Dark

XOM20281215P150
XOM Dec 15 2028 150.00 Put (XOM281215P00150000)
option OPRA

EOD

Sep 16, 2026

16.85+8.710%(+1.35)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	16.9000	16.9500	16.8500	16.8500	+8.710%	22	1,550	0.000%
2026-09-15	15.6000	15.7000	15.4500	15.5000	-5.488%	14	1,540	+8.710%
2026-09-14	15.8000	16.4000	15.7500	16.4000	-0.726%	79	1,538	+2.744%
2026-09-11	16.5000	16.5200	16.4500	16.5200	+0.732%	3	1,530	+1.998%
2026-09-10	16.7500	16.7500	16.4000	16.4000	-4.150%	121	1,529	+2.744%
2026-09-09	17.1100	17.1100	17.1100	17.1100	-5.208%	2	1,460	-1.520%
2026-09-04	17.9500	18.0500	17.9500	18.0500	+7.249%	38	1,458	-6.648%
2026-09-01	16.8200	16.8300	16.8200	16.8300	-9.759%	2	1,458	+0.119%
2026-08-26	18.5300	18.6500	18.5200	18.6500	+9.706%	105	1,458	-9.651%
2026-08-24	17.0000	17.0000	17.0000	17.0000	+0.295%	1	1,459	-0.882%
2026-08-21	16.7000	16.9500	16.6500	16.9500	+4.824%	24	1,459	-0.590%
2026-08-20	16.1000	16.1700	16.1000	16.1700	-3.058%	38	1,437	+4.205%
2026-08-19	16.4600	16.6800	16.4600	16.6800	-2.055%	71	1,437	+1.019%
2026-08-18	17.0300	17.0300	17.0300	17.0300	-8.441%	56	1,444	-1.057%
2026-08-14	18.5000	18.6000	18.5000	18.6000	-3.876%	16	1,444	-9.409%
2026-08-12	19.3500	19.3500	19.3500	19.3500	+1.789%	1	1,439	-12.920%
2026-08-10	19.3900	19.3900	18.8000	19.0100	-11.868%	16	1,439	-11.362%
2026-08-07	21.5700	21.6400	21.5700	21.5700	+2.179%	9	1,423	-21.882%
2026-08-06	21.1100	21.1100	21.1100	21.1100	-0.706%	1	1,423	-20.180%
2026-08-05	21.1500	21.3400	21.0700	21.2600	+1.869%	396	1,423	-20.743%
2026-08-04	20.8700	20.8700	20.8700	20.8700	+1.557%	13	1,257	-19.262%
2026-08-03	20.5500	20.5500	20.5500	20.5500	-1.012%	1	1,257	-18.005%
2026-07-28	20.7600	20.7600	20.7600	20.7600	+4.112%	1	1,257	-18.834%
2026-07-24	19.9400	19.9400	19.9400	19.9400	-0.300%	1	1,257	-15.496%
2026-07-23	20.0000	20.0000	20.0000	20.0000	-8.676%	14	1,257	-15.750%
2026-07-21	21.7500	21.9000	21.6500	21.9000	-8.176%	15	1,257	-23.059%
2026-07-13	23.8500	23.8500	23.8500	23.8500	-12.348%	2	1,256	-29.350%
2026-07-06	27.2100	27.2100	27.2100	27.2100	-1.198%	1	1,256	-38.074%
2026-07-02	26.9500	27.5400	26.9500	27.5400	+0.695%	101	1,164	-38.816%
2026-06-29	27.7900	28.4100	27.3500	27.3500	-2.147%	9	1,164	-38.391%
2026-06-26	27.7400	27.9500	27.7400	27.9500	+1.563%	101	1,164	-39.714%
2026-06-24	28.0000	28.0000	27.5200	27.5200	-0.109%	2	1,064	-38.772%
2026-06-18	28.0000	28.0000	27.5500	27.5500	+5.962%	2	1,064	-38.838%
2026-06-17	26.0000	26.0000	26.0000	26.0000	-2.256%	1	1,064	-35.192%
2026-06-16	26.6000	26.6000	26.6000	26.6000	+10.099%	1	1,064	-36.654%
2026-06-12	24.0400	24.1600	24.0400	24.1600	-0.371%	18	1,062	-30.257%
2026-06-11	24.2500	24.2500	24.2500	24.2500	-0.452%	2	1,062	-30.515%
2026-06-09	24.1000	24.4500	23.9500	24.3600	+3.002%	282	1,062	-30.829%
2026-06-08	23.3000	23.6500	23.2200	23.6500	-1.458%	210	943	-28.753%
2026-06-05	24.0000	24.1500	24.0000	24.0000	+5.448%	4	900	-29.792%
2026-06-03	22.7500	22.7600	22.7000	22.7600	-7.404%	20	898	-25.967%
2026-06-02	24.5800	24.5800	24.5800	24.5800	-1.837%	1	897	-31.448%
2026-05-27	25.3000	25.3700	25.0400	25.0400	+7.238%	12	897	-32.708%
2026-05-26	23.7500	23.7500	23.3500	23.3500	+4.944%	8	895	-27.837%
2026-05-22	22.2500	22.2500	22.2500	22.2500	+1.877%	1	898	-24.270%
2026-05-21	21.7500	21.8400	21.7500	21.8400	+1.961%	4	898	-22.848%
2026-05-20	21.6000	21.6000	21.4000	21.4200	+6.303%	4	898	-21.335%
2026-05-19	20.1500	20.1500	20.1500	20.1500	-3.819%	30	897	-16.377%
2026-05-18	21.0000	21.0000	20.9500	20.9500	-12.708%	2	897	-19.570%
2026-05-15	24.0000	24.0000	24.0000	24.0000	+3.404%	1	897	-29.792%
2026-05-14	23.0500	23.2600	23.0500	23.2100	-3.292%	24	867	-27.402%
2026-05-12	24.0000	24.0000	24.0000	24.0000	-2.280%	6	863	-29.792%
2026-05-11	25.4000	25.4000	24.5600	24.5600	-6.008%	3	863	-31.393%
2026-05-08	26.1300	26.1300	26.1300	26.1300	+3.690%	1	869	-35.515%
2026-05-06	25.4000	25.4000	25.1000	25.2000	+5.705%	26	868	-33.135%
2026-05-05	24.0000	24.0000	23.7200	23.8400	-4.026%	26	868	-29.320%
2026-05-04	25.0000	25.0000	24.8400	24.8400	+0.161%	12	869	-32.166%
2026-05-01	24.9000	25.0000	24.7600	24.8000	+2.142%	10	870	-32.056%
2026-04-30	24.5000	24.5000	24.2800	24.2800	+2.103%	12	870	-30.601%
2026-04-29	23.7500	24.0000	23.7100	23.7800	-5.635%	108	875	-29.142%
2026-04-28	25.3000	25.3000	25.1000	25.2000	-3.963%	4	845	-33.135%
2026-04-27	25.0000	26.4000	25.0000	26.2400	+1.509%	5	846	-35.785%
2026-04-24	25.7000	25.8500	25.6200	25.8500	+2.579%	74	847	-34.816%
2026-04-23	24.4000	25.2000	24.2600	25.2000	+1.818%	366	845	-33.135%
2026-04-22	24.2000	24.8600	24.2000	24.7500	-0.202%	114	722	-31.919%
2026-04-20	24.7000	24.8000	24.4500	24.8000	-2.821%	27	674	-32.056%
2026-04-17	26.5500	26.5500	25.5200	25.5200	+6.868%	5	666	-33.973%
2026-04-16	24.0000	24.0000	23.8000	23.8800	-0.995%	70	666	-29.439%
2026-04-15	24.8000	25.0000	24.1000	24.1200	-2.110%	1,017	636	-30.141%
2026-04-14	24.7000	24.9200	24.6400	24.6400	+6.898%	48	262	-31.615%
2026-04-13	23.1200	23.1200	23.0500	23.0500	-0.087%	2	253	-26.898%
2026-04-10	23.4000	23.6500	23.0700	23.0700	+4.673%	17	254	-26.961%
2026-04-09	22.6200	22.8500	22.0400	22.0400	-5.610%	100	259	-23.548%
2026-04-08	23.4000	23.4000	23.3000	23.3500	+17.396%	12	276	-27.837%
2026-04-07	20.0500	20.0500	19.8200	19.8900	-4.833%	7	276	-15.284%
2026-04-06	20.7000	21.0000	20.7000	20.9000	+14.021%	12	274	-19.378%
2026-03-31	18.3300	18.3300	18.3300	18.3300	+2.174%	1	272	-8.074%
2026-03-30	17.2200	17.9400	17.1000	17.9400	+2.106%	32	273	-6.076%
2026-03-27	18.0500	18.0500	17.5700	17.5700	-7.526%	41	304	-4.098%
2026-03-26	19.0500	19.4000	18.9500	19.0000	-1.299%	30	285	-11.316%
2026-03-25	19.5100	19.5500	19.2000	19.2500	+2.122%	84	272	-12.468%
2026-03-24	19.1500	19.5500	18.8500	18.8500	-8.495%	29	248	-10.610%
2026-03-23	20.8500	21.1800	20.6000	20.6000	-5.418%	35	231	-18.204%
2026-03-19	21.9000	21.9000	21.7700	21.7800	+1.776%	21	215	-22.635%
2026-03-18	20.4900	21.4500	20.4900	21.4000	+1.808%	70	230	-21.262%
2026-03-17	20.7500	21.2500	20.7500	21.0200	-8.807%	9	260	-19.838%
2026-03-12	23.2500	23.2500	23.0500	23.0500	-3.070%	2	260	-26.898%
2026-03-09	24.3000	24.3000	23.7800	23.7800	-1.532%	3	259	-29.142%
2026-03-06	24.1000	24.1500	24.1000	24.1500	+0.458%	2	259	-30.228%
2026-03-05	24.0200	24.1500	23.9500	24.0400	-3.260%	88	258	-29.908%
2026-03-04	24.8500	24.9400	24.8300	24.8500	+2.686%	40	223	-32.193%
2026-03-03	22.4700	24.2000	22.4700	24.2000	+5.217%	71	200	-30.372%
2026-03-02	23.2000	23.2000	22.7600	23.0000	-5.544%	15	245	-26.739%
2026-02-26	24.4500	24.4500	24.3400	24.3500	+0.165%	12	235	-30.801%
2026-02-25	24.3100	24.3100	24.3100	24.3100	+2.100%	1	234	-30.687%
2026-02-24	23.8100	23.8100	23.8100	23.8100	-1.733%	1	234	-29.231%
2026-02-23	23.8200	24.2600	23.8100	24.2300	-6.267%	42	233	-30.458%
2026-02-20	24.2500	25.8500	24.0500	25.8500	+12.391%	13	233	-34.816%
2026-02-19	22.4000	23.0000	22.4000	23.0000	0.000%	30	231	-26.739%
2026-02-18	23.0000	23.0000	23.0000	23.0000	-7.445%	2	206	-26.739%
2026-02-17	24.8500	24.8500	24.8500	24.8500	+3.542%	10	204	-32.193%
2026-02-13	24.0000	24.0000	24.0000	24.0000	+4.348%	3	199	-29.792%
2026-02-12	21.4000	23.0000	21.3100	23.0000	+10.471%	32	199	-26.739%
2026-02-11	21.0600	21.0600	20.8200	20.8200	-7.876%	8	188	-19.068%
2026-02-10	23.0800	23.0800	22.6000	22.6000	-1.137%	14	183	-25.442%
2026-02-09	22.8200	22.8600	22.8200	22.8600	-16.569%	60	170	-26.290%
2026-01-28	26.9500	27.4000	26.9500	27.4000	-2.526%	102	110	-38.504%
2026-01-26	28.3300	28.3300	27.9000	28.1100	0.000%	16	14	-40.057%