Dark

XOM20271217P125
XOM Dec 17 2027 125.00 Put (XOM271217P00125000)
option OPRA

EOD

Sep 18, 2026

5.42-4.071%(-0.23)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.4200	5.4200	5.4200	5.4200	-4.071%	5	523	0.000%
2026-09-17	5.6500	5.6500	5.6500	5.6500	+5.410%	2	523	-4.071%
2026-09-16	5.4400	5.4400	5.3600	5.3600	+11.435%	5	523	+1.119%
2026-09-15	4.8100	4.8100	4.8100	4.8100	-7.143%	4	524	+12.682%
2026-09-14	5.1500	5.1800	5.1500	5.1800	-1.521%	4	528	+4.633%
2026-09-10	5.3000	5.3000	5.2600	5.2600	-1.682%	13	528	+3.042%
2026-09-09	5.4000	5.4000	5.3500	5.3500	-6.632%	5	528	+1.308%
2026-09-04	5.7000	5.7300	5.7000	5.7300	+8.729%	4	528	-5.410%
2026-09-02	5.2700	5.2700	5.2700	5.2700	-0.566%	4	528	+2.846%
2026-09-01	5.2700	5.3000	5.2700	5.3000	-7.018%	27	528	+2.264%
2026-08-31	5.7000	5.7200	5.7000	5.7000	-5.785%	19	528	-4.912%
2026-08-26	5.9500	6.0500	5.9500	6.0500	+4.310%	8	526	-10.413%
2026-08-25	5.8000	5.8000	5.8000	5.8000	+2.655%	1	525	-6.552%
2026-08-24	5.6500	5.6500	5.6500	5.6500	+7.211%	4	525	-4.071%
2026-08-21	5.2700	5.2700	5.2700	5.2700	-1.126%	4	521	+2.846%
2026-08-19	5.3300	5.3300	5.3300	5.3300	-3.617%	2	521	+1.689%
2026-08-18	5.5300	5.5300	5.5300	5.5300	-5.631%	2	523	-1.989%
2026-08-17	5.8600	5.8600	5.8600	5.8600	-5.788%	16	523	-7.509%
2026-08-14	6.1500	6.2200	6.1000	6.2200	-2.813%	66	523	-12.862%
2026-08-12	6.5000	6.5000	6.4000	6.4000	-1.387%	16	476	-15.313%
2026-08-10	6.7500	6.7500	6.4900	6.4900	-10.483%	25	462	-16.487%
2026-08-06	7.3000	7.3000	7.2500	7.2500	-5.229%	12	478	-25.241%
2026-08-05	7.6500	7.6500	7.6500	7.6500	-4.969%	28	478	-29.150%
2026-08-04	8.0500	8.0500	8.0500	8.0500	+10.123%	1	456	-32.671%
2026-08-03	7.3100	7.3100	7.3100	7.3100	+6.715%	2	456	-25.855%
2026-07-29	6.8500	6.8500	6.8500	6.8500	-6.164%	1	456	-20.876%
2026-07-24	7.3000	7.3000	7.3000	7.3000	+2.817%	18	455	-25.753%
2026-07-23	6.9800	7.1000	6.9800	7.1000	-14.458%	10	454	-23.662%
2026-07-21	8.3000	8.3000	8.3000	8.3000	-7.263%	1	449	-34.699%
2026-07-16	9.0500	9.0500	8.9500	8.9500	-0.776%	61	449	-39.441%
2026-07-13	9.0200	9.0200	9.0200	9.0200	-20.529%	5	422	-39.911%
2026-07-02	11.3500	11.3500	11.3500	11.3500	+0.799%	8	417	-52.247%
2026-06-30	11.2500	11.3000	11.2500	11.2600	-1.659%	7	417	-51.865%
2026-06-29	11.4500	11.4500	11.4500	11.4500	-2.966%	26	416	-52.664%
2026-06-24	11.8000	11.8000	11.8000	11.8000	+16.256%	2	434	-54.068%
2026-06-12	10.1500	10.1500	10.1500	10.1500	-0.976%	4	436	-46.601%
2026-06-11	9.3000	10.3000	9.3000	10.2500	+16.477%	69	436	-47.122%
2026-06-10	8.8000	8.8000	8.8000	8.8000	-11.111%	3	464	-38.409%
2026-06-09	8.4500	9.9000	8.4500	9.9000	+10.000%	65	464	-45.253%
2026-06-03	9.0200	9.0200	9.0000	9.0000	-9.366%	2	418	-39.778%
2026-06-01	8.4500	9.9300	8.4500	9.9300	-3.405%	3	418	-45.418%
2026-05-29	10.2800	10.2800	10.2800	10.2800	+3.629%	16	418	-47.276%
2026-05-28	9.8900	9.9200	9.8900	9.9200	-2.745%	20	418	-45.363%
2026-05-27	10.2000	10.2000	10.2000	10.2000	+31.613%	16	408	-46.863%
2026-05-19	7.7500	7.7500	7.7500	7.7500	-18.507%	1	392	-30.065%
2026-05-12	9.5100	9.5100	9.5100	9.5100	-13.467%	1	393	-43.007%
2026-05-07	10.9900	10.9900	10.9900	10.9900	+5.167%	2	394	-50.682%
2026-05-06	10.4500	10.4500	10.4500	10.4500	+10.348%	1	392	-48.134%
2026-05-05	9.4700	9.4700	9.4700	9.4700	-6.238%	1	391	-42.767%
2026-04-29	10.0700	10.1300	10.0700	10.1000	-0.883%	4	390	-46.337%
2026-04-28	10.9700	10.9700	10.1900	10.1900	-7.364%	209	391	-46.811%
2026-04-24	11.0500	11.0500	11.0000	11.0000	+13.990%	2	261	-50.727%
2026-04-09	9.6500	9.6500	9.6500	9.6500	+34.589%	2	262	-43.834%
2026-03-30	7.0800	7.1700	7.0800	7.1700	-1.915%	4	263	-24.407%
2026-03-27	7.2100	7.3100	7.2100	7.3100	-4.444%	26	261	-25.855%
2026-03-24	7.8000	7.8000	7.6400	7.6500	-16.485%	28	286	-29.150%
2026-03-19	8.8000	9.1600	8.8000	9.1600	+3.737%	3	262	-40.830%
2026-03-18	8.9100	8.9100	8.8100	8.8300	-9.436%	50	259	-38.618%
2026-03-12	9.7500	9.7500	9.7500	9.7500	-6.250%	8	259	-44.410%
2026-03-09	10.4000	10.4000	10.4000	10.4000	+0.971%	2	259	-47.885%
2026-03-06	10.3000	10.3000	10.3000	10.3000	0.000%	2	259	-47.379%
2026-03-05	10.3000	10.3000	10.3000	10.3000	-0.579%	2	257	-47.379%
2026-03-04	10.3600	10.3600	10.3600	10.3600	-0.861%	2	255	-47.683%
2026-03-03	10.3000	10.4500	10.3000	10.4500	+9.424%	2	253	-48.134%
2026-03-02	9.6000	9.6000	9.5500	9.5500	-10.329%	20	252	-43.246%
2026-02-20	10.5000	10.7000	10.5000	10.6500	+25.590%	10	242	-49.108%
2026-02-12	8.4800	8.4800	8.4800	8.4800	+2.169%	100	240	-36.085%
2026-02-11	8.3000	8.3000	8.3000	8.3000	-7.982%	18	140	-34.699%
2026-02-09	9.2000	9.2000	9.0200	9.0200	-3.115%	26	140	-39.911%
2026-02-06	9.5600	9.5600	9.3100	9.3100	-9.699%	4	140	-41.783%
2026-02-04	10.3100	10.3100	10.3100	10.3100	-3.283%	4	144	-47.430%
2026-02-03	10.6600	10.6600	10.6600	10.6600	-3.091%	2	144	-49.156%
2026-01-29	11.0000	11.0000	11.0000	11.0000	-6.383%	10	144	-50.727%
2026-01-26	11.7500	11.7500	11.7500	11.7500	-2.732%	10	144	-53.872%
2026-01-23	12.0800	12.0800	12.0800	12.0800	-4.506%	7	134	-55.132%
2026-01-22	12.6500	12.6500	12.6500	12.6500	-1.172%	1	134	-57.154%
2026-01-21	12.4900	12.8500	12.4900	12.8000	-5.535%	58	135	-57.656%
2026-01-14	14.2000	14.2000	13.5500	13.5500	-11.726%	95	128	-60.000%
2026-01-13	15.3500	15.3500	15.3500	15.3500	-5.886%	2	118	-64.691%
2026-01-12	16.3300	16.5000	16.3100	16.3100	-1.983%	46	118	-66.769%
2026-01-09	16.6500	16.6500	16.6400	16.6400	-0.240%	11	72	-67.428%
2026-01-08	16.8000	16.8000	16.6800	16.6800	+10.464%	56	74	-67.506%
2026-01-05	15.5500	15.8100	14.9400	15.1000	-8.596%	32	90	-64.106%
2025-12-29	16.7400	16.7400	16.5200	16.5200	-4.784%	3	90	-67.191%
2025-12-24	17.3400	17.3500	17.1500	17.3500	-1.476%	6	93	-68.761%
2025-12-23	17.6100	17.6100	17.6100	17.6100	-7.801%	1	93	-69.222%
2025-11-17	18.8600	19.1000	18.6500	19.1000	-8.393%	349	92	-71.623%
2025-10-27	20.8800	20.9600	20.8500	20.8500	+0.579%	400	70	-74.005%
2025-10-08	20.5400	20.7300	20.5400	20.7300	-3.402%	2	70	-73.854%
2025-10-03	21.4600	21.4600	21.4600	21.4600	+16.441%	20	70	-74.744%
2025-09-26	18.4300	18.4300	18.4300	18.4300	-7.480%	2	88	-70.591%
2025-09-24	19.9000	19.9200	19.9000	19.9200	-1.386%	6	88	-72.791%
2025-09-18	20.1900	20.4200	20.0300	20.2000	+1.152%	8	85	-73.168%
2025-09-17	19.7500	20.0300	19.7500	19.9700	-6.420%	4	85	-72.859%
2025-09-15	21.3400	21.3400	21.3400	21.3400	-0.047%	20	85	-74.602%
2025-09-11	21.3500	21.3500	21.3500	21.3500	+2.153%	1	65	-74.614%
2025-08-28	20.9000	20.9000	20.9000	20.9000	-3.775%	1	65	-74.067%
2025-07-17	21.6000	21.7800	21.5700	21.7200	+3.036%	126	64	-75.046%
2025-07-14	20.9800	21.0800	20.9800	21.0800	0.000%	2	1	-74.288%