Dark

XOM20260918C100
XOM Sep 18 2026 100.00 Call (XOM260918C00100000)
option OPRA

EOD

Aug 3, 2026

54.80-4.363%(-2.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	54.8000	54.8000	54.8000	54.8000	-4.363%	4	661	0.000%
2026-07-29	58.3000	58.4800	57.3000	57.3000	+4.753%	14	661	-4.363%
2026-07-27	54.4000	54.7000	54.4000	54.7000	-4.035%	5	664	+0.183%
2026-07-24	57.0000	57.0000	57.0000	57.0000	-0.697%	4	659	-3.860%
2026-07-23	57.4000	57.4000	57.4000	57.4000	+18.841%	3	659	-4.530%
2026-07-20	48.3000	48.3000	48.3000	48.3000	+9.648%	1	659	+13.458%
2026-07-15	43.6500	44.0500	43.6500	44.0500	+6.530%	7	659	+24.404%
2026-07-13	41.3500	41.3500	41.3500	41.3500	+0.486%	1	654	+32.527%
2026-07-07	41.1500	41.1500	41.1500	41.1500	+12.278%	1	655	+33.171%
2026-06-26	36.6500	36.6500	36.6500	36.6500	-12.676%	1	655	+49.523%
2026-06-17	41.9700	41.9700	41.9700	41.9700	-22.450%	1	654	+30.569%
2026-06-08	53.9500	54.1200	53.9500	54.1200	+2.792%	2	654	+1.256%
2026-06-04	52.6800	52.6800	52.6500	52.6500	-2.138%	4	655	+4.084%
2026-06-03	53.8000	53.8000	53.8000	53.8000	+11.387%	2	656	+1.859%
2026-05-27	48.3000	48.3000	48.3000	48.3000	-17.295%	60	656	+13.458%
2026-05-15	55.6800	58.4500	55.6800	58.4000	+11.365%	64	695	-6.164%
2026-05-14	52.4500	52.4500	52.4400	52.4400	+2.683%	8	636	+4.500%
2026-05-13	51.6000	51.6000	51.0700	51.0700	+12.663%	21	653	+7.304%
2026-05-08	45.3300	45.3300	45.3300	45.3300	-8.239%	1	653	+20.891%
2026-04-27	49.4000	49.4000	49.4000	49.4000	-1.594%	1	652	+10.931%
2026-04-15	50.2000	50.2000	50.2000	50.2000	-24.466%	2	651	+9.163%
2026-04-07	66.4600	66.4600	66.4600	66.4600	+6.251%	2	651	-17.544%
2026-04-01	62.7100	62.7100	62.0000	62.5500	-9.610%	4	651	-12.390%
2026-03-31	68.0300	69.2000	68.0300	69.2000	-3.081%	2	654	-20.809%
2026-03-27	71.2500	71.4000	71.1000	71.4000	+8.974%	9	654	-23.249%
2026-03-26	65.5200	65.5200	65.5200	65.5200	-0.426%	1	654	-16.361%
2026-03-24	64.6900	65.8000	64.6900	65.8000	+6.992%	2	654	-16.717%
2026-03-23	61.8800	61.8800	61.5000	61.5000	-1.930%	2	654	-10.894%
2026-03-20	62.7100	62.7100	62.7100	62.7100	+18.904%	1	653	-12.614%
2026-02-27	52.7400	52.7400	52.7400	52.7400	+7.743%	1	652	+3.906%
2026-02-20	48.9500	48.9500	48.9500	48.9500	-10.545%	1	653	+11.951%
2026-02-19	54.7200	54.7200	54.7200	54.7200	+1.333%	1	653	+0.146%
2026-02-12	55.8400	55.8400	54.0000	54.0000	+5.862%	13	654	+1.481%
2026-02-10	51.0100	51.0100	51.0100	51.0100	+1.796%	20	653	+7.430%
2026-02-09	50.1100	50.1100	50.1100	50.1100	+7.509%	1	653	+9.359%
2026-02-05	46.2500	46.6100	46.2500	46.6100	+4.671%	4	652	+17.571%
2026-02-03	44.9000	44.9000	44.5300	44.5300	+12.166%	5	654	+23.063%
2026-02-02	39.7000	39.7000	39.7000	39.7000	+3.872%	60	658	+38.035%
2026-01-28	38.2200	38.2200	38.2200	38.2200	+6.344%	1	718	+43.380%
2026-01-26	35.9400	35.9400	35.9400	35.9400	+15.935%	1	719	+52.476%
2026-01-15	31.0000	31.0000	31.0000	31.0000	-5.199%	3	719	+76.774%
2026-01-14	31.0000	32.7000	31.0000	32.7000	+27.188%	2	716	+67.584%
2026-01-12	25.6700	25.7100	25.6700	25.7100	+0.351%	2	716	+113.147%
2026-01-09	25.6200	25.6200	25.6200	25.6200	+6.750%	1	716	+113.895%
2026-01-06	24.0000	24.0000	24.0000	24.0000	-9.091%	1	715	+128.333%
2026-01-05	26.4500	26.4500	26.4000	26.4000	+28.342%	5	715	+107.576%
2025-12-19	20.5700	20.5700	20.5700	20.5700	+3.627%	1	715	+166.407%
2025-12-16	19.8500	19.8500	19.8500	19.8500	-12.555%	1	716	+176.071%
2025-12-11	22.7000	22.7000	22.7000	22.7000	+4.947%	1	715	+141.410%
2025-12-09	21.6300	21.6300	21.6300	21.6300	+1.693%	5	715	+153.352%
2025-12-04	21.3000	21.3000	21.2500	21.2700	+0.094%	10	710	+157.640%
2025-12-03	21.2500	21.2500	21.2500	21.2500	-0.562%	10	710	+157.882%
2025-11-18	21.3800	21.3800	21.3700	21.3700	-1.792%	2	710	+156.434%
2025-11-14	21.7600	21.7600	21.7600	21.7600	+0.046%	1	710	+151.838%
2025-11-13	21.6600	21.7500	21.6600	21.7500	-7.447%	109	709	+151.954%
2025-11-11	23.6000	23.6000	23.4000	23.5000	+13.035%	62	709	+133.191%
2025-11-07	20.7900	20.7900	20.7900	20.7900	+7.720%	1	649	+163.588%
2025-11-03	19.3000	19.3000	19.3000	19.3000	-4.218%	3	645	+183.938%
2025-10-29	19.8000	20.1500	19.8000	20.1500	+4.675%	4	645	+171.960%
2025-10-28	19.2500	19.3000	19.2500	19.2500	+2.667%	11	645	+184.675%
2025-10-27	18.7500	18.7500	18.7500	18.7500	+5.634%	1	645	+192.267%
2025-10-14	17.7500	17.7500	17.7500	17.7500	+4.412%	1	645	+208.732%
2025-10-13	17.0000	17.0000	17.0000	17.0000	-1.734%	1	646	+222.353%
2025-10-10	17.2000	17.3000	17.2000	17.3000	-5.464%	12	646	+216.763%
2025-10-07	17.5000	18.3000	17.5000	18.3000	-2.711%	8	654	+199.454%
2025-10-06	18.8100	18.8100	18.8100	18.8100	+3.068%	3	654	+191.334%
2025-10-03	18.0500	18.2500	18.0500	18.2500	+6.975%	20	651	+200.274%
2025-10-01	17.0600	17.0600	17.0600	17.0600	-2.737%	22	647	+221.219%
2025-09-30	17.5000	17.5400	17.5000	17.5400	-19.982%	2	647	+212.429%
2025-09-26	21.9200	21.9200	21.9200	21.9200	+26.195%	1	646	+150.000%
2025-09-22	17.1600	17.3700	17.1600	17.3700	-3.500%	2	646	+215.486%
2025-09-19	18.0000	18.0000	18.0000	18.0000	-2.755%	1	646	+204.444%
2025-09-18	18.5100	18.5100	18.5100	18.5100	+20.586%	22	647	+196.056%
2025-09-08	15.2600	15.5500	15.1500	15.3500	-0.325%	55	652	+257.003%
2025-09-05	15.4000	15.4000	15.4000	15.4000	-12.500%	1	634	+255.844%
2025-09-04	17.6000	17.6000	17.6000	17.6000	-1.345%	7	634	+211.364%
2025-09-03	17.8400	17.8400	17.8400	17.8400	+0.791%	2	634	+207.175%
2025-08-25	17.7000	17.7000	17.7000	17.7000	+0.568%	6	632	+209.605%
2025-08-22	16.8000	17.6000	16.8000	17.6000	+12.102%	10	626	+211.364%
2025-08-20	15.4200	15.7000	15.4200	15.7000	+8.351%	5	632	+249.045%
2025-08-19	14.3100	14.7400	14.0100	14.4900	+1.899%	570	627	+278.192%
2025-08-15	14.1500	14.2200	14.1500	14.2200	+2.597%	16	190	+285.373%
2025-08-14	13.8000	13.8600	13.8000	13.8600	-5.068%	25	193	+295.382%
2025-08-06	14.7000	14.7000	14.6000	14.6000	-5.195%	8	174	+275.342%
2025-08-04	15.4000	15.4000	15.4000	15.4000	-2.284%	2	167	+255.844%
2025-08-01	16.3300	16.3300	15.5500	15.7600	-12.928%	7	167	+247.716%
2025-07-30	18.1000	18.1000	18.1000	18.1000	-0.275%	1	164	+202.762%
2025-07-29	18.1500	18.1500	18.1500	18.1500	+8.036%	2	165	+201.928%
2025-07-25	16.8000	16.8000	16.8000	16.8000	+5.994%	4	164	+226.190%
2025-07-24	15.8500	15.8500	15.8500	15.8500	-6.765%	3	168	+245.741%
2025-07-18	17.0000	17.0000	17.0000	17.0000	-10.526%	3	171	+222.353%
2025-07-15	19.0000	19.0000	19.0000	19.0000	-0.524%	1	168	+188.421%
2025-07-08	19.1000	19.1000	19.1000	19.1000	+8.277%	1	168	+186.911%
2025-07-07	17.6400	17.6400	17.6400	17.6400	-5.668%	3	168	+210.658%
2025-07-03	18.7000	18.7000	18.7000	18.7000	+16.511%	1	171	+193.048%
2025-06-30	16.0500	16.0500	16.0500	16.0500	-0.619%	4	171	+241.433%
2025-06-25	16.1000	16.1500	16.1000	16.1500	-1.404%	6	168	+239.319%
2025-06-24	16.8600	16.8600	16.3800	16.3800	-13.789%	4	168	+234.554%
2025-06-23	21.9500	21.9500	18.8500	19.0000	-6.404%	17	168	+188.421%
2025-06-18	20.3000	20.3000	20.3000	20.3000	-3.333%	2	158	+169.951%
2025-06-17	21.2000	21.2000	21.0000	21.0000	+10.121%	6	158	+160.952%
2025-06-16	19.0700	19.0700	19.0700	19.0700	-1.954%	1	164	+187.362%
2025-06-13	19.4500	19.4500	19.4500	19.4500	+30.537%	4	163	+181.748%
2025-06-09	14.9000	14.9000	14.9000	14.9000	+5.674%	1	165	+267.785%
2025-06-06	13.9500	14.1000	13.9500	14.1000	+11.199%	4	166	+288.652%
2025-06-05	12.8000	12.8000	12.5000	12.6800	-1.323%	313	165	+332.177%
2025-06-04	12.8500	12.8500	12.8500	12.8500	-4.033%	1	10	+326.459%
2025-06-02	13.5500	13.5500	13.2000	13.3900	+6.949%	10	9	+309.261%
2025-05-30	12.5200	12.5200	12.5200	12.5200	0.000%	14	7	+337.700%