Dark

XOM20260918C105
XOM Sep 18 2026 105.00 Call (XOM260918C00105000)
option OPRA

EOD

Aug 3, 2026

50.18+47.545%(+16.17)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	50.1800	50.1800	50.1800	50.1800	+47.545%	1	1,036	0.000%
2026-07-09	34.0100	34.0100	34.0100	34.0100	+8.140%	3	1,037	+47.545%
2026-07-01	31.4500	31.4500	31.4500	31.4500	-6.649%	1	1,038	+59.555%
2026-06-22	33.6900	33.6900	33.6900	33.6900	-9.265%	10	1,037	+48.946%
2026-06-15	34.9500	37.1300	34.9500	37.1300	-17.745%	12	1,037	+35.147%
2026-06-09	45.1400	45.1400	45.1400	45.1400	-10.614%	10	1,037	+11.165%
2026-06-03	50.5000	50.5000	50.5000	50.5000	+20.669%	1	1,037	-0.634%
2026-05-29	41.8500	41.8500	41.8500	41.8500	+2.775%	1	1,037	+19.904%
2026-05-08	40.7200	40.7200	40.7200	40.7200	-7.096%	1	1,036	+23.232%
2026-05-06	43.8300	43.8300	43.8300	43.8300	-11.562%	1	1,036	+14.488%
2026-05-05	49.5600	49.5600	49.5600	49.5600	+2.758%	2	1,037	+1.251%
2026-05-01	48.2300	48.2300	48.2300	48.2300	-0.145%	75	1,107	+4.043%
2026-04-16	48.3000	48.3000	48.3000	48.3000	-16.000%	2	1,107	+3.892%
2026-03-23	57.5000	57.5000	57.5000	57.5000	+23.976%	1	1,106	-12.730%
2026-02-26	46.8300	46.8300	46.3800	46.3800	-0.258%	10	1,106	+8.193%
2026-02-25	46.5000	46.5000	46.5000	46.5000	+4.097%	1	1,106	+7.914%
2026-02-20	44.6700	44.6700	44.6700	44.6700	-3.437%	1	1,106	+12.335%
2026-02-10	46.3300	46.3300	46.2600	46.2600	+11.229%	40	1,107	+8.474%
2026-02-05	41.5900	41.5900	41.5900	41.5900	+10.759%	5	1,067	+20.654%
2026-01-30	37.5500	37.5500	37.5500	37.5500	+1.762%	5	1,069	+33.635%
2026-01-29	36.7000	37.0000	36.7000	36.9000	+9.658%	9	1,064	+35.989%
2026-01-28	33.6500	33.6500	33.6500	33.6500	+3.126%	1	1,064	+49.123%
2026-01-27	32.6300	32.6300	32.6300	32.6300	+9.387%	6	1,064	+53.785%
2026-01-21	30.2500	30.2500	29.8300	29.8300	+21.458%	2	1,058	+68.220%
2026-01-13	24.3000	24.5600	24.3000	24.5600	+9.888%	2	1,056	+104.316%
2026-01-09	22.3500	22.3500	22.3500	22.3500	+1.637%	1	1,057	+124.519%
2026-01-05	22.0000	22.0000	21.9900	21.9900	+12.711%	20	1,059	+128.195%
2025-12-29	18.4000	19.5100	18.4000	19.5100	+21.938%	11	1,059	+157.201%
2025-12-17	16.0000	16.0000	16.0000	16.0000	-17.949%	10	1,059	+213.625%
2025-12-11	19.5000	19.5000	19.5000	19.5000	+12.392%	1	1,059	+157.333%
2025-12-04	17.2500	17.3500	17.2500	17.3500	-8.104%	15	1,058	+189.222%
2025-11-18	18.8800	18.8800	18.8800	18.8800	+1.505%	1	1,061	+165.784%
2025-11-17	18.6000	18.6000	18.6000	18.6000	+1.087%	1	1,060	+169.785%
2025-11-13	18.2500	18.4000	18.2000	18.4000	+8.172%	121	1,061	+172.717%
2025-11-10	17.0100	17.0100	17.0100	17.0100	-0.235%	1	958	+195.003%
2025-11-07	17.0500	17.0500	17.0500	17.0500	+16.224%	1	957	+194.311%
2025-11-06	14.6700	14.6700	14.6700	14.6700	+5.997%	7	957	+242.059%
2025-11-04	13.8400	13.8400	13.8400	13.8400	-7.733%	75	950	+262.572%
2025-10-30	15.7500	15.7500	15.0000	15.0000	-6.716%	2	875	+234.533%
2025-10-27	16.0800	16.0800	16.0800	16.0800	+9.017%	1	874	+212.065%
2025-10-22	15.2000	15.3200	14.7500	14.7500	+8.456%	14	874	+240.203%
2025-10-16	13.6000	13.6000	13.6000	13.6000	-7.294%	1	866	+268.971%
2025-10-15	14.6700	14.6700	14.6700	14.6700	+1.522%	1	867	+242.059%
2025-10-14	14.2300	14.4500	14.1700	14.4500	+3.957%	32	867	+247.266%
2025-10-13	13.9500	13.9500	13.9000	13.9000	+1.091%	16	842	+261.007%
2025-10-10	13.7500	13.7500	13.7500	13.7500	-7.095%	1	842	+264.945%
2025-10-09	14.8000	14.8000	14.8000	14.8000	-6.032%	1	842	+239.054%
2025-10-08	15.2200	15.7500	15.2200	15.7500	+4.305%	29	842	+218.603%
2025-10-06	15.2000	15.2000	15.1000	15.1000	+11.029%	14	838	+232.318%
2025-10-02	13.4000	13.6000	13.4000	13.6000	-1.805%	19	836	+268.971%
2025-10-01	13.8500	13.8500	13.8500	13.8500	-13.438%	1	835	+262.310%
2025-09-24	15.9000	16.2500	15.9000	16.0000	+4.167%	13	835	+213.625%
2025-09-23	15.1500	15.6000	15.1500	15.3600	+10.108%	20	834	+226.693%
2025-09-22	13.9500	13.9500	13.9500	13.9500	-7.677%	1	837	+259.713%
2025-09-19	14.9300	15.1100	14.9300	15.1100	-0.983%	2	838	+232.098%
2025-09-18	15.1600	15.3600	15.0600	15.2600	-4.326%	4	838	+228.834%
2025-09-17	15.7700	15.9500	15.7700	15.9500	+1.917%	7	839	+214.608%
2025-09-16	15.0000	15.6500	15.0000	15.6500	+10.601%	22	840	+220.639%
2025-09-15	14.1500	14.1500	14.1500	14.1500	-1.531%	20	846	+254.629%
2025-09-11	14.3700	14.3700	14.3700	14.3700	+1.555%	16	846	+249.200%
2025-09-10	14.4000	14.4000	14.1500	14.1500	+2.314%	18	850	+254.629%
2025-09-09	13.8000	13.8300	13.8000	13.8300	+11.532%	35	855	+262.834%
2025-09-08	12.4400	12.4500	12.4000	12.4000	-3.876%	54	880	+304.677%
2025-09-05	12.9000	12.9000	12.9000	12.9000	-12.005%	1	854	+288.992%
2025-09-04	14.6000	14.6600	14.5500	14.6600	-3.553%	47	855	+242.292%
2025-09-03	15.2000	15.2000	15.2000	15.2000	-7.599%	7	832	+230.132%
2025-09-02	15.7500	16.4500	15.7500	16.4500	+2.492%	2	825	+205.046%
2025-08-29	15.9900	16.1000	15.8600	16.0500	+3.951%	117	788	+212.648%
2025-08-28	14.7500	15.4600	14.4600	15.4400	+4.324%	195	788	+225.000%
2025-08-27	14.4500	14.8000	14.4100	14.8000	+4.594%	85	809	+239.054%
2025-08-26	14.0000	14.1500	13.5000	14.1500	-0.352%	240	787	+254.629%
2025-08-25	13.8000	14.2000	13.8000	14.2000	+1.429%	228	806	+253.380%
2025-08-22	13.3000	14.0000	13.2000	14.0000	+9.375%	162	809	+258.429%
2025-08-21	12.2500	12.8000	12.2400	12.8000	+1.186%	60	743	+292.031%
2025-08-20	11.9300	12.6500	11.9300	12.6500	+10.965%	75	743	+296.680%
2025-08-19	11.0500	11.5000	11.0500	11.4000	+2.703%	87	729	+340.175%
2025-08-18	10.8000	11.3800	10.8000	11.1000	-0.448%	687	724	+352.072%
2025-08-15	11.0400	11.4000	11.0400	11.1500	+0.450%	33	104	+350.045%
2025-08-14	10.8500	11.1000	10.5500	11.1000	+4.717%	21	77	+352.072%
2025-08-13	10.6000	10.6000	10.3500	10.6000	+2.415%	15	70	+373.396%
2025-08-12	10.8000	10.8100	10.3500	10.3500	+0.976%	23	70	+384.831%
2025-08-11	10.9000	10.9000	10.2500	10.2500	-7.407%	6	66	+389.561%
2025-08-08	10.5500	11.0700	10.5500	11.0700	+4.929%	2	60	+353.297%
2025-08-07	11.6000	11.6000	10.5500	10.5500	-7.048%	15	59	+375.640%
2025-08-06	11.3500	11.3500	11.3500	11.3500	-22.789%	5	59	+342.115%
2025-07-31	14.8500	14.8500	14.5500	14.7000	-0.339%	5	59	+241.361%
2025-07-29	14.7000	14.7500	14.7000	14.7500	+7.273%	3	56	+240.203%
2025-07-25	13.2500	13.7500	13.2500	13.7500	-1.079%	11	57	+264.945%
2025-07-24	13.8000	13.9000	13.4700	13.9000	+9.881%	16	52	+261.007%
2025-07-21	12.0500	12.6500	12.0500	12.6500	+5.417%	37	58	+296.680%
2025-07-18	14.0500	14.0500	11.7000	12.0000	-22.078%	10	31	+318.167%
2025-07-16	15.4000	15.4000	15.4000	15.4000	-4.348%	1	33	+225.844%
2025-07-09	16.1000	16.1000	16.1000	16.1000	+15.330%	1	33	+211.677%
2025-06-25	13.8400	13.9600	13.8400	13.9600	-0.993%	4	33	+259.456%
2025-06-24	14.1000	14.1000	14.1000	14.1000	-12.422%	2	34	+255.887%
2025-06-23	18.7500	18.7500	16.1000	16.1000	-9.551%	25	34	+211.677%
2025-06-17	17.8000	17.8000	17.8000	17.8000	+8.537%	6	20	+181.910%
2025-06-16	17.0000	17.0000	16.4000	16.4000	+11.489%	15	14	+205.976%
2025-06-12	14.7100	14.7100	14.7100	14.7100	+11.863%	5	17	+241.128%
2025-06-10	13.1500	13.1500	13.1500	13.1500	+8.230%	3	12	+281.597%
2025-06-09	12.1500	12.1500	12.1500	12.1500	+11.468%	1	15	+313.004%
2025-06-06	10.9000	10.9000	10.9000	10.9000	+9.000%	2	15	+360.367%
2025-06-05	10.4000	10.4000	10.0000	10.0000	-7.149%	13	15	+401.800%
2025-06-02	10.7700	10.7700	10.7700	10.7700	+6.423%	1	2	+365.924%
2025-05-30	10.0000	10.1300	10.0000	10.1200	-4.528%	18	3	+395.850%
2025-05-29	10.6000	10.6000	10.6000	10.6000	-2.752%	1	9	+373.396%
2025-05-28	10.8200	10.9000	10.8000	10.9000	-4.969%	10	9	+360.367%
2025-05-27	11.2000	11.4700	11.2000	11.4700	0.000%	2	1	+337.489%