Dark

XOM20260918C135
XOM Sep 18 2026 135.00 Call (XOM260918C00135000)
option OPRA

EOD

Aug 5, 2026

17.85-4.901%(-0.92)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	18.2500	18.4000	17.2200	17.8500	-4.901%	134	2,554	0.000%
2026-08-04	17.0700	18.8000	17.0200	18.7700	-11.000%	43	2,684	-4.901%
2026-08-03	19.4000	21.0900	19.4000	21.0900	-0.753%	22	2,724	-15.363%
2026-07-31	19.7100	21.2500	19.7100	21.2500	-7.246%	2	2,742	-16.000%
2026-07-30	22.9100	22.9100	22.9100	22.9100	-3.537%	2	2,742	-22.086%
2026-07-29	23.5000	23.7500	23.5000	23.7500	+21.795%	5	2,742	-24.842%
2026-07-28	21.4100	21.4100	18.3000	19.5000	-6.609%	15	2,738	-8.462%
2026-07-27	20.8000	20.8800	20.8000	20.8800	-6.577%	15	2,748	-14.511%
2026-07-24	22.7500	23.0000	22.3500	22.3500	-1.758%	7	2,748	-20.134%
2026-07-23	22.3000	23.8700	22.3000	22.7500	+10.437%	40	2,753	-21.538%
2026-07-22	20.7500	20.7500	20.2500	20.6000	+17.714%	35	2,790	-13.350%
2026-07-21	16.5000	17.5000	16.1500	17.5000	+14.604%	14	2,792	+2.000%
2026-07-20	15.5100	15.5500	15.2700	15.2700	+0.726%	4	2,798	+16.896%
2026-07-17	15.5000	15.5000	14.7400	15.1600	+6.014%	144	2,799	+17.744%
2026-07-16	13.7000	14.3000	13.7000	14.3000	+13.944%	12	2,719	+24.825%
2026-07-15	12.6500	12.6500	10.8500	12.5500	-3.462%	43	2,719	+42.231%
2026-07-14	13.1000	13.1000	12.3200	13.0000	+0.697%	45	2,686	+37.308%
2026-07-13	10.0500	13.3000	10.0500	12.9100	+60.373%	50	2,694	+38.265%
2026-07-10	8.1500	8.2500	7.6500	8.0500	+3.205%	116	2,698	+121.739%
2026-07-09	8.7500	8.7500	7.8000	7.8000	-24.928%	616	2,635	+128.846%
2026-07-08	11.2000	12.1500	10.0000	10.3900	-7.232%	11	2,500	+71.800%
2026-07-07	9.6800	11.2000	9.2800	11.2000	+49.333%	54	2,500	+59.375%
2026-07-06	7.5000	7.6900	7.2500	7.5000	-5.542%	7	2,467	+138.000%
2026-07-02	9.0000	9.0000	7.9400	7.9400	+1.795%	44	2,473	+124.811%
2026-07-01	8.3400	8.3400	7.6000	7.8000	-1.887%	23	2,473	+128.846%
2026-06-30	7.7800	8.2500	7.6200	7.9500	-1.852%	21	2,472	+124.528%
2026-06-29	8.0200	8.1000	7.5000	8.1000	+1.124%	13	2,471	+120.370%
2026-06-26	8.1600	8.1600	8.0100	8.0100	-10.000%	6	2,482	+122.846%
2026-06-25	7.6500	9.0000	7.6500	8.9000	+10.285%	37	2,485	+100.562%
2026-06-24	7.9500	8.1000	7.9500	8.0700	-25.278%	16	2,452	+121.190%
2026-06-23	10.3000	10.8000	9.8000	10.8000	+15.880%	11	2,456	+65.278%
2026-06-22	9.8500	9.8500	9.1000	9.3200	-0.745%	30	2,459	+91.524%
2026-06-18	9.6000	9.6000	8.5600	9.3900	-18.348%	58	2,452	+90.096%
2026-06-16	11.6000	11.6000	11.5000	11.5000	-7.779%	11	2,452	+55.217%
2026-06-15	10.8800	12.4700	10.6500	12.4700	-26.647%	30	2,487	+43.144%
2026-06-12	17.0000	17.0000	17.0000	17.0000	-16.297%	4	2,487	+5.000%
2026-06-10	20.3100	20.3100	20.3100	20.3100	+12.833%	8	2,487	-12.112%
2026-06-09	19.6200	19.6200	18.0000	18.0000	-20.705%	8	2,491	-0.833%
2026-06-03	22.3500	22.7000	22.3500	22.7000	+23.370%	3	2,497	-21.366%
2026-06-01	18.4000	18.4000	18.4000	18.4000	+13.231%	2	2,495	-2.989%
2026-05-29	16.2500	16.2500	16.2500	16.2500	-20.265%	1	2,493	+9.846%
2026-05-26	20.3800	20.3800	20.3800	20.3800	-13.277%	3	2,494	-12.414%
2026-05-21	23.8300	23.8300	23.5000	23.5000	-8.023%	9	2,497	-24.043%
2026-05-20	25.5500	25.5500	25.5500	25.5500	+2.200%	2	2,497	-30.137%
2026-05-15	23.2300	25.0000	23.2300	25.0000	+21.892%	13	2,499	-28.600%
2026-05-14	20.6300	21.0800	20.5100	20.5100	+4.803%	33	2,497	-12.969%
2026-05-13	19.5000	19.5700	19.5000	19.5700	+2.784%	4	2,520	-8.789%
2026-05-11	17.3000	19.0400	17.3000	19.0400	+23.797%	55	2,520	-6.250%
2026-05-08	15.8600	15.8600	15.3300	15.3800	-7.628%	61	2,476	+16.060%
2026-05-07	15.4000	16.6500	15.4000	16.6500	-10.000%	2	2,415	+7.207%
2026-05-06	19.2800	19.2800	17.8500	18.5000	-17.040%	28	2,414	-3.514%
2026-05-05	22.8000	22.8000	22.3000	22.3000	-2.407%	3	2,421	-19.955%
2026-05-01	23.0500	23.0500	22.8500	22.8500	-3.789%	4	2,419	-21.882%
2026-04-30	23.0000	24.3800	23.0000	23.7500	-1.247%	13	2,419	-24.842%
2026-04-29	22.5000	24.0500	22.5000	24.0500	+11.860%	2	2,415	-25.780%
2026-04-28	21.5000	21.5000	21.5000	21.5000	+17.486%	1	2,415	-16.977%
2026-04-24	19.2200	19.2200	18.3000	18.3000	-7.576%	13	2,414	-2.459%
2026-04-23	19.8000	19.8000	19.8000	19.8000	+0.304%	1	2,413	-9.848%
2026-04-22	19.4900	19.7400	19.4900	19.7400	+6.129%	9	2,413	-9.574%
2026-04-21	18.1500	18.6000	17.9000	18.6000	-1.535%	8	2,423	-4.032%
2026-04-20	18.1100	19.2600	18.1100	18.8900	+30.276%	18	2,423	-5.506%
2026-04-17	15.7000	16.6000	14.5000	14.5000	-34.211%	24	2,411	+23.103%
2026-04-16	21.5500	22.4800	21.5500	22.0400	+10.200%	7	2,398	-19.011%
2026-04-15	19.7500	20.0000	19.7500	20.0000	+1.266%	5	2,399	-10.750%
2026-04-14	19.4000	19.7500	19.0200	19.7500	-14.502%	27	2,395	-9.620%
2026-04-10	24.8500	24.8500	22.8800	23.1000	-10.983%	16	2,373	-22.727%
2026-04-09	28.8000	28.8600	25.9500	25.9500	-0.192%	9	2,373	-31.214%
2026-04-08	23.3700	26.0000	23.3700	26.0000	-15.721%	383	2,369	-31.346%
2026-04-06	30.8500	30.8500	30.8500	30.8500	-2.773%	5	2,621	-42.139%
2026-04-02	29.9000	31.7300	29.9000	31.7300	+2.322%	3	2,618	-43.744%
2026-04-01	34.2500	34.2500	29.8800	31.0100	-15.916%	10	2,618	-42.438%
2026-03-31	42.0200	42.0200	36.8800	36.8800	-9.939%	15	2,621	-51.600%
2026-03-30	41.3600	43.1600	40.9500	40.9500	+24.091%	93	2,627	-56.410%
2026-03-25	33.6700	33.6700	33.0000	33.0000	-5.308%	10	2,720	-45.909%
2026-03-24	33.6500	35.6200	33.6500	34.8500	+13.592%	311	2,729	-48.780%
2026-03-23	26.2000	30.6800	26.2000	30.6800	-3.218%	67	3,035	-41.819%
2026-03-20	30.7900	31.7000	30.7900	31.7000	+16.544%	19	3,036	-43.691%
2026-03-16	27.3500	27.3500	27.2000	27.2000	+4.615%	4	3,019	-34.375%
2026-03-13	25.8900	26.0000	25.8900	26.0000	-0.383%	21	3,015	-31.346%
2026-03-12	23.4700	26.1000	23.4700	26.1000	+12.452%	154	3,016	-31.609%
2026-03-11	22.4000	23.2100	22.4000	23.2100	+8.104%	2	3,114	-23.093%
2026-03-10	21.4100	22.6000	21.4100	21.4700	-10.728%	14	3,114	-16.861%
2026-03-09	24.4000	24.6000	23.7500	24.0500	-4.563%	22	3,115	-25.780%
2026-03-06	23.9900	25.2000	23.9900	25.2000	+9.422%	7	3,119	-29.167%
2026-03-05	23.0300	23.0300	23.0300	23.0300	+4.682%	1	3,119	-22.492%
2026-03-04	21.4900	22.0000	21.0000	22.0000	-10.931%	8	3,118	-18.864%
2026-03-03	24.8000	25.0100	24.6300	24.7000	-4.264%	6	3,112	-27.733%
2026-03-02	27.5500	27.5500	25.5000	25.8000	+8.403%	48	3,112	-30.814%
2026-02-27	22.7900	23.8000	22.5200	23.8000	+14.423%	4	3,115	-25.000%
2026-02-26	20.4700	20.8000	20.4700	20.8000	+6.394%	4	3,115	-14.183%
2026-02-25	21.1500	21.1500	19.5500	19.5500	-15.184%	8	3,118	-8.696%
2026-02-23	22.0200	23.0500	22.0200	23.0500	+12.165%	6	3,118	-22.560%
2026-02-20	22.6000	22.6000	20.5500	20.5500	-13.401%	9	3,120	-13.139%
2026-02-19	23.7300	23.7300	23.7300	23.7300	+4.768%	2	3,120	-24.779%
2026-02-18	21.7300	22.6500	21.7300	22.6500	+22.102%	2	3,118	-21.192%
2026-02-17	19.9100	19.9100	18.2000	18.5500	-10.988%	22	3,118	-3.774%
2026-02-13	21.9000	22.1500	20.4000	20.8400	-6.840%	61	3,111	-14.347%
2026-02-12	24.0500	25.6000	22.0500	22.3700	-12.275%	63	3,111	-20.206%
2026-02-11	23.4000	26.3800	23.4000	25.5000	+16.226%	193	3,110	-30.000%
2026-02-10	21.1100	22.0900	20.4500	21.9400	+0.874%	296	2,965	-18.642%
2026-02-09	21.2100	21.7500	19.8000	21.7500	+6.618%	95	2,830	-17.931%
2026-02-06	18.6600	20.5500	18.6600	20.4000	+13.712%	426	2,778	-12.500%
2026-02-05	17.6000	17.9400	16.7500	17.9400	-5.280%	25	2,356	-0.502%
2026-02-04	17.2500	19.3400	17.1600	18.9400	+23.791%	428	2,368	-5.755%
2026-02-03	12.8800	16.4500	12.8800	15.3000	+24.390%	41	2,107	+16.667%
2026-02-02	13.2800	13.6500	12.1000	12.3000	-16.383%	66	2,100	+45.122%
2026-01-30	13.2300	14.7100	12.3000	14.7100	+13.591%	113	2,136	+21.346%
2026-01-29	15.0000	15.0000	12.9500	12.9500	+6.848%	85	2,194	+37.838%
2026-01-28	12.0500	12.1200	11.3500	12.1200	+6.784%	44	2,175	+47.277%
2026-01-27	10.4000	11.3500	10.3500	11.3500	+10.732%	97	2,191	+57.269%
2026-01-26	11.2000	11.2000	9.8300	10.2500	-0.774%	647	2,228	+74.146%
2026-01-23	10.5000	10.8000	10.2200	10.3300	+5.840%	146	1,682	+72.798%
2026-01-22	9.7000	10.0000	8.8000	9.7600	+0.931%	165	1,601	+82.889%
2026-01-21	9.4000	9.9500	9.0000	9.6700	+21.635%	294	1,592	+84.592%
2026-01-20	8.0500	8.4500	7.7800	7.9500	+5.020%	188	1,577	+124.528%
2026-01-16	7.9000	7.9000	7.4000	7.5700	-5.375%	50	1,484	+135.799%
2026-01-15	7.5400	8.0000	7.5000	8.0000	-1.961%	110	1,484	+123.125%
2026-01-14	7.3800	8.7300	7.2400	8.1600	+36.913%	143	1,381	+118.750%
2026-01-13	5.7100	6.2500	5.7000	5.9600	+22.887%	114	1,268	+199.497%
2026-01-12	4.8500	4.9100	4.7500	4.8500	-9.346%	49	1,281	+268.041%
2026-01-09	4.6000	5.3500	4.6000	5.3500	+15.054%	97	1,265	+233.645%
2026-01-08	3.4700	4.6500	3.4700	4.6500	+43.077%	5	1,242	+283.871%
2026-01-07	3.5000	3.8500	3.2500	3.2500	-18.750%	12	1,242	+449.231%
2026-01-06	4.5500	4.7000	4.0000	4.0000	-23.372%	15	1,247	+346.250%
2026-01-05	5.3000	5.5000	4.5000	5.2200	+25.783%	167	1,238	+241.954%
2026-01-02	3.4100	4.1500	3.4100	4.1500	+20.991%	13	1,093	+330.120%
2025-12-31	3.5500	3.5500	3.4300	3.4300	-10.909%	67	1,057	+420.408%
2025-12-30	3.7500	3.8500	3.7000	3.8500	+2.667%	57	1,057	+363.636%
2025-12-29	3.4500	3.7500	3.4500	3.7500	+9.329%	29	1,067	+376.000%
2025-12-24	3.3000	3.4300	3.3000	3.4300	+3.939%	11	1,059	+420.408%
2025-12-23	3.3000	3.4000	3.3000	3.3000	+3.125%	9	1,059	+440.909%
2025-12-22	3.2000	3.2000	3.2000	3.2000	+8.844%	4	1,056	+457.813%
2025-12-19	2.9500	2.9500	2.9400	2.9400	+8.889%	2	1,053	+507.143%
2025-12-17	2.7000	2.7000	2.7000	2.7000	+6.299%	20	1,053	+561.111%
2025-12-16	2.6500	2.6500	2.5200	2.5400	-20.625%	3	1,033	+602.756%
2025-12-15	3.1700	3.2000	3.1500	3.2000	-12.329%	62	1,032	+457.813%
2025-12-12	3.7800	3.7800	3.5500	3.6500	-6.410%	14	971	+389.041%
2025-12-11	4.0000	4.0000	3.9000	3.9000	+2.362%	6	959	+357.692%
2025-12-09	4.3500	4.3500	3.8000	3.8100	+24.918%	9	959	+368.504%
2025-12-08	3.1000	3.1000	3.0500	3.0500	-6.154%	2	952	+485.246%
2025-12-05	3.4600	3.4600	3.2500	3.2500	-2.695%	32	952	+449.231%
2025-12-04	3.3400	3.3400	3.3400	3.3400	+0.906%	1	950	+434.431%
2025-12-03	3.2000	3.3100	3.2000	3.3100	+5.079%	2	949	+439.275%
2025-11-28	3.1500	3.1500	3.1500	3.1500	+5.000%	1	947	+466.667%
2025-11-26	2.9000	3.0000	2.9000	3.0000	0.000%	6	945	+495.000%
2025-11-25	3.0000	3.0000	3.0000	3.0000	-25.000%	1	945	+495.000%
2025-11-20	4.0000	4.0000	4.0000	4.0000	+4.987%	4	944	+346.250%
2025-11-19	3.6000	3.8100	3.6000	3.8100	-12.414%	68	940	+368.504%
2025-11-17	4.4000	4.4000	4.3500	4.3500	+8.750%	2	895	+310.345%
2025-11-12	3.9500	4.0000	3.9500	4.0000	-7.834%	60	895	+346.250%
2025-11-11	4.0500	4.6000	4.0000	4.3400	+18.904%	143	835	+311.290%
2025-11-10	3.7000	3.7000	3.6000	3.6500	-2.926%	42	745	+389.041%
2025-11-07	3.7000	3.8200	3.4700	3.7600	+22.476%	71	713	+374.734%
2025-11-03	3.0700	3.0700	3.0700	3.0700	+13.704%	3	643	+481.433%
2025-10-31	2.7000	2.7000	2.7000	2.7000	-22.857%	1	643	+561.111%
2025-10-29	3.4500	3.5000	3.4500	3.5000	+2.941%	12	643	+410.000%
2025-10-23	3.5000	3.5000	3.4000	3.4000	+18.056%	7	645	+425.000%
2025-10-22	2.8800	2.8800	2.8800	2.8800	+3.971%	1	640	+519.792%
2025-10-17	2.7700	2.7700	2.7700	2.7700	+9.055%	31	640	+544.404%
2025-10-16	2.5400	2.5400	2.5400	2.5400	-4.511%	15	640	+602.756%
2025-10-15	2.6600	2.6600	2.6600	2.6600	-5.000%	20	640	+571.053%
2025-10-14	2.5600	2.8000	2.5600	2.8000	+2.564%	236	620	+537.500%
2025-10-13	2.7300	2.7300	2.7300	2.7300	-0.727%	2	385	+553.846%
2025-10-10	2.8000	2.8300	2.7500	2.7500	-13.522%	16	386	+549.091%
2025-10-08	3.2000	3.2000	3.1800	3.1800	+4.262%	130	392	+461.321%
2025-10-07	2.7100	3.0500	2.7100	3.0500	+1.667%	34	319	+485.246%
2025-10-06	3.2700	3.2700	3.0000	3.0000	0.000%	11	319	+495.000%
2025-10-03	3.0000	3.0000	3.0000	3.0000	+11.940%	2	310	+495.000%
2025-10-02	2.6300	2.6800	2.6100	2.6800	+0.752%	14	308	+566.045%
2025-10-01	2.6600	2.6600	2.6600	2.6600	-9.831%	2	297	+571.053%
2025-09-30	2.9500	2.9500	2.9500	2.9500	-1.338%	1	299	+505.085%
2025-09-29	3.9000	3.9000	2.9900	2.9900	-24.874%	5	298	+496.990%
2025-09-26	3.6500	4.2500	3.6500	3.9800	+10.556%	13	298	+348.492%
2025-09-25	3.4000	3.6000	3.3000	3.6000	+1.408%	35	296	+395.833%
2025-09-24	3.5500	3.5500	3.5500	3.5500	+12.698%	5	282	+402.817%
2025-09-23	3.1500	3.1500	3.1500	3.1500	+31.250%	10	282	+466.667%
2025-09-22	2.6000	2.6000	2.4000	2.4000	-14.286%	33	281	+643.750%
2025-09-19	2.8500	2.8900	2.8000	2.8000	-15.152%	11	273	+537.500%
2025-09-17	3.3000	3.3000	3.3000	3.3000	+1.538%	14	272	+440.909%
2025-09-16	3.2500	3.2500	3.2500	3.2500	+21.269%	22	258	+449.231%
2025-09-12	2.6800	2.6800	2.6800	2.6800	+7.631%	4	239	+566.045%
2025-08-26	2.4900	2.4900	2.4900	2.4900	+0.810%	3	239	+616.867%
2025-08-22	2.4700	2.4700	2.4700	2.4700	+30.000%	1	242	+622.672%
2025-08-18	1.9000	1.9000	1.9000	1.9000	-40.625%	3	241	+839.474%
2025-07-28	3.2000	3.2000	3.2000	3.2000	+7.744%	20	238	+457.813%
2025-07-24	3.0300	3.0300	2.9700	2.9700	+14.672%	2	239	+501.010%
2025-07-21	2.6100	2.6100	2.5900	2.5900	-39.059%	33	239	+589.189%
2025-07-10	4.2500	4.2500	4.2500	4.2500	+25.000%	1	211	+320.000%
2025-07-03	3.4000	3.4000	3.4000	3.4000	+6.250%	10	209	+425.000%
2025-07-02	3.2000	3.2000	3.2000	3.2000	+4.918%	30	209	+457.813%
2025-07-01	3.0000	3.0500	3.0000	3.0500	-0.974%	3	180	+485.246%
2025-06-30	2.9500	3.0800	2.9500	3.0800	-0.645%	2	177	+479.545%
2025-06-27	3.1000	3.1000	3.1000	3.1000	-1.587%	9	177	+475.806%
2025-06-26	3.1500	3.1600	3.1500	3.1500	+1.613%	167	177	+466.667%
2025-06-25	3.1000	3.1000	3.1000	3.1000	-10.145%	1	13	+475.806%
2025-06-24	3.4500	3.4500	3.4500	3.4500	-29.592%	5	12	+417.391%
2025-06-20	4.9000	4.9000	4.9000	4.9000	-2.778%	2	7	+264.286%
2025-06-18	5.0400	5.0400	5.0400	5.0400	-8.364%	2	6	+254.167%
2025-06-17	4.7500	5.5000	4.7500	5.5000	+22.222%	5	6	+224.545%
2025-06-16	4.5000	4.5000	4.5000	4.5000	-3.226%	1	2	+296.667%
2025-06-13	4.4000	4.6500	4.4000	4.6500	+102.174%	4	2	+283.871%
2025-06-03	2.3000	2.3000	2.3000	2.3000	0.000%	2	2	+676.087%