Dark

XOM20260918C115
XOM Sep 18 2026 115.00 Call (XOM260918C00115000)
option OPRA

EOD

Aug 5, 2026

37.04+5.980%(+2.09)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	37.0400	37.0400	37.0400	37.0400	+5.980%	150	2,852	0.000%
2026-08-04	34.9500	34.9500	34.9500	34.9500	-14.338%	4	2,923	+5.980%
2026-08-03	40.8000	40.8000	40.8000	40.8000	+8.800%	2	2,923	-9.216%
2026-07-31	37.5000	37.5000	37.5000	37.5000	-10.201%	4	2,923	-1.227%
2026-07-30	40.8700	41.7600	40.8700	41.7600	-4.549%	6	2,927	-11.303%
2026-07-29	43.7500	43.7500	43.7500	43.7500	+12.758%	2	2,928	-15.337%
2026-07-28	37.9600	38.8800	37.9600	38.8000	+13.285%	38	2,928	-4.536%
2026-07-20	34.2500	34.2500	34.2500	34.2500	+12.887%	2	2,913	+8.146%
2026-07-14	30.3400	30.3400	30.3400	30.3400	+3.197%	3	2,913	+22.083%
2026-07-13	28.6500	29.4000	28.6500	29.4000	+26.452%	7	2,913	+25.986%
2026-07-09	24.0000	24.0000	23.2500	23.2500	-14.991%	32	2,914	+59.312%
2026-07-07	27.3500	27.3500	27.3500	27.3500	+20.751%	2	2,924	+35.430%
2026-07-06	22.6500	22.6500	22.6500	22.6500	-5.230%	1	2,924	+63.532%
2026-07-02	23.9000	23.9000	23.9000	23.9000	+5.519%	1	2,923	+54.979%
2026-07-01	22.6500	22.6500	22.6500	22.6500	-0.220%	1	2,923	+63.532%
2026-06-26	23.0000	23.0000	22.7000	22.7000	-3.404%	19	2,922	+63.172%
2026-06-24	23.5000	23.5000	23.5000	23.5000	-1.468%	6	2,905	+57.617%
2026-06-22	24.3500	24.3700	23.8500	23.8500	+1.489%	10	2,905	+55.304%
2026-06-18	23.5000	23.5000	23.5000	23.5000	-15.009%	50	2,955	+57.617%
2026-06-15	27.6500	27.6500	27.6500	27.6500	-20.317%	1	2,955	+33.960%
2026-06-12	34.7000	34.7000	34.7000	34.7000	-9.281%	7	2,955	+6.744%
2026-06-08	38.8700	38.8700	38.2500	38.2500	-15.339%	26	2,955	-3.163%
2026-05-20	45.1800	45.1800	45.1800	45.1800	-4.076%	1	2,975	-18.017%
2026-05-18	47.1000	47.1000	47.1000	47.1000	+25.600%	1	2,975	-21.359%
2026-05-13	37.5000	37.5000	37.5000	37.5000	+7.112%	1	2,975	-1.227%
2026-05-11	32.9000	35.0100	32.9000	35.0100	+9.406%	2	2,975	+5.798%
2026-05-07	31.8000	32.0000	31.8000	32.0000	-8.046%	2	2,977	+15.750%
2026-05-06	34.8000	34.8000	34.8000	34.8000	-13.022%	1	2,977	+6.437%
2026-05-05	40.0100	40.0100	40.0100	40.0100	+17.676%	5	2,977	-7.423%
2026-04-24	34.4000	34.4000	34.0000	34.0000	-2.857%	19	2,982	+8.941%
2026-04-21	35.0000	35.0000	35.0000	35.0000	-1.851%	1	2,973	+5.829%
2026-04-20	35.4800	35.7500	35.4800	35.6600	+7.474%	8	2,973	+3.870%
2026-04-17	30.6600	33.1800	30.6600	33.1800	-5.200%	2	2,969	+11.634%
2026-04-14	35.0000	35.0000	35.0000	35.0000	-8.640%	15	2,971	+5.829%
2026-04-10	38.3100	38.3100	38.3100	38.3100	-0.623%	1	2,957	-3.315%
2026-04-08	39.8800	39.8800	38.5500	38.5500	-20.433%	2	2,957	-3.917%
2026-04-01	50.1300	50.1300	47.3000	48.4500	-19.718%	6	2,958	-23.550%
2026-03-31	60.1000	60.3500	60.1000	60.3500	-1.066%	2	2,963	-38.625%
2026-03-30	61.0000	61.0000	61.0000	61.0000	+26.556%	3	2,965	-39.279%
2026-03-20	48.0000	48.2000	48.0000	48.2000	+1.474%	31	2,968	-23.154%
2026-03-17	46.2700	47.5000	46.2700	47.5000	+23.089%	11	2,969	-22.021%
2026-03-05	38.5900	38.5900	38.5900	38.5900	+1.821%	2	2,971	-4.017%
2026-03-04	39.0000	39.0000	37.2000	37.9000	-9.611%	21	2,971	-2.269%
2026-03-02	41.9300	41.9300	41.9300	41.9300	+13.386%	3	2,962	-11.662%
2026-02-26	36.9800	36.9800	36.9800	36.9800	-3.396%	4	2,959	+0.162%
2026-02-23	38.2800	38.2800	38.2800	38.2800	+7.831%	1	2,963	-3.239%
2026-02-20	36.0000	36.0000	35.5000	35.5000	-11.361%	10	2,963	+4.338%
2026-02-19	40.0500	40.0500	40.0500	40.0500	+17.794%	1	2,953	-7.516%
2026-02-17	34.0000	34.0000	34.0000	34.0000	-6.593%	10	2,952	+8.941%
2026-02-13	38.1500	38.1500	36.4000	36.4000	-6.667%	2	2,943	+1.758%
2026-02-12	39.8000	39.8000	38.5000	39.0000	-10.632%	16	2,943	-5.026%
2026-02-11	41.6500	43.6400	41.0000	43.6400	+16.622%	9	2,934	-15.124%
2026-02-10	37.2400	37.4200	37.1400	37.4200	+0.863%	16	2,937	-1.015%
2026-02-09	36.6500	37.1000	36.6500	37.1000	+1.895%	11	2,942	-0.162%
2026-02-06	36.4100	36.4100	36.4100	36.4100	+18.987%	4	2,952	+1.730%
2026-02-03	28.6000	30.6000	28.6000	30.6000	+17.331%	20	2,948	+21.046%
2026-02-02	27.2500	27.2500	26.0800	26.0800	-4.364%	12	2,965	+42.025%
2026-01-30	26.9400	27.2700	26.9400	27.2700	-4.148%	3	2,955	+35.827%
2026-01-29	28.4500	28.6000	27.5000	28.4500	+12.763%	52	2,957	+30.193%
2026-01-28	25.4800	25.4800	25.2300	25.2300	+2.770%	12	2,959	+46.809%
2026-01-27	23.8500	24.7300	23.8500	24.5500	+5.819%	17	2,959	+50.876%
2026-01-26	23.2000	23.2000	23.2000	23.2000	-0.855%	1	2,964	+59.655%
2026-01-23	23.4000	23.4000	23.4000	23.4000	+4.232%	6	2,964	+58.291%
2026-01-22	21.2400	22.4500	21.2400	22.4500	+3.456%	8	2,970	+64.989%
2026-01-21	21.6800	21.7000	21.6800	21.7000	+12.962%	3	2,978	+70.691%
2026-01-16	18.9700	19.2100	18.9700	19.2100	+0.576%	12	2,971	+92.816%
2026-01-15	19.1200	19.3000	19.1000	19.1000	-9.048%	73	2,971	+93.927%
2026-01-14	18.2400	21.0000	18.0000	21.0000	+25.373%	18	3,030	+76.381%
2026-01-13	15.6500	16.8800	15.6500	16.7500	+22.263%	7	3,032	+121.134%
2026-01-12	14.8900	14.8900	13.7000	13.7000	+7.789%	4	3,029	+170.365%
2026-01-08	12.7100	12.7100	12.7100	12.7100	+17.251%	1	3,032	+191.424%
2026-01-07	11.2300	11.2300	10.8400	10.8400	-24.931%	5	3,032	+241.697%
2026-01-06	14.9200	14.9200	14.4400	14.4400	-7.908%	5	3,034	+156.510%
2026-01-05	14.2000	15.6800	14.2000	15.6800	+28.525%	8	3,033	+136.224%
2026-01-02	12.2000	12.2000	12.2000	12.2000	+5.628%	1	3,033	+203.607%
2025-12-31	12.0500	12.0500	11.5500	11.5500	-12.830%	3	3,031	+220.693%
2025-12-30	13.2500	13.2500	13.2500	13.2500	+8.075%	1	3,031	+179.547%
2025-12-29	12.0000	12.2600	12.0000	12.2600	+14.259%	7	3,030	+202.121%
2025-12-26	11.4000	11.4000	10.7300	10.7300	-5.629%	9	3,031	+245.200%
2025-12-23	11.5000	11.5500	11.2500	11.3700	+5.278%	9	3,030	+225.770%
2025-12-22	10.8600	11.0000	10.8000	10.8000	+4.348%	3	3,027	+242.963%
2025-12-19	10.5500	10.5500	10.3100	10.3500	+2.475%	121	3,029	+257.874%
2025-12-18	9.6500	10.1000	9.6500	10.1000	-3.810%	9	3,034	+266.733%
2025-12-17	10.5000	10.5000	10.5000	10.5000	+14.130%	1	3,029	+252.762%
2025-12-16	9.5000	9.5000	9.2000	9.2000	-14.099%	144	3,028	+302.609%
2025-12-15	11.3600	11.3600	10.7000	10.7100	-5.221%	15	2,932	+245.845%
2025-12-12	11.3000	11.3000	11.3000	11.3000	-8.944%	3	2,925	+227.788%
2025-12-11	12.4100	12.4100	12.4100	12.4100	-3.424%	3	2,922	+198.469%
2025-12-09	12.1000	12.9000	12.1000	12.8500	+27.988%	13	2,925	+188.249%
2025-12-08	10.0400	10.0400	10.0400	10.0400	-8.893%	4	2,927	+268.924%
2025-12-05	11.1700	11.1700	11.0200	11.0200	+0.364%	22	2,927	+236.116%
2025-12-04	10.9500	10.9800	10.9500	10.9800	+1.667%	40	2,917	+237.341%
2025-12-03	10.9500	10.9500	10.8000	10.8000	+8.761%	10	2,917	+242.963%
2025-12-02	9.9300	9.9300	9.9300	9.9300	-8.141%	1	2,922	+273.011%
2025-12-01	10.8000	11.0500	10.6000	10.8100	+4.951%	16	2,921	+242.646%
2025-11-28	9.6600	10.3000	9.6600	10.3000	+6.186%	6	2,920	+259.612%
2025-11-26	9.6000	10.0000	9.6000	9.7000	+0.103%	67	2,921	+281.856%
2025-11-25	9.9700	10.1400	9.6500	9.6900	-6.105%	59	2,921	+282.250%
2025-11-24	10.0800	10.3200	10.0800	10.3200	-6.606%	4	2,922	+258.915%
2025-11-19	11.2500	11.2500	10.9500	11.0500	-9.426%	12	2,926	+235.204%
2025-11-18	11.5500	12.2000	11.5500	12.2000	+6.087%	4	2,926	+203.607%
2025-11-17	12.2500	12.2500	11.5000	11.5000	-9.449%	4	2,930	+222.087%
2025-11-14	12.2300	12.7000	12.2300	12.7000	+13.393%	4	2,931	+191.654%
2025-11-13	11.1000	12.2500	11.1000	11.2000	-4.274%	48	2,928	+230.714%
2025-11-12	11.5000	11.7000	11.5000	11.7000	-10.687%	15	2,918	+216.581%
2025-11-11	12.1000	13.1000	12.1000	13.1000	+13.028%	29	2,910	+182.748%
2025-11-10	10.2000	11.5900	10.2000	11.5900	+3.482%	6	2,919	+219.586%
2025-11-07	9.6500	11.2000	9.6500	11.2000	+20.172%	12	2,919	+230.714%
2025-11-06	9.3200	9.3200	9.3200	9.3200	+2.983%	1	2,925	+297.425%
2025-11-05	9.0500	9.0500	9.0500	9.0500	-2.162%	1	2,925	+309.282%
2025-11-04	8.5500	9.2500	8.5500	9.2500	-0.538%	28	2,924	+300.432%
2025-11-03	9.2600	9.3000	9.2600	9.3000	+2.990%	2	2,922	+298.280%
2025-10-31	9.7500	9.7500	9.0300	9.0300	-7.194%	58	2,922	+310.188%
2025-10-30	9.9500	10.6500	9.7300	9.7300	-9.907%	22	2,884	+280.678%
2025-10-29	9.9200	10.8200	9.9200	10.8000	+9.091%	43	2,888	+242.963%
2025-10-27	9.9500	10.2700	9.9000	9.9000	-3.415%	16	2,918	+274.141%
2025-10-24	10.2500	10.2500	10.2500	10.2500	+0.490%	1	2,918	+261.366%
2025-10-23	10.5000	10.7000	10.2000	10.2000	+5.699%	69	2,917	+263.137%
2025-10-22	9.2400	9.6500	9.2400	9.6500	+10.538%	29	2,947	+283.834%
2025-10-21	8.7300	8.7300	8.7300	8.7300	+1.042%	2	2,953	+324.284%
2025-10-20	8.8300	8.8300	8.6000	8.6400	+0.465%	8	2,951	+328.704%
2025-10-17	8.7500	8.7500	8.3000	8.6000	+4.242%	32	2,949	+330.698%
2025-10-16	8.4000	8.5000	8.2500	8.2500	-2.367%	32	2,978	+348.970%
2025-10-15	8.4000	8.4600	8.4000	8.4500	-6.111%	82	2,978	+338.343%
2025-10-14	9.0000	9.0000	9.0000	9.0000	+7.143%	37	2,989	+311.556%
2025-10-13	8.5000	8.5300	8.4000	8.4000	-1.176%	71	2,954	+340.952%
2025-10-10	8.4500	8.7000	8.4500	8.5000	-9.671%	18	2,993	+335.765%
2025-10-09	10.4500	10.4500	9.4100	9.4100	-3.980%	10	2,987	+293.624%
2025-10-08	9.9500	10.1300	9.6200	9.8000	+3.485%	14	2,996	+277.959%
2025-10-07	8.5000	9.4700	8.4500	9.4700	-2.169%	70	3,027	+291.130%
2025-10-06	9.9200	9.9200	9.6800	9.6800	+5.217%	8	3,027	+282.645%
2025-10-03	9.3000	9.5000	9.1000	9.2000	+9.524%	13	3,033	+302.609%
2025-10-02	8.5500	9.0800	8.4000	8.4000	-3.448%	28	3,024	+340.952%
2025-10-01	8.8500	8.8500	8.3500	8.7000	-2.247%	20	3,042	+325.747%
2025-09-30	9.0000	9.3000	8.9000	8.9000	-7.292%	15	3,029	+316.180%
2025-09-29	11.0000	11.0000	9.6000	9.6000	-18.298%	40	3,019	+285.833%
2025-09-26	11.0300	12.4500	11.0000	11.7500	+9.404%	262	2,989	+215.234%
2025-09-25	10.7500	10.8000	10.5700	10.7400	+2.677%	2,041	2,844	+244.879%
2025-09-24	10.4600	10.4600	10.4600	10.4600	+7.282%	1	812	+254.111%
2025-09-23	10.1500	10.1500	9.7500	9.7500	+14.706%	9	812	+279.897%
2025-09-22	8.5000	8.5000	8.5000	8.5000	-7.407%	5	810	+335.765%
2025-09-19	9.3300	9.3300	9.0500	9.1800	-6.039%	45	805	+303.486%
2025-09-18	10.2500	10.2500	9.6500	9.7700	-6.507%	17	836	+279.120%
2025-09-17	10.3700	10.4500	10.2000	10.4500	+1.951%	358	845	+254.450%
2025-09-16	9.3400	10.2500	9.3400	10.2500	+20.588%	24	608	+261.366%
2025-09-15	8.4000	8.8000	8.4000	8.5000	-2.746%	13	601	+335.765%
2025-09-12	8.9000	8.9000	8.7400	8.7400	-3.425%	76	588	+323.799%
2025-09-11	9.0000	9.0500	9.0000	9.0500	+4.867%	6	544	+309.282%
2025-09-10	9.0000	9.0000	8.6300	8.6300	-1.484%	25	549	+329.200%
2025-09-09	8.7600	8.7600	8.7600	8.7600	+16.489%	1	547	+322.831%
2025-09-08	7.0200	7.5200	7.0200	7.5200	-18.438%	30	546	+392.553%
2025-09-04	9.2300	9.3300	9.1600	9.2200	+2.673%	32	544	+301.735%
2025-09-03	8.9800	8.9800	8.9800	8.9800	-13.237%	4	534	+312.472%
2025-09-02	10.3500	10.3500	10.3500	10.3500	+0.485%	1	532	+257.874%
2025-08-29	10.2000	10.3000	10.2000	10.3000	+13.687%	25	510	+259.612%
2025-08-28	9.0600	9.0600	9.0600	9.0600	-1.735%	1	510	+308.830%
2025-08-27	9.1700	9.2200	9.1700	9.2200	+6.837%	2	509	+301.735%
2025-08-26	8.4000	8.6300	8.4000	8.6300	+3.976%	152	510	+329.200%
2025-08-22	8.3000	8.3000	8.3000	8.3000	+9.211%	26	392	+346.265%
2025-08-20	7.6000	7.6000	7.6000	7.6000	+12.593%	14	369	+387.368%
2025-08-19	6.7200	6.7500	6.7200	6.7500	+2.584%	2	369	+448.741%
2025-08-18	6.5200	6.6000	6.5200	6.5800	-1.791%	22	370	+462.918%
2025-08-15	6.7000	6.7000	6.7000	6.7000	+2.134%	1	365	+452.836%
2025-08-14	6.2600	6.5600	6.2600	6.5600	+1.705%	35	365	+464.634%
2025-08-13	6.0800	6.4700	6.0500	6.4500	+3.200%	38	366	+474.264%
2025-08-12	6.3500	6.4000	6.1500	6.2500	+2.459%	58	347	+492.640%
2025-08-11	6.6700	6.6700	5.9000	6.1000	-3.633%	80	336	+507.213%
2025-08-08	6.4200	6.4200	6.3300	6.3300	+0.476%	2	298	+485.150%
2025-08-07	6.3000	6.3000	6.3000	6.3000	-8.029%	1	296	+487.937%
2025-08-04	6.9000	6.9000	6.7500	6.8500	-27.128%	146	296	+440.730%
2025-07-31	9.4000	9.4000	9.4000	9.4000	+0.858%	1	313	+294.043%
2025-07-30	9.3200	9.3200	9.3200	9.3200	-2.408%	1	313	+297.425%
2025-07-29	9.4000	9.8700	9.4000	9.5500	+3.804%	7	315	+287.853%
2025-07-28	9.4000	9.4000	9.2000	9.2000	+2.793%	92	310	+302.609%
2025-07-25	8.9500	8.9500	8.9500	8.9500	+6.295%	6	296	+313.855%
2025-07-23	8.1500	8.4200	8.1500	8.4200	+5.250%	20	290	+339.905%
2025-07-22	7.5500	8.0000	7.5500	8.0000	+0.629%	9	271	+363.000%
2025-07-21	7.8000	7.9500	7.8000	7.9500	+7.432%	45	271	+365.912%
2025-07-18	7.9500	8.0500	7.4000	7.4000	-27.805%	133	265	+400.541%
2025-07-16	10.0700	10.2500	9.9000	10.2500	-0.485%	57	203	+261.366%
2025-07-15	10.5000	10.6000	10.2500	10.3000	-4.186%	79	163	+259.612%
2025-07-14	10.7500	10.7500	10.7500	10.7500	-8.120%	1	115	+244.558%
2025-07-11	11.7000	11.7500	11.7000	11.7000	+1.739%	10	120	+216.581%
2025-07-10	11.5800	11.5800	11.5000	11.5000	+7.981%	6	115	+222.087%
2025-07-09	12.0000	12.0000	10.6500	10.6500	+0.472%	5	114	+247.793%
2025-07-08	10.9000	10.9000	10.6000	10.6000	+7.071%	5	111	+249.434%
2025-07-07	9.8000	10.0000	9.8000	9.9000	+0.712%	18	114	+274.141%
2025-07-03	9.6500	9.8300	9.6500	9.8300	+11.959%	2	96	+276.806%
2025-07-01	8.0000	8.7800	7.9000	8.7800	+6.424%	6	96	+321.868%
2025-06-30	8.6000	8.6000	8.2500	8.2500	-8.537%	40	93	+348.970%
2025-06-25	8.8500	9.0200	8.8500	9.0200	+4.277%	25	57	+310.643%
2025-06-24	8.8800	8.9500	8.5000	8.6500	-30.800%	19	44	+328.208%
2025-06-23	13.0000	13.0000	12.5000	12.5000	+2.291%	3	26	+196.320%
2025-06-18	12.9000	12.9000	12.2200	12.2200	+8.237%	6	20	+203.110%
2025-06-17	12.3500	12.3500	11.2900	11.2900	+5.121%	2	20	+228.078%
2025-06-16	10.7400	10.7400	10.7400	10.7400	+52.340%	1	18	+244.879%
2025-06-06	7.0500	7.0500	7.0500	7.0500	+11.905%	2	17	+425.390%
2025-06-05	6.3000	6.3000	6.3000	6.3000	-2.326%	1	16	+487.937%
2025-06-04	6.4500	6.4500	6.4500	6.4500	-7.593%	5	12	+474.264%
2025-06-03	6.9800	6.9800	6.9800	6.9800	+2.647%	1	12	+430.659%
2025-06-02	6.8000	6.8000	6.8000	6.8000	+6.583%	5	11	+444.706%
2025-05-30	6.5500	6.5500	6.3800	6.3800	-3.333%	6	6	+480.564%
2025-05-29	6.5900	6.6000	6.5900	6.6000	0.000%	3	3	+461.212%