Dark

XOM20260918C110
XOM Sep 18 2026 110.00 Call (XOM260918C00110000)
option OPRA

EOD

Aug 5, 2026

42.50-3.057%(-1.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	42.5000	42.5000	42.5000	42.5000	-3.057%	1	5,093	0.000%
2026-07-31	43.8400	43.8400	43.8400	43.8400	+62.672%	2	5,093	-3.057%
2026-07-01	27.9800	27.9800	26.9500	26.9500	-2.320%	6	5,093	+57.699%
2026-06-26	27.7500	27.7500	27.5500	27.5900	-3.868%	21	5,097	+54.041%
2026-06-25	28.7000	28.7000	28.7000	28.7000	-10.870%	1	5,098	+48.084%
2026-06-16	32.2000	32.2000	32.2000	32.2000	-1.589%	20	5,098	+31.988%
2026-06-15	31.0000	32.7200	31.0000	32.7200	-20.679%	5	5,094	+29.890%
2026-06-05	41.2000	41.2500	41.2000	41.2500	+10.947%	2	5,094	+3.030%
2026-05-29	37.1800	37.1800	37.1800	37.1800	-13.131%	1	5,094	+14.309%
2026-05-14	42.9200	42.9200	42.8000	42.8000	+19.888%	3	5,094	-0.701%
2026-05-08	35.7000	35.7000	35.7000	35.7000	-5.255%	2	5,094	+19.048%
2026-05-07	37.6800	37.6800	37.6800	37.6800	-3.385%	3	5,093	+12.792%
2026-05-06	40.2500	40.2500	38.6700	39.0000	-11.765%	4	5,093	+8.974%
2026-05-01	44.2000	44.2000	44.2000	44.2000	+7.543%	110	5,204	-3.846%
2026-04-23	40.9900	41.1000	40.9900	41.1000	+3.396%	110	5,204	+3.406%
2026-04-22	41.1000	41.1000	39.6000	39.7500	+2.979%	111	5,110	+6.918%
2026-04-21	38.7300	38.7300	38.6000	38.6000	-3.741%	2	5,180	+10.104%
2026-04-20	38.9600	40.1000	38.9600	40.1000	+13.759%	111	5,180	+5.985%
2026-04-17	35.0000	35.2500	34.3000	35.2500	-9.499%	4	5,092	+20.567%
2026-04-15	38.9500	38.9500	38.9500	38.9500	-3.158%	1	5,091	+9.114%
2026-04-14	40.2200	40.2200	40.2200	40.2200	-22.728%	1	5,092	+5.669%
2026-04-02	52.1300	52.1300	52.0500	52.0500	-1.308%	46	5,091	-18.348%
2026-04-01	56.6500	56.6500	52.7400	52.7400	-14.230%	7	5,091	-19.416%
2026-03-27	61.4900	61.4900	61.4900	61.4900	+6.716%	1	5,087	-30.883%
2026-03-24	57.6200	57.6200	57.6200	57.6200	+32.156%	1	5,088	-26.241%
2026-03-11	43.6000	43.6000	43.6000	43.6000	+5.877%	1	5,088	-2.523%
2026-03-10	41.1800	41.1800	41.1800	41.1800	-7.875%	1	5,089	+3.205%
2026-03-09	44.7000	44.7000	44.7000	44.7000	+0.449%	2	5,089	-4.922%
2026-03-03	44.5000	44.5000	44.5000	44.5000	-4.383%	1	5,091	-4.494%
2026-03-02	46.5400	46.5400	46.5400	46.5400	+9.274%	2	5,091	-8.681%
2026-02-26	42.5900	42.5900	42.5900	42.5900	+4.798%	2	5,089	-0.211%
2026-02-25	40.6400	40.6400	40.6400	40.6400	-3.077%	3	5,092	+4.577%
2026-02-24	41.9300	41.9300	41.9300	41.9300	-2.917%	2	5,092	+1.359%
2026-02-23	43.1900	43.1900	43.1900	43.1900	-4.931%	2	5,092	-1.598%
2026-02-19	44.8800	45.4300	44.8800	45.4300	+9.338%	3	5,092	-6.449%
2026-02-13	42.3500	42.3500	41.5500	41.5500	-4.811%	2	5,093	+2.286%
2026-02-12	44.7200	44.7200	43.6500	43.6500	-7.970%	6	5,093	-2.635%
2026-02-11	47.3000	47.4300	47.3000	47.4300	+11.810%	19	5,094	-10.394%
2026-02-10	41.8200	42.6500	41.8200	42.4200	+10.125%	34	5,098	+0.189%
2026-02-04	36.7000	38.5200	36.7000	38.5200	+7.000%	25	5,066	+10.332%
2026-02-03	32.5000	36.0000	32.5000	36.0000	+18.033%	16	5,065	+18.056%
2026-02-02	31.0000	31.0500	30.5000	30.5000	-4.688%	4,557	5,076	+39.344%
2026-01-30	32.0000	32.0000	32.0000	32.0000	-1.538%	1	8,120	+32.813%
2026-01-29	32.6500	32.7500	32.5000	32.5000	+9.946%	11	8,120	+30.769%
2026-01-28	29.5500	29.5600	29.5500	29.5600	+7.883%	11	8,124	+43.775%
2026-01-26	28.4000	28.4000	27.1000	27.4000	+7.451%	1,176	8,126	+55.109%
2026-01-21	25.5000	25.5000	25.5000	25.5000	+8.511%	1	9,081	+66.667%
2026-01-20	24.4500	24.4500	23.5000	23.5000	+4.677%	2	9,082	+80.851%
2026-01-15	22.2000	22.4500	22.2000	22.4500	-7.613%	3	9,082	+89.310%
2026-01-14	22.4000	24.7000	22.2000	24.3000	+27.895%	3,517	9,080	+74.897%
2026-01-13	19.2500	19.7500	19.0000	19.0000	+7.955%	5	11,034	+123.684%
2026-01-12	16.7500	17.6000	16.7500	17.6000	-4.865%	2	11,039	+141.477%
2026-01-09	18.5000	18.5000	18.5000	18.5000	+6.690%	1	11,039	+129.730%
2026-01-08	14.7800	17.3400	14.7800	17.3400	-10.848%	2	11,040	+145.098%
2026-01-05	18.3000	19.4500	17.2900	19.4500	+17.665%	9	11,039	+118.509%
2026-01-02	15.2500	16.5300	15.2500	16.5300	+5.153%	16	11,037	+157.108%
2025-12-29	15.7800	15.7800	15.7200	15.7200	+6.939%	4	11,049	+170.356%
2025-12-23	14.7000	14.7000	14.7000	14.7000	+5.452%	1	11,053	+189.116%
2025-12-22	14.0000	14.1000	13.8700	13.9400	+9.764%	26	11,057	+204.878%
2025-12-19	13.3500	13.3500	12.7000	12.7000	-5.926%	5	11,059	+234.646%
2025-12-18	13.1800	13.5000	12.6500	13.5000	+11.848%	9,203	11,057	+214.815%
2025-12-16	12.0700	12.0700	12.0700	12.0700	-17.159%	1	1,927	+252.113%
2025-12-12	14.5500	14.5700	14.5500	14.5700	-2.867%	2	1,928	+191.695%
2025-12-11	15.0000	15.0000	15.0000	15.0000	+9.091%	2	1,928	+183.333%
2025-12-01	13.7500	13.7500	13.7500	13.7500	+8.268%	1	1,928	+209.091%
2025-11-26	12.7000	12.7000	12.7000	12.7000	-9.026%	1	1,930	+234.646%
2025-11-19	13.6400	13.9600	13.6400	13.9600	-3.391%	12	1,930	+204.441%
2025-11-17	16.1000	16.1000	14.4500	14.4500	-8.544%	34	1,926	+194.118%
2025-11-14	15.8000	15.8000	15.8000	15.8000	+4.016%	9	1,915	+168.987%
2025-11-13	15.1900	15.1900	15.1900	15.1900	+7.123%	10	1,915	+179.789%
2025-11-12	14.1800	14.1800	14.1800	14.1800	-9.796%	1	1,915	+199.718%
2025-11-11	15.6000	15.7200	15.6000	15.7200	+8.041%	24	1,915	+170.356%
2025-11-10	13.8000	14.9000	13.8000	14.5500	+23.096%	3	1,891	+192.096%
2025-11-03	11.8200	11.8200	11.8200	11.8200	-3.510%	5	1,896	+259.560%
2025-10-31	12.2500	12.2500	12.2500	12.2500	-7.547%	1	1,896	+246.939%
2025-10-30	13.2500	13.2500	13.2500	13.2500	+4.413%	1	1,895	+220.755%
2025-10-28	12.9500	12.9500	12.6900	12.6900	-1.628%	2	1,895	+234.909%
2025-10-27	12.9000	12.9000	12.9000	12.9000	+6.173%	1	1,897	+229.457%
2025-10-22	12.0200	12.1500	11.8200	12.1500	+6.579%	8	1,897	+249.794%
2025-10-17	11.1800	11.8500	11.1800	11.4000	+5.069%	8	1,897	+272.807%
2025-10-16	10.8500	10.9500	10.8500	10.8500	-0.459%	17	1,899	+291.705%
2025-10-15	10.9500	10.9800	10.9000	10.9000	0.000%	55	1,932	+289.908%
2025-10-13	11.0000	11.0000	10.9000	10.9000	-1.802%	22	1,887	+289.908%
2025-10-10	11.0500	11.3500	10.8000	11.1000	-10.484%	19	1,872	+282.883%
2025-10-08	12.1700	12.4000	12.1700	12.4000	+1.639%	22	1,859	+242.742%
2025-10-06	12.3000	12.3000	12.1500	12.2000	+6.087%	30	1,879	+248.361%
2025-10-02	11.5000	11.5000	11.5000	11.5000	+5.796%	1	1,865	+269.565%
2025-10-01	10.8700	10.8700	10.8700	10.8700	-2.686%	7	1,865	+290.984%
2025-09-30	11.4000	11.4000	11.1700	11.1700	-12.186%	2	1,858	+280.483%
2025-09-29	13.0700	13.0800	12.7200	12.7200	-16.316%	7	1,857	+234.119%
2025-09-26	15.0500	15.6500	15.0500	15.2000	+13.858%	10	1,852	+179.605%
2025-09-24	13.1500	13.3500	13.1000	13.3500	+6.375%	41	1,855	+218.352%
2025-09-23	12.6400	12.6400	12.5500	12.5500	+15.138%	11	1,865	+238.645%
2025-09-22	11.3900	11.3900	10.9000	10.9000	-11.669%	5	1,869	+289.908%
2025-09-18	12.1400	12.3400	12.1400	12.3400	-2.451%	2	1,865	+244.408%
2025-09-17	12.6100	12.6500	12.6100	12.6500	-4.167%	55	1,865	+235.968%
2025-09-16	12.9500	13.2000	12.7000	13.2000	+16.300%	48	1,820	+221.970%
2025-09-15	11.2500	11.3500	11.2500	11.3500	+1.430%	25	1,822	+274.449%
2025-09-12	11.6000	11.6000	11.1900	11.1900	-3.534%	13	1,805	+279.803%
2025-09-11	11.5000	11.6000	11.5000	11.6000	+6.618%	2	1,805	+266.379%
2025-09-09	10.8000	11.2500	10.8000	10.8800	+10.682%	3	1,806	+290.625%
2025-09-08	9.9000	9.9000	9.3700	9.8300	-4.563%	34	1,805	+332.350%
2025-09-05	10.3000	10.3000	10.3000	10.3000	-10.823%	1	1,802	+312.621%
2025-09-04	11.5500	11.5500	11.5500	11.5500	+0.873%	2	1,801	+267.965%
2025-09-03	12.7900	12.8700	11.4500	11.4500	-12.595%	1,132	1,803	+271.179%
2025-09-02	13.0000	13.5000	13.0000	13.1000	+2.584%	119	674	+224.427%
2025-08-29	13.1000	13.1000	12.7700	12.7700	+3.485%	21	601	+232.811%
2025-08-28	12.3400	12.3400	12.3400	12.3400	+3.350%	1	601	+244.408%
2025-08-27	11.6200	12.1400	11.2800	11.9400	+7.278%	379	601	+255.946%
2025-08-22	11.1300	11.1300	11.1300	11.1300	+12.311%	12	224	+281.851%
2025-08-20	9.9500	9.9500	9.9100	9.9100	+12.614%	12	224	+328.860%
2025-08-19	8.8000	8.8000	8.8000	8.8000	+0.571%	1	221	+382.955%
2025-08-18	8.7500	8.7500	8.7500	8.7500	0.000%	3	221	+385.714%
2025-08-15	8.5600	8.8700	8.5500	8.7500	+2.941%	52	223	+385.714%
2025-08-14	8.3800	8.5000	8.3800	8.5000	+6.250%	13	214	+400.000%
2025-08-13	8.0000	8.0000	8.0000	8.0000	-1.840%	1	219	+431.250%
2025-08-12	8.1500	8.1500	8.1500	8.1500	+2.258%	29	219	+421.472%
2025-08-11	7.9700	7.9700	7.9700	7.9700	-5.119%	1	190	+433.250%
2025-08-08	8.4000	8.4000	8.4000	8.4000	+3.194%	1	190	+405.952%
2025-08-07	8.5100	8.5100	8.1400	8.1400	-11.038%	13	191	+422.113%
2025-08-06	9.1500	9.1500	9.1500	9.1500	+3.624%	1	191	+364.481%
2025-08-05	8.8300	8.8300	8.8300	8.8300	+2.674%	1	192	+381.314%
2025-08-04	9.4700	9.4700	8.6000	8.6000	-27.426%	6	192	+394.186%
2025-07-29	11.8500	11.8500	11.8500	11.8500	+12.322%	1	189	+258.650%
2025-07-23	10.5500	10.5500	10.5500	10.5500	+7.107%	5	188	+302.844%
2025-07-22	9.7000	9.8500	9.7000	9.8500	-1.990%	12	183	+331.472%
2025-07-21	9.7200	10.0500	9.7200	10.0500	-11.062%	50	171	+322.886%
2025-07-18	11.3000	11.3000	11.3000	11.3000	-12.403%	1	126	+276.106%
2025-07-15	13.1000	13.1000	12.7500	12.9000	-5.077%	12	125	+229.457%
2025-07-14	13.5900	13.5900	13.5900	13.5900	-4.965%	1	125	+212.730%
2025-07-11	13.9500	14.3000	13.9500	14.3000	+2.878%	6	125	+197.203%
2025-07-08	13.9000	13.9000	13.9000	13.9000	+15.353%	1	124	+205.755%
2025-07-07	12.0500	12.0500	12.0500	12.0500	-5.118%	2	123	+252.697%
2025-07-03	12.7000	12.7000	12.7000	12.7000	+15.455%	1	121	+234.646%
2025-07-01	10.0500	11.0000	10.0500	11.0000	-7.173%	85	121	+286.364%
2025-06-26	11.2500	11.8500	11.2500	11.8500	+6.757%	14	37	+258.650%
2025-06-25	11.0000	11.1000	11.0000	11.1000	+1.370%	18	37	+282.883%
2025-06-24	10.9500	10.9500	10.9500	10.9500	-26.510%	1	29	+288.128%
2025-06-17	15.2700	15.2700	14.9000	14.9000	+10.370%	3	29	+185.235%
2025-06-16	13.3100	13.5000	13.3100	13.5000	+3.053%	5	30	+214.815%
2025-06-13	13.4500	13.4500	13.1000	13.1000	+23.585%	22	28	+224.427%
2025-06-10	10.0500	10.6000	10.0500	10.6000	+17.127%	22	27	+300.943%
2025-06-06	8.8000	9.0500	8.8000	9.0500	+13.125%	6	7	+369.613%
2025-06-05	7.7000	8.0000	7.7000	8.0000	-13.514%	2	7	+431.250%
2025-06-03	9.2500	9.2500	9.2500	9.2500	+14.907%	2	7	+359.459%
2025-05-30	8.0500	8.0500	8.0500	8.0500	-12.022%	6	7	+427.950%
2025-05-27	9.1500	9.1500	9.1500	9.1500	+4.214%	2	4	+364.481%
2025-05-23	8.7800	8.7800	8.7800	8.7800	0.000%	4	0	+384.055%