Dark

XOM20270617P145
XOM Jun 17 2027 145.00 Put (XOM270617P00145000)
option OPRA

EOD

Sep 16, 2026

7.75+14.476%(+0.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.2500	7.7500	7.2500	7.7500	+14.476%	2	2,054	0.000%
2026-09-14	6.7800	6.7800	6.7700	6.7700	-10.921%	5	2,053	+14.476%
2026-09-11	7.6000	7.6000	7.6000	7.6000	+0.662%	1	2,053	+1.974%
2026-09-10	7.5500	7.5500	7.5500	7.5500	-11.176%	1	2,052	+2.649%
2026-09-04	8.3500	8.5000	8.3500	8.5000	+14.094%	12	2,050	-8.824%
2026-09-03	7.5500	7.5500	7.4500	7.4500	-2.614%	4	2,050	+4.027%
2026-09-01	7.7500	7.7500	7.6500	7.6500	-10.526%	32	2,047	+1.307%
2026-08-31	8.5500	8.5500	8.5500	8.5500	-9.043%	13	2,015	-9.357%
2026-08-27	9.2000	9.4000	9.2000	9.4000	+6.215%	16	2,003	-17.553%
2026-08-26	8.8000	8.8500	8.8000	8.8500	+18.792%	49	1,992	-12.429%
2026-08-19	7.2000	7.5000	7.2000	7.4500	-3.247%	12	1,965	+4.027%
2026-08-18	7.8500	7.8500	7.7000	7.7000	-9.730%	33	1,960	+0.649%
2026-08-17	8.6000	8.6000	8.5300	8.5300	-5.222%	19	1,934	-9.144%
2026-08-14	9.0000	9.0000	8.8000	9.0000	-7.503%	62	1,919	-13.889%
2026-08-13	9.4000	9.7300	9.4000	9.7300	+1.354%	10	1,892	-20.349%
2026-08-12	9.8000	9.8000	9.6000	9.6000	+1.587%	22	1,882	-19.271%
2026-08-11	9.4200	9.5500	9.4000	9.4500	-5.025%	137	1,879	-17.989%
2026-08-10	10.0000	10.0000	9.9500	9.9500	-16.736%	8	1,863	-22.111%
2026-08-07	11.9000	11.9500	11.8000	11.9500	+1.185%	30	1,857	-35.146%
2026-08-06	11.8000	11.8100	11.8000	11.8100	+1.810%	4	1,847	-34.378%
2026-08-04	13.0700	13.0700	11.6000	11.6000	+1.754%	12	1,847	-33.190%
2026-08-03	10.9600	11.4000	10.9600	11.4000	+1.333%	19	1,837	-32.018%
2026-07-30	11.4000	11.4000	11.2500	11.2500	+5.634%	22	1,818	-31.111%
2026-07-29	10.2600	10.6500	10.2600	10.6500	-5.919%	2	1,830	-27.230%
2026-07-24	11.3200	11.3200	11.3200	11.3200	-11.216%	6	1,831	-31.537%
2026-07-21	13.1500	13.1500	12.6500	12.7500	-5.204%	5	1,831	-39.216%
2026-07-20	13.8000	13.8000	13.4500	13.4500	-0.957%	8	1,827	-42.379%
2026-07-17	13.5500	13.6000	13.5500	13.5800	-7.619%	36	1,820	-42.931%
2026-07-14	14.7500	14.8500	14.7000	14.7000	+0.685%	15	1,803	-47.279%
2026-07-13	14.6500	14.6500	14.6000	14.6000	-5.195%	72	1,788	-46.918%
2026-07-08	15.8000	15.8000	15.4000	15.4000	-16.531%	16	1,785	-49.675%
2026-07-06	18.4500	18.4500	18.4500	18.4500	-1.600%	1	1,783	-57.995%
2026-07-01	18.7500	18.7500	18.7500	18.7500	-0.951%	1	1,784	-58.667%
2026-06-29	18.6500	18.9300	18.6500	18.9300	-0.630%	6	1,784	-59.060%
2026-06-24	19.0500	19.1000	19.0000	19.0500	-2.558%	34	1,784	-59.318%
2026-06-18	19.5500	19.6500	19.5500	19.5500	+13.006%	80	1,784	-60.358%
2026-06-17	17.0000	17.3000	17.0000	17.3000	-0.288%	16	1,784	-55.202%
2026-06-15	18.2200	19.1000	17.3500	17.3500	+13.621%	66	1,784	-55.331%
2026-06-12	15.8000	15.8000	14.8000	15.2700	-3.354%	40	1,784	-49.247%
2026-06-11	14.7000	15.9000	14.7000	15.8000	+8.591%	20	1,784	-50.949%
2026-06-10	14.6500	14.6500	14.5500	14.5500	+1.042%	3	1,765	-46.735%
2026-06-08	13.7500	14.4000	13.7500	14.4000	+5.882%	5	1,764	-46.181%
2026-06-03	14.1000	14.1000	13.6000	13.6000	-6.849%	4	1,763	-43.015%
2026-06-02	15.2000	15.2000	14.6000	14.6000	-9.034%	202	1,759	-46.918%
2026-05-29	15.8500	16.2000	15.8500	16.0500	+4.221%	4	1,755	-51.713%
2026-05-28	15.3000	15.4000	15.3000	15.4000	-0.324%	3	1,751	-49.675%
2026-05-27	15.9300	15.9300	15.3500	15.4500	+2.658%	22	1,749	-49.838%
2026-05-26	14.7700	15.0500	14.7700	15.0500	+23.766%	3	1,744	-48.505%
2026-05-20	11.4500	12.1600	11.4500	12.1600	-6.462%	2	1,743	-36.266%
2026-05-18	13.0000	13.0000	13.0000	13.0000	0.000%	10	1,743	-40.385%
2026-05-15	12.8100	13.0000	12.8100	13.0000	-5.797%	2	1,743	-40.385%
2026-05-14	14.0000	14.1500	13.8000	13.8000	-6.757%	18	1,744	-43.841%
2026-05-13	14.5500	14.8000	14.4000	14.8000	+2.706%	5	1,727	-47.635%
2026-05-12	14.8500	14.8500	14.4100	14.4100	-4.252%	6	1,727	-46.218%
2026-05-11	15.7000	15.7000	15.0500	15.0500	-10.417%	2	1,727	-48.505%
2026-05-08	16.5500	16.8000	16.5500	16.8000	+6.667%	16	1,721	-53.869%
2026-05-06	15.8500	15.8500	15.7500	15.7500	+11.702%	3	1,706	-50.794%
2026-05-04	14.1000	14.1000	14.1000	14.1000	0.000%	14	1,709	-45.035%
2026-04-29	14.1000	14.1000	14.1000	14.1000	-4.407%	1	1,709	-45.035%
2026-04-28	14.7500	14.7500	14.7500	14.7500	-7.524%	1	1,708	-47.458%
2026-04-27	15.9500	15.9500	15.9000	15.9500	-2.981%	19	1,707	-51.411%
2026-04-24	16.4400	16.4400	16.4400	16.4400	+5.723%	1	1,707	-52.859%
2026-04-22	15.6000	15.6800	15.5000	15.5500	0.000%	260	1,711	-50.161%
2026-04-21	16.3500	16.4500	15.5500	15.5500	+0.647%	32	1,798	-50.161%
2026-04-20	15.3000	15.4500	15.3000	15.4500	-10.797%	6	1,798	-49.838%
2026-04-17	17.6000	17.6000	17.3000	17.3200	+21.119%	40	1,793	-55.254%
2026-04-16	14.6200	14.7900	14.3000	14.3000	-7.143%	6	1,800	-45.804%
2026-04-15	15.5000	15.5000	15.4000	15.4000	-0.965%	5	1,804	-49.675%
2026-04-14	15.5500	15.5500	15.5500	15.5500	+5.926%	6	1,800	-50.161%
2026-04-13	14.1500	14.6800	14.1000	14.6800	+3.162%	9	1,795	-47.207%
2026-04-10	14.3500	14.3500	14.2300	14.2300	-2.467%	26	1,787	-45.538%
2026-04-08	14.5900	14.5900	14.5900	14.5900	+22.605%	1	1,769	-46.881%
2026-04-07	11.6300	11.9000	11.6300	11.9000	-7.966%	2	1,769	-34.874%
2026-04-02	12.9300	12.9300	12.9300	12.9300	+9.298%	1	1,771	-40.062%
2026-04-01	11.8000	11.8300	11.8000	11.8300	+18.300%	28	1,771	-34.489%
2026-03-30	9.8200	10.1500	9.8200	10.0000	-10.233%	57	1,797	-22.500%
2026-03-26	11.1500	11.1500	11.1400	11.1400	-1.416%	2	1,805	-30.431%
2026-03-25	11.3500	11.3500	11.3000	11.3000	0.000%	2	1,805	-31.416%
2026-03-24	11.3000	11.3000	11.3000	11.3000	-13.344%	2	1,806	-31.416%
2026-03-23	13.0400	13.0400	13.0400	13.0400	+0.077%	1	1,804	-40.567%
2026-03-20	12.3000	13.0300	12.3000	13.0300	-5.167%	9	1,805	-40.522%
2026-03-19	13.7400	13.7400	13.7400	13.7400	+5.692%	4	1,805	-43.595%
2026-03-18	13.0000	13.0000	13.0000	13.0000	-1.887%	31	1,801	-40.385%
2026-03-16	13.2500	13.2500	13.2500	13.2500	-15.227%	1	1,801	-41.509%
2026-03-11	15.6700	15.6700	15.6300	15.6300	-3.756%	4	1,800	-50.416%
2026-03-10	15.6800	16.2700	15.5000	16.2400	+4.977%	447	1,796	-52.278%
2026-03-09	15.5100	15.6500	15.4700	15.4700	+8.485%	22	1,603	-49.903%
2026-03-02	14.3000	14.3000	14.2600	14.2600	-9.632%	20	1,603	-45.652%
2026-02-26	15.7800	15.7800	15.7800	15.7800	+2.136%	5	1,593	-50.887%
2026-02-25	15.4500	15.4500	15.4500	15.4500	+1.980%	5	1,588	-49.838%
2026-02-24	15.1500	15.1500	15.1500	15.1500	+2.921%	1	1,588	-48.845%
2026-02-23	14.7200	14.7200	14.7200	14.7200	+1.517%	3	1,588	-47.351%
2026-02-19	14.1000	14.5000	13.6500	14.5000	-7.643%	3,001	1,585	-46.552%
2026-02-17	15.7000	15.7500	15.6000	15.7000	+3.289%	49	3,183	-50.637%
2026-02-13	15.0500	15.2500	14.6500	15.2000	+17.375%	30	3,186	-49.013%
2026-02-12	12.9500	12.9500	12.9500	12.9500	-10.997%	1	3,186	-40.154%
2026-02-10	14.5500	14.5500	14.5500	14.5500	+1.748%	50	3,185	-46.735%
2026-02-09	14.5200	14.5200	14.3000	14.3000	-1.651%	8	3,140	-45.804%
2026-02-06	14.8800	14.8900	14.4100	14.5400	-10.907%	26	3,132	-46.699%
2026-02-05	16.3000	16.3200	16.3000	16.3200	+6.319%	9	3,120	-52.512%
2026-02-04	15.4900	15.4900	15.3500	15.3500	-26.730%	70	3,120	-49.511%
2026-01-22	21.0700	21.1000	20.5500	20.9500	-8.114%	3,001	3,050	-63.007%
2026-01-14	23.4000	23.4200	22.8000	22.8000	0.000%	100	50	-66.009%