Dark

XOM20270617P150
XOM Jun 17 2027 150.00 Put (XOM270617P00150000)
option OPRA

EOD

Sep 18, 2026

9.65+16.970%(+1.40)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	9.6000	9.6500	9.6000	9.6500	+16.970%	15	1,307	0.000%
2026-09-15	8.2500	8.2500	8.2500	8.2500	-0.242%	15	1,292	+16.970%
2026-09-14	8.2800	8.2800	8.2700	8.2700	-10.595%	5	1,307	+16.687%
2026-09-11	9.1500	9.3000	9.1500	9.2500	-1.596%	16	1,302	+4.324%
2026-09-09	9.3500	9.5700	9.3500	9.4000	-12.150%	17	1,286	+2.660%
2026-09-08	10.7000	10.7000	10.7000	10.7000	+1.905%	2	1,277	-9.813%
2026-09-04	10.1000	10.5000	10.1000	10.5000	+14.504%	22	1,269	-8.095%
2026-09-02	9.1700	9.1700	9.1700	9.1700	-10.971%	15	1,269	+5.234%
2026-08-31	10.4500	10.4500	10.3000	10.3000	-12.340%	19	1,276	-6.311%
2026-08-28	11.6500	11.7500	11.6500	11.7500	+4.911%	117	1,267	-17.872%
2026-08-27	11.3000	11.3700	11.1000	11.2000	-0.885%	11	1,159	-13.839%
2026-08-26	10.7500	11.3000	10.7500	11.3000	+9.179%	30	1,160	-14.602%
2026-08-25	10.4000	10.4000	10.3500	10.3500	+3.500%	34	1,137	-6.763%
2026-08-24	9.6500	10.0000	9.6500	10.0000	+6.383%	20	1,103	-3.500%
2026-08-21	9.3300	9.4000	9.3300	9.4000	+11.243%	19	1,099	+2.660%
2026-08-20	8.4500	8.4500	8.4500	8.4500	-6.111%	1	1,085	+14.201%
2026-08-19	8.6600	9.0000	8.6600	9.0000	-5.063%	3	1,085	+7.222%
2026-08-18	9.5000	9.6500	9.3500	9.4800	-6.601%	104	1,083	+1.793%
2026-08-17	10.7000	10.7000	10.1500	10.1500	-5.581%	20	983	-4.926%
2026-08-14	11.0000	11.0000	10.7500	10.7500	-5.702%	47	985	-10.233%
2026-08-13	11.4000	11.4000	11.4000	11.4000	-1.724%	8	952	-15.351%
2026-08-12	11.6000	11.6000	11.6000	11.6000	+1.310%	8	952	-16.810%
2026-08-11	11.3000	11.4500	11.3000	11.4500	-2.966%	37	944	-15.721%
2026-08-10	12.2000	12.2500	11.7500	11.8000	-17.483%	84	908	-18.220%
2026-08-07	14.2000	14.3000	13.9000	14.3000	+4.762%	96	904	-32.517%
2026-08-06	14.0500	14.2000	13.6500	13.6500	-4.545%	41	891	-29.304%
2026-08-05	14.0000	14.4000	14.0000	14.3000	+2.509%	14	881	-32.517%
2026-08-04	15.4700	15.4700	13.9500	13.9500	+2.952%	14	868	-30.824%
2026-08-03	13.4500	13.5500	13.2000	13.5500	-5.903%	14	855	-28.782%
2026-07-31	14.4000	14.4000	14.4000	14.4000	+7.463%	4	843	-32.986%
2026-07-30	13.4000	13.4000	13.4000	13.4000	+5.512%	8	843	-27.985%
2026-07-29	12.6500	12.7000	12.5500	12.7000	-11.498%	7	843	-24.016%
2026-07-28	13.5000	14.3500	13.5000	14.3500	+10.385%	4	836	-32.753%
2026-07-23	12.8500	13.0100	12.8500	13.0000	-7.143%	5	833	-25.769%
2026-07-22	14.0500	14.2000	14.0000	14.0000	-9.385%	8	831	-31.071%
2026-07-21	15.4500	15.4500	15.4500	15.4500	-4.037%	1	830	-37.540%
2026-07-20	16.1000	16.1000	16.1000	16.1000	-1.227%	7	829	-40.062%
2026-07-17	15.8000	16.4500	15.5500	16.3000	-6.857%	32	822	-40.798%
2026-07-14	17.7000	17.7000	17.3500	17.5000	+0.575%	30	818	-44.857%
2026-07-13	17.4000	17.4000	17.4000	17.4000	-21.088%	26	789	-44.540%
2026-06-30	22.0500	22.0500	22.0500	22.0500	-1.121%	2	789	-56.236%
2026-06-24	21.9500	22.3000	21.9500	22.3000	0.000%	76	790	-56.726%
2026-06-18	22.3000	22.3000	22.3000	22.3000	+12.060%	1	783	-56.726%
2026-06-17	19.9000	19.9000	19.9000	19.9000	+13.714%	1	783	-51.508%
2026-06-12	17.4000	17.5000	17.4000	17.5000	-1.961%	11	783	-44.857%
2026-06-09	18.0000	18.0000	17.8500	17.8500	+11.284%	4	783	-45.938%
2026-06-08	16.4500	16.4500	16.0400	16.0400	-7.014%	3	780	-39.838%
2026-06-05	17.2000	17.2500	17.1500	17.2500	+7.143%	4	781	-44.058%
2026-06-04	17.0500	17.0500	16.1000	16.1000	-5.572%	3	777	-40.062%
2026-06-01	17.7500	17.7500	17.0500	17.0500	-4.749%	217	774	-43.402%
2026-05-28	17.4500	17.9000	17.1800	17.9000	-5.789%	4	713	-46.089%
2026-05-27	19.0000	19.0000	19.0000	19.0000	+10.465%	50	712	-49.211%
2026-05-26	16.4500	17.2000	15.8500	17.2000	+10.611%	56	762	-43.895%
2026-05-22	15.0500	15.7000	15.0500	15.5500	+4.362%	37	708	-37.942%
2026-05-21	14.9000	14.9000	14.9000	14.9000	+3.833%	85	750	-35.235%
2026-05-20	14.4300	14.4300	14.3500	14.3500	-0.347%	4	750	-32.753%
2026-05-18	14.4000	14.4000	14.4000	14.4000	+0.488%	7	747	-32.986%
2026-05-15	15.3000	15.3000	14.3300	14.3300	-14.345%	67	747	-32.659%
2026-05-12	16.7300	16.7300	16.7300	16.7300	-7.925%	2	730	-42.319%
2026-05-11	18.1000	18.2000	18.1000	18.1700	-7.766%	32	730	-46.890%
2026-05-08	19.4000	19.7000	19.4000	19.7000	-0.806%	11	727	-51.015%
2026-05-07	19.9000	19.9400	19.8600	19.8600	+12.203%	8	727	-51.410%
2026-05-06	17.7000	17.7000	17.7000	17.7000	+2.312%	5	723	-45.480%
2026-04-29	17.1000	17.3000	17.1000	17.3000	-1.872%	11	723	-44.220%
2026-04-28	17.6300	17.6300	17.6300	17.6300	-5.469%	7	734	-45.264%
2026-04-27	18.5500	18.6500	18.5000	18.6500	-2.100%	59	734	-48.257%
2026-04-24	19.0100	19.0500	19.0100	19.0500	+7.506%	10	734	-49.344%
2026-04-23	17.8400	17.9600	17.7000	17.7200	-2.530%	5	724	-45.542%
2026-04-22	17.8500	18.3500	17.6000	18.1800	-1.836%	871	729	-46.920%
2026-04-21	19.0500	19.0500	18.5200	18.5200	+2.889%	20	115	-47.894%
2026-04-20	17.9000	18.0000	17.8500	18.0000	+4.651%	13	115	-46.389%
2026-04-16	17.1000	17.4500	17.0000	17.2000	+5.199%	9	114	-43.895%
2026-04-13	16.5100	16.5100	16.3500	16.3500	-3.025%	13	108	-40.979%
2026-04-10	16.6000	16.8600	16.5500	16.8600	+0.357%	19	110	-42.764%
2026-04-08	16.9000	17.0000	16.8000	16.8000	+17.237%	11	101	-42.560%
2026-04-01	14.3300	14.3300	14.3300	14.3300	+23.428%	1	103	-32.659%
2026-03-31	11.6100	11.6100	11.6100	11.6100	-1.527%	1	104	-16.882%
2026-03-30	10.9300	11.7900	10.9300	11.7900	-4.457%	8	105	-18.151%
2026-03-27	12.3400	12.3400	12.3400	12.3400	-6.868%	4	106	-21.799%
2026-03-26	13.2000	13.2500	13.2000	13.2500	+0.914%	2	102	-27.170%
2026-03-24	12.8700	13.1300	12.4900	13.1300	-12.291%	34	102	-26.504%
2026-03-23	14.9700	14.9700	14.9700	14.9700	-0.664%	1	79	-35.538%
2026-03-20	14.6500	15.0700	14.6500	15.0700	-7.546%	5	78	-35.965%
2026-03-13	16.6300	16.6300	16.3000	16.3000	-7.701%	28	73	-40.798%
2026-03-11	17.5100	17.6600	17.5100	17.6600	-5.207%	2	55	-45.357%
2026-03-10	18.1000	18.8000	18.1000	18.6300	+4.663%	6	54	-48.202%
2026-03-06	17.8300	17.8300	17.8000	17.8000	-2.732%	3	53	-45.787%
2026-03-04	18.3000	18.3000	18.3000	18.3000	+1.667%	10	52	-47.268%
2026-02-25	17.8500	18.0000	17.8500	18.0000	+2.857%	6	42	-46.389%
2026-02-24	17.5000	17.5000	17.5000	17.5000	-2.289%	1	42	-44.857%
2026-02-23	17.9100	17.9100	17.9100	17.9100	+8.875%	1	43	-46.119%
2026-02-19	16.4500	16.4500	16.4500	16.4500	-6.799%	1	42	-41.337%
2026-02-13	17.4500	17.7000	17.4500	17.6500	+20.232%	8	39	-45.326%
2026-02-11	14.6800	14.6800	14.6800	14.6800	-12.619%	1	39	-34.264%
2026-02-10	16.5400	16.8000	16.5400	16.8000	-11.579%	2	39	-42.560%
2026-02-05	19.1500	19.1500	19.0000	19.0000	-6.863%	31	37	-49.211%
2026-01-29	20.4500	20.4500	20.4000	20.4000	-5.116%	2	7	-52.696%
2026-01-28	21.5000	21.5000	21.5000	21.5000	-10.417%	3	6	-55.116%
2026-01-21	24.0000	24.0000	24.0000	24.0000	-8.397%	1	6	-59.792%
2026-01-14	27.1000	27.1000	26.2000	26.2000	0.000%	6	5	-63.168%