10.8000	-5.677%	3	3,556	-38.889%
2026-07-17	11.1000	11.5000	11.0500	11.4500	-3.376%	12	3,559	-42.358%
2026-07-16	12.0000	12.0000	11.7500	11.8500	-7.059%	27	3,551	-44.304%
2026-07-15	12.4000	13.1000	12.4000	12.7500	+2.000%	5	3,551	-48.235%
2026-07-14	12.2500	12.5000	12.2500	12.5000	+2.881%	4	3,546	-47.200%
2026-07-13	12.2500	12.2500	12.1500	12.1500	-17.347%	82	3,545	-45.679%
2026-07-10	14.9500	14.9500	14.7000	14.7000	+14.219%	66	3,466	-55.102%
2026-07-08	13.0000	13.0500	12.8700	12.8700	-3.233%	4	3,453	-48.718%
2026-07-07	13.3500	13.3500	13.3000	13.3000	-12.500%	9	3,451	-50.376%
2026-07-06	15.6500	15.6500	15.1500	15.2000	-5.882%	6	3,451	-56.579%
2026-07-01	16.1500	16.1500	16.1500	16.1500	+0.623%	1	3,450	-59.133%
2026-06-29	16.0000	16.1000	15.9500	16.0500	-0.434%	47	3,451	-58.879%
2026-06-24	16.0600	16.2200	15.9600	16.1200	0.000%	132	3,432	-59.057%
2026-06-18	16.6500	16.9500	16.1200	16.1200	+10.790%	28	3,352	-59.057%
2026-06-17	14.5000	14.7700	14.3000	14.5500	-3.000%	121	3,352	-54.639%
2026-06-16	14.8500	15.0000	14.7000	15.0000	+1.351%	8	3,352	-56.000%
2026-06-15	15.9000	15.9000	14.8000	14.8000	+17.928%	184	3,295	-55.405%
2026-06-12	12.5500	12.5500	12.5500	12.5500	+0.803%	24	3,295	-47.410%
2026-06-10	12.4500	12.4500	12.4500	12.4500	+3.234%	2	3,295	-46.988%
2026-06-08	12.0600	12.0600	12.0600	12.0600	-4.362%	1	3,295	-45.274%
2026-06-05	12.5000	12.6100	12.5000	12.6100	+8.240%	10	3,294	-47.661%
2026-06-04	11.6500	11.6500	11.6500	11.6500	-11.742%	51	3,297	-43.348%
2026-06-01	12.8500	13.2000	12.8500	13.2000	0.000%	4	3,246	-50.000%
2026-05-29	13.8500	13.8500	13.2000	13.2000	+2.644%	3	3,246	-50.000%
2026-05-28	12.6500	13.0000	12.6500	12.8600	+0.078%	16	3,247	-48.678%
2026-05-27	13.1000	13.3000	12.8500	12.8500	+15.247%	92	3,247	-48.638%
2026-05-26	11.1500	11.1500	11.1500	11.1500	+5.189%	2	3,210	-40.807%
2026-05-20	9.3500	11.1000	9.3500	10.6000	-1.212%	84	3,208	-37.736%
2026-05-18	10.7900	10.7900	10.7300	10.7300	-28.227%	5	3,199	-38.490%
2026-05-07	14.5800	14.9500	14.4500	14.9500	+16.797%	5	3,199	-55.853%
2026-05-06	13.1500	13.1500	12.8000	12.8000	+7.563%	3	3,198	-48.438%
2026-05-04	11.8500	11.9600	11.8000	11.9000	-1.896%	50	3,197	-44.538%
2026-04-30	12.1300	12.1300	12.1300	12.1300	-0.492%	1	3,183	-45.589%
2026-04-29	12.1000	12.1900	12.1000	12.1900	-4.766%	5	3,183	-45.857%
2026-04-28	12.8000	12.8000	12.8000	12.8000	-6.569%	2	3,182	-48.438%
2026-04-27	13.7000	13.7100	13.6500	13.7000	+3.008%	43	3,183	-51.825%
2026-04-22	13.1500	13.3000	13.1500	13.3000	-1.845%	64	3,151	-50.376%
2026-04-21	13.5500	13.5500	13.5500	13.5500	-7.823%	11	3,141	-51.292%
2026-04-17	15.0000	15.0000	14.7000	14.7000	+12.471%	9	3,141	-55.102%
2026-04-15	14.8000	14.8000	13.0700	13.0700	-4.459%	20	3,141	-49.503%
2026-04-14	13.6800	13.6800	13.6800	13.6800	+31.919%	1	3,130	-51.754%
2026-04-01	10.3000	10.3700	10.2500	10.3700	+7.684%	15	3,131	-36.355%
2026-03-31	8.6500	9.7000	8.6500	9.6300	+16.586%	152	3,130	-31.464%
2026-03-30	8.2200	8.4500	8.2100	8.2600	-7.191%	51	3,028	-20.097%
2026-03-27	9.3500	9.3500	8.8700	8.9000	-6.316%	131	3,008	-25.843%
2026-03-26	9.5500	9.7000	9.5000	9.5000	-1.758%	14	3,063	-30.526%
2026-03-25	9.8500	9.9000	9.6000	9.6700	-3.009%	130	3,062	-31.748%
2026-03-24	10.0700	10.7000	9.8700	9.9700	-9.774%	325	3,076	-33.801%
2026-03-23	10.8500	11.0500	10.8500	11.0500	+14.508%	4	3,045	-40.271%
2026-03-20	11.3500	11.3500	9.6500	9.6500	-11.060%	11	3,044	-31.606%
2026-03-17	11.0000	11.0000	10.8500	10.8500	-4.152%	302	3,044	-39.171%
2026-03-16	11.6500	11.6500	11.3200	11.3200	-8.488%	2	2,936	-41.696%
2026-03-13	12.0000	12.3700	12.0000	12.3700	-9.642%	3	2,936	-46.645%
2026-03-11	13.6900	13.6900	13.6900	13.6900	+0.293%	2	2,938	-51.790%
2026-03-10	13.6500	13.7500	13.6500	13.6500	+2.632%	4	2,938	-51.648%
2026-03-09	13.3000	13.3000	13.2400	13.3000	-14.744%	15	2,939	-50.376%
2026-03-04	15.6000	15.6000	15.6000	15.6000	+28.926%	1	2,939	-57.692%
2026-03-02	12.0500	12.1000	11.9000	12.1000	-9.159%	62	2,940	-45.455%
2026-02-27	13.3200	13.3200	13.3200	13.3200	+0.150%	1	2,961	-50.450%
2026-02-25	13.3000	13.3000	13.3000	13.3000	-2.564%	7	2,959	-50.376%
2026-02-24	13.6500	13.6500	13.6500	13.6500	+1.111%	233	2,959	-51.648%
2026-02-20	13.5000	13.5000	13.5000	13.5000	+0.746%	2	2,948	-51.111%
2026-02-17	13.6900	13.7500	13.3500	13.4000	+8.065%	70	2,948	-50.746%
2026-02-13	12.8800	13.2000	12.4000	12.4000	+4.730%	132	3,023	-46.774%
2026-02-12	11.8400	11.8400	11.8400	11.8400	-2.951%	3,000	3,023	-44.257%
2026-02-09	12.1900	12.2000	12.1900	12.2000	+0.993%	160	3,185	-45.902%
2026-02-06	12.3000	12.3000	12.0800	12.0800	-13.653%	3	3,175	-45.364%
2026-02-05	13.6700	13.9900	13.6700	13.9900	+1.377%	15	3,174	-52.823%
2026-02-04	13.5900	13.8000	13.5100	13.8000	-2.473%	92	3,174	-52.174%
2026-02-03	14.6200	14.6200	14.1500	14.1500	-11.006%	5	3,174	-53.357%
2026-02-02	15.9000	15.9000	15.9000	15.9000	-0.313%	1	3,173	-58.491%
2026-01-30	15.9500	15.9500	15.9500	15.9500	+3.909%	2	3,172	-58.621%
2026-01-29	14.7800	15.3500	14.7800	15.3500	-5.247%	12	3,170	-57.003%
2026-01-27	16.2000	16.2000	16.2000	16.2000	-5.759%	2	3,162	-59.259%
2026-01-26	17.1900	17.1900	17.1900	17.1900	-3.697%	1	3,160	-61.606%
2026-01-22	17.8500	17.8500	17.8500	17.8500	-0.279%	150	3,161	-63.025%
2026-01-21	17.9000	17.9000	17.9000	17.9000	-3.763%	1	3,011	-63.128%
2026-01-20	18.5000	18.9000	18.5000	18.6000	-1.899%	1,001	3,012	-64.516%
2026-01-16	19.2500	19.3000	18.9600	18.9600	-2.769%	2,185	126	-65.190%
2026-01-14	20.3000	20.3000	19.4000	19.5000	-30.654%	254	126	-66.154%
2025-09-24	28.1200	28.1200	28.1200	28.1200	-0.390%	1	3	-76.529%
2025-09-17	28.1200	28.3400	28.1100	28.2300	-7.866%	4	2	-76.621%
2025-09-15	30.4000	30.6400	30.4000	30.6400	-0.033%	2	1	-78.460%
2025-09-12	30.4000	30.6500	30.4000	30.6500	0.000%	2	1	-78.467%