Dark

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

EOD

Aug 4, 2026

11.60+1.754%(+0.20)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	13.0700	13.0700	11.6000	11.6000	+1.754%	12	1,847	0.000%
2026-08-03	10.9600	11.4000	10.9600	11.4000	+1.333%	19	1,837	+1.754%
2026-07-30	11.4000	11.4000	11.2500	11.2500	+5.634%	22	1,818	+3.111%
2026-07-29	10.2600	10.6500	10.2600	10.6500	-5.919%	2	1,830	+8.920%
2026-07-24	11.3200	11.3200	11.3200	11.3200	-11.216%	6	1,831	+2.473%
2026-07-21	13.1500	13.1500	12.6500	12.7500	-5.204%	5	1,831	-9.020%
2026-07-20	13.8000	13.8000	13.4500	13.4500	-0.957%	8	1,827	-13.755%
2026-07-17	13.5500	13.6000	13.5500	13.5800	-7.619%	36	1,820	-14.580%
2026-07-14	14.7500	14.8500	14.7000	14.7000	+0.685%	15	1,803	-21.088%
2026-07-13	14.6500	14.6500	14.6000	14.6000	-5.195%	72	1,788	-20.548%
2026-07-08	15.8000	15.8000	15.4000	15.4000	-16.531%	16	1,785	-24.675%
2026-07-06	18.4500	18.4500	18.4500	18.4500	-1.600%	1	1,783	-37.127%
2026-07-01	18.7500	18.7500	18.7500	18.7500	-0.951%	1	1,784	-38.133%
2026-06-29	18.6500	18.9300	18.6500	18.9300	-0.630%	6	1,784	-38.722%
2026-06-24	19.0500	19.1000	19.0000	19.0500	-2.558%	34	1,784	-39.108%
2026-06-18	19.5500	19.6500	19.5500	19.5500	+13.006%	80	1,784	-40.665%
2026-06-17	17.0000	17.3000	17.0000	17.3000	-0.288%	16	1,784	-32.948%
2026-06-15	18.2200	19.1000	17.3500	17.3500	+13.621%	66	1,784	-33.141%
2026-06-12	15.8000	15.8000	14.8000	15.2700	-3.354%	40	1,784	-24.034%
2026-06-11	14.7000	15.9000	14.7000	15.8000	+8.591%	20	1,784	-26.582%
2026-06-10	14.6500	14.6500	14.5500	14.5500	+1.042%	3	1,765	-20.275%
2026-06-08	13.7500	14.4000	13.7500	14.4000	+5.882%	5	1,764	-19.444%
2026-06-03	14.1000	14.1000	13.6000	13.6000	-6.849%	4	1,763	-14.706%
2026-06-02	15.2000	15.2000	14.6000	14.6000	-9.034%	202	1,759	-20.548%
2026-05-29	15.8500	16.2000	15.8500	16.0500	+4.221%	4	1,755	-27.726%
2026-05-28	15.3000	15.4000	15.3000	15.4000	-0.324%	3	1,751	-24.675%
2026-05-27	15.9300	15.9300	15.3500	15.4500	+2.658%	22	1,749	-24.919%
2026-05-26	14.7700	15.0500	14.7700	15.0500	+23.766%	3	1,744	-22.924%
2026-05-20	11.4500	12.1600	11.4500	12.1600	-6.462%	2	1,743	-4.605%
2026-05-18	13.0000	13.0000	13.0000	13.0000	0.000%	10	1,743	-10.769%
2026-05-15	12.8100	13.0000	12.8100	13.0000	-5.797%	2	1,743	-10.769%
2026-05-14	14.0000	14.1500	13.8000	13.8000	-6.757%	18	1,744	-15.942%
2026-05-13	14.5500	14.8000	14.4000	14.8000	+2.706%	5	1,727	-21.622%
2026-05-12	14.8500	14.8500	14.4100	14.4100	-4.252%	6	1,727	-19.500%
2026-05-11	15.7000	15.7000	15.0500	15.0500	-10.417%	2	1,727	-22.924%
2026-05-08	16.5500	16.8000	16.5500	16.8000	+6.667%	16	1,721	-30.952%
2026-05-06	15.8500	15.8500	15.7500	15.7500	+11.702%	3	1,706	-26.349%
2026-05-04	14.1000	14.1000	14.1000	14.1000	0.000%	14	1,709	-17.730%
2026-04-29	14.1000	14.1000	14.1000	14.1000	-4.407%	1	1,709	-17.730%
2026-04-28	14.7500	14.7500	14.7500	14.7500	-7.524%	1	1,708	-21.356%
2026-04-27	15.9500	15.9500	15.9000	15.9500	-2.981%	19	1,707	-27.273%
2026-04-24	16.4400	16.4400	16.4400	16.4400	+5.723%	1	1,707	-29.440%
2026-04-22	15.6000	15.6800	15.5000	15.5500	0.000%	260	1,711	-25.402%
2026-04-21	16.3500	16.4500	15.5500	15.5500	+0.647%	32	1,798	-25.402%
2026-04-20	15.3000	15.4500	15.3000	15.4500	-10.797%	6	1,798	-24.919%
2026-04-17	17.6000	17.6000	17.3000	17.3200	+21.119%	40	1,793	-33.025%
2026-04-16	14.6200	14.7900	14.3000	14.3000	-7.143%	6	1,800	-18.881%
2026-04-15	15.5000	15.5000	15.4000	15.4000	-0.965%	5	1,804	-24.675%
2026-04-14	15.5500	15.5500	15.5500	15.5500	+5.926%	6	1,800	-25.402%
2026-04-13	14.1500	14.6800	14.1000	14.6800	+3.162%	9	1,795	-20.981%
2026-04-10	14.3500	14.3500	14.2300	14.2300	-2.467%	26	1,787	-18.482%
2026-04-08	14.5900	14.5900	14.5900	14.5900	+22.605%	1	1,769	-20.493%
2026-04-07	11.6300	11.9000	11.6300	11.9000	-7.966%	2	1,769	-2.521%
2026-04-02	12.9300	12.9300	12.9300	12.9300	+9.298%	1	1,771	-10.286%
2026-04-01	11.8000	11.8300	11.8000	11.8300	+18.300%	28	1,771	-1.944%
2026-03-30	9.8200	10.1500	9.8200	10.0000	-10.233%	57	1,797	+16.000%
2026-03-26	11.1500	11.1500	11.1400	11.1400	-1.416%	2	1,805	+4.129%
2026-03-25	11.3500	11.3500	11.3000	11.3000	0.000%	2	1,805	+2.655%
2026-03-24	11.3000	11.3000	11.3000	11.3000	-13.344%	2	1,806	+2.655%
2026-03-23	13.0400	13.0400	13.0400	13.0400	+0.077%	1	1,804	-11.043%
2026-03-20	12.3000	13.0300	12.3000	13.0300	-5.167%	9	1,805	-10.975%
2026-03-19	13.7400	13.7400	13.7400	13.7400	+5.692%	4	1,805	-15.575%
2026-03-18	13.0000	13.0000	13.0000	13.0000	-1.887%	31	1,801	-10.769%
2026-03-16	13.2500	13.2500	13.2500	13.2500	-15.227%	1	1,801	-12.453%
2026-03-11	15.6700	15.6700	15.6300	15.6300	-3.756%	4	1,800	-25.784%
2026-03-10	15.6800	16.2700	15.5000	16.2400	+4.977%	447	1,796	-28.571%
2026-03-09	15.5100	15.6500	15.4700	15.4700	+8.485%	22	1,603	-25.016%
2026-03-02	14.3000	14.3000	14.2600	14.2600	-9.632%	20	1,603	-18.654%
2026-02-26	15.7800	15.7800	15.7800	15.7800	+2.136%	5	1,593	-26.489%
2026-02-25	15.4500	15.4500	15.4500	15.4500	+1.980%	5	1,588	-24.919%
2026-02-24	15.1500	15.1500	15.1500	15.1500	+2.921%	1	1,588	-23.432%
2026-02-23	14.7200	14.7200	14.7200	14.7200	+1.517%	3	1,588	-21.196%
2026-02-19	14.1000	14.5000	13.6500	14.5000	-7.643%	3,001	1,585	-20.000%
2026-02-17	15.7000	15.7500	15.6000	15.7000	+3.289%	49	3,183	-26.115%
2026-02-13	15.0500	15.2500	14.6500	15.2000	+17.375%	30	3,186	-23.684%
2026-02-12	12.9500	12.9500	12.9500	12.9500	-10.997%	1	3,186	-10.425%
2026-02-10	14.5500	14.5500	14.5500	14.5500	+1.748%	50	3,185	-20.275%
2026-02-09	14.5200	14.5200	14.3000	14.3000	-1.651%	8	3,140	-18.881%
2026-02-06	14.8800	14.8900	14.4100	14.5400	-10.907%	26	3,132	-20.220%
2026-02-05	16.3000	16.3200	16.3000	16.3200	+6.319%	9	3,120	-28.922%
2026-02-04	15.4900	15.4900	15.3500	15.3500	-26.730%	70	3,120	-24.430%
2026-01-22	21.0700	21.1000	20.5500	20.9500	-8.114%	3,001	3,050	-44.630%
2026-01-14	23.4000	23.4200	22.8000	22.8000	0.000%	100	50	-49.123%