Dark

XOM20260918C140
XOM Sep 18 2026 140.00 Call (XOM260918C00140000)
option OPRA

EOD

Aug 5, 2026

14.09-9.331%(-1.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	14.0700	14.0900	13.9000	14.0900	-9.331%	5	3,603	0.000%
2026-08-04	12.0200	15.5400	11.9700	15.5400	-2.387%	20	3,607	-9.331%
2026-08-03	15.0000	16.6000	15.0000	15.9200	+4.052%	45	3,604	-11.495%
2026-07-31	14.5000	15.3000	14.5000	15.3000	-17.520%	3	3,589	-7.908%
2026-07-30	16.9000	18.5500	16.4500	18.5500	+3.056%	46	3,588	-24.043%
2026-07-29	19.5500	19.5500	17.9500	18.0000	+15.607%	62	3,590	-21.722%
2026-07-28	17.5300	17.5300	15.3400	15.5700	-6.543%	54	3,617	-9.505%
2026-07-27	17.0000	17.0000	16.6000	16.6600	-10.670%	31	3,667	-15.426%
2026-07-24	18.2800	19.8900	18.2800	18.6500	-3.217%	67	3,654	-24.450%
2026-07-23	18.1500	19.5000	17.6000	19.2700	+15.666%	19	3,651	-26.881%
2026-07-22	15.4000	16.9000	15.4000	16.6600	+17.822%	130	3,655	-15.426%
2026-07-21	12.4000	14.3500	12.4000	14.1400	+16.379%	288	3,685	-0.354%
2026-07-20	11.1600	12.1500	10.9500	12.1500	+4.202%	11	3,515	+15.967%
2026-07-17	12.7000	12.7000	11.2000	11.6600	+13.756%	90	3,516	+20.840%
2026-07-16	9.8100	10.5700	9.8100	10.2500	+12.637%	38	3,549	+37.463%
2026-07-15	9.3500	9.3500	7.7600	9.1000	-4.211%	134	3,566	+54.835%
2026-07-14	9.8200	9.8800	9.3000	9.5000	+0.105%	51	3,533	+48.316%
2026-07-13	8.2000	10.0500	7.9500	9.4900	+62.222%	89	3,544	+48.472%
2026-07-10	5.5500	5.8500	5.3000	5.8500	+6.364%	210	3,557	+140.855%
2026-07-09	6.7700	7.0000	5.4900	5.5000	-26.667%	167	3,465	+156.182%
2026-07-08	8.9500	9.1000	7.0500	7.5000	-7.407%	149	3,441	+87.867%
2026-07-07	6.1800	8.2000	6.1800	8.1000	+55.769%	330	3,479	+73.951%
2026-07-06	5.4400	5.4700	5.0000	5.2000	-7.638%	288	3,452	+170.962%
2026-07-02	5.6500	6.5000	5.3500	5.6300	+6.831%	279	3,429	+150.266%
2026-07-01	6.1500	6.1500	5.2600	5.2700	-11.429%	59	3,429	+167.362%
2026-06-30	5.3700	5.9500	5.3700	5.9500	+3.478%	45	3,397	+136.807%
2026-06-29	5.9200	5.9200	5.2000	5.7500	+1.770%	97	3,379	+145.043%
2026-06-26	5.9000	6.0000	5.5900	5.6500	-11.024%	154	3,319	+149.381%
2026-06-25	5.8500	6.8500	5.8500	6.3500	+2.419%	301	3,240	+121.890%
2026-06-24	5.7000	6.3500	5.6600	6.2000	-20.513%	157	3,097	+127.258%
2026-06-23	7.3000	7.9000	7.2000	7.8000	+13.043%	83	3,056	+80.641%
2026-06-22	7.3500	7.3500	6.6200	6.9000	0.000%	104	3,026	+104.203%
2026-06-18	6.3500	7.0200	6.1500	6.9000	-21.591%	491	2,728	+104.203%
2026-06-17	9.0000	9.4700	8.7600	8.8000	-1.676%	41	2,728	+60.114%
2026-06-16	9.5200	9.7000	8.8500	8.9500	-4.787%	40	2,728	+57.430%
2026-06-15	7.8600	9.8500	7.7500	9.4000	-45.349%	214	2,667	+49.894%
2026-06-11	17.2000	17.2000	17.2000	17.2000	-1.714%	1	2,667	-18.081%
2026-06-10	16.8700	17.5000	16.8700	17.5000	+15.283%	11	2,668	-19.486%
2026-06-09	15.4200	15.4200	15.0000	15.1800	-7.156%	5	2,665	-7.181%
2026-06-05	15.8100	16.6300	15.8100	16.3500	-7.887%	3	2,664	-13.823%
2026-06-04	16.8400	17.7500	16.8400	17.7500	-9.898%	5	2,664	-20.620%
2026-06-03	18.7000	19.7000	18.7000	19.7000	+20.859%	4	2,662	-28.477%
2026-06-02	16.3000	16.3000	16.3000	16.3000	+6.258%	2	2,661	-13.558%
2026-06-01	15.1500	15.3400	15.0500	15.3400	+21.265%	14	2,661	-8.149%
2026-05-29	12.9000	12.9000	12.6500	12.6500	-8.993%	4	2,665	+11.383%
2026-05-28	15.5500	15.5500	13.9000	13.9000	-7.023%	4	2,667	+1.367%
2026-05-27	13.8200	14.9500	13.8200	14.9500	-9.668%	11	2,669	-5.753%
2026-05-26	17.8000	17.9000	16.5500	16.5500	-18.069%	9	2,661	-14.864%
2026-05-22	20.3100	20.3100	19.7300	20.2000	+1.000%	5	2,665	-30.248%
2026-05-21	21.5500	21.5500	20.0000	20.0000	-13.978%	3	2,666	-29.550%
2026-05-20	23.2500	23.2500	23.2500	23.2500	-12.264%	2	2,666	-39.398%
2026-05-19	25.9000	26.5000	25.9000	26.5000	+3.881%	18	2,668	-46.830%
2026-05-18	21.8000	25.5100	21.8000	25.5100	+19.709%	9	2,668	-44.767%
2026-05-15	20.6400	21.3100	20.6400	21.3100	+21.771%	6	2,668	-33.881%
2026-05-14	17.5200	17.5200	17.5000	17.5000	+5.422%	43	2,674	-19.486%
2026-05-13	16.1600	16.7300	16.1400	16.6000	+3.750%	33	2,652	-15.120%
2026-05-12	17.4300	17.4300	16.0000	16.0000	+3.761%	4	2,652	-11.938%
2026-05-11	13.7000	15.4500	13.3500	15.4200	+20.563%	78	2,652	-8.625%
2026-05-08	12.5200	12.7900	12.5200	12.7900	-5.609%	2	2,586	+10.164%
2026-05-07	12.6800	13.5500	12.3500	13.5500	-10.443%	30	2,585	+3.985%
2026-05-06	15.4700	15.4700	14.0500	15.1300	-22.806%	159	2,577	-6.874%
2026-05-05	19.1200	19.6300	19.1200	19.6000	+2.995%	46	2,663	-28.112%
2026-05-04	17.7000	19.2000	17.7000	19.0300	+1.062%	23	2,661	-25.959%
2026-05-01	18.7200	19.0500	18.0000	18.8300	-4.899%	8	2,640	-25.173%
2026-04-30	20.0000	20.6000	19.8000	19.8000	+7.609%	7	2,640	-28.838%
2026-04-29	18.4000	18.4000	18.4000	18.4000	+5.143%	1	2,644	-23.424%
2026-04-28	17.3500	17.5600	17.3500	17.5000	+11.465%	16	2,644	-19.486%
2026-04-27	15.7000	15.7000	15.7000	15.7000	-3.086%	6	2,638	-10.255%
2026-04-24	16.5300	16.7500	15.1300	16.2000	-7.429%	32	2,638	-13.025%
2026-04-23	17.5000	17.5000	17.5000	17.5000	+8.025%	1	2,642	-19.486%
2026-04-22	16.2000	16.2000	16.2000	16.2000	+3.846%	1	2,643	-13.025%
2026-04-21	15.2700	15.8500	14.9500	15.6000	-3.406%	10	2,642	-9.679%
2026-04-20	16.1000	16.6000	16.0300	16.1500	+15.357%	8	2,642	-12.755%
2026-04-17	12.8600	14.0000	11.5400	14.0000	-25.054%	90	2,645	+0.643%
2026-04-16	18.6000	18.9000	17.9600	18.6800	+9.240%	12	2,607	-24.572%
2026-04-15	15.5000	17.1000	15.5000	17.1000	+5.882%	20	2,611	-17.602%
2026-04-14	16.2000	16.5000	15.8000	16.1500	-12.703%	19	2,606	-12.755%
2026-04-13	19.6200	19.6300	18.0000	18.5000	-5.468%	26	2,600	-23.838%
2026-04-10	20.9200	20.9200	19.5500	19.5700	-15.098%	118	2,600	-28.002%
2026-04-09	22.8700	23.0500	22.8700	23.0500	+6.123%	3	2,600	-38.872%
2026-04-08	19.7200	22.1400	19.4300	21.7200	-21.814%	25	2,600	-35.129%
2026-04-07	28.5500	28.5500	27.7800	27.7800	-1.837%	55	2,586	-49.280%
2026-04-06	26.8900	28.3000	26.6900	28.3000	+4.970%	15	2,572	-50.212%
2026-04-02	29.0200	29.0300	26.3600	26.9600	+0.372%	535	2,720	-47.737%
2026-04-01	27.2200	27.4200	26.5000	26.8600	-18.974%	28	2,720	-47.543%
2026-03-31	33.1000	33.1500	33.1000	33.1500	-12.069%	4	2,727	-57.496%
2026-03-30	39.0000	39.0000	37.7000	37.7000	+7.407%	15	2,731	-62.626%
2026-03-27	35.0000	35.2000	34.9700	35.1000	+13.961%	53	2,731	-59.858%
2026-03-26	29.1600	30.8000	29.0000	30.8000	+4.762%	7	2,739	-54.253%
2026-03-25	30.0100	30.0100	29.4000	29.4000	-2.810%	26	2,739	-52.075%
2026-03-24	31.6700	31.9400	30.2500	30.2500	+12.747%	7	2,749	-53.421%
2026-03-23	27.2400	27.2400	26.8300	26.8300	-2.223%	6	2,749	-47.484%
2026-03-20	27.5700	27.8000	27.2500	27.4400	+8.458%	60	2,744	-48.652%
2026-03-19	23.9500	25.6600	23.9500	25.3000	+0.397%	14	2,691	-44.308%
2026-03-18	25.8000	26.0100	24.7000	25.2000	-2.515%	66	2,688	-44.087%
2026-03-17	26.3500	26.3700	25.8500	25.8500	+6.291%	5	2,727	-45.493%
2026-03-16	24.3200	24.3200	24.3200	24.3200	+1.843%	1	2,726	-42.064%
2026-03-13	23.8800	23.8800	23.8800	23.8800	+6.370%	4	2,726	-40.997%
2026-03-12	21.5500	22.9000	21.5500	22.4500	+12.250%	10	2,726	-37.238%
2026-03-11	20.0000	20.0000	20.0000	20.0000	+10.375%	1	2,729	-29.550%
2026-03-10	17.8700	18.1200	17.8700	18.1200	-14.729%	101	2,729	-22.241%
2026-03-09	21.4200	21.4200	20.0300	21.2500	+3.005%	134	2,729	-33.694%
2026-03-06	20.4600	20.7000	20.3900	20.6300	+3.409%	27	2,874	-31.701%
2026-03-05	19.5500	20.1300	19.5500	19.9500	-0.499%	8	2,885	-29.373%
2026-03-03	22.6900	22.6900	20.0500	20.0500	-10.491%	16	2,885	-29.726%
2026-03-02	23.7500	24.0000	22.4000	22.4000	+5.412%	91	2,890	-37.098%
2026-02-27	20.3500	21.2500	20.0000	21.2500	+18.715%	11	2,870	-33.694%
2026-02-26	17.5200	18.8400	17.5200	17.9000	+0.280%	15	2,868	-21.285%
2026-02-25	17.8500	17.8500	17.8500	17.8500	-3.304%	1	2,860	-21.064%
2026-02-24	18.6900	18.6900	18.4600	18.4600	-5.816%	2	2,860	-23.673%
2026-02-23	18.7600	19.6000	18.7000	19.6000	+13.623%	30	2,860	-28.112%
2026-02-20	17.7500	17.7500	16.7700	17.2500	-14.179%	48	2,859	-18.319%
2026-02-19	20.2300	20.2300	19.9700	20.1000	+6.237%	55	2,858	-29.900%
2026-02-18	17.4000	18.9200	17.4000	18.9200	+17.152%	29	2,892	-25.529%
2026-02-17	16.8100	16.8100	15.4000	16.1500	-8.239%	32	2,896	-12.755%
2026-02-13	18.1500	18.1500	17.4100	17.6000	-8.997%	137	2,894	-19.943%
2026-02-12	20.5200	22.2200	19.3400	19.3400	-11.406%	19	2,894	-27.146%
2026-02-11	20.3500	22.5300	20.3500	21.8300	+20.608%	85	2,895	-35.456%
2026-02-10	17.2500	18.8000	17.2000	18.1000	+4.928%	41	2,885	-22.155%
2026-02-09	17.4700	17.4700	17.2500	17.2500	+1.471%	7	2,861	-18.319%
2026-02-06	15.8700	17.0500	15.8700	17.0000	+16.438%	32	2,857	-17.118%
2026-02-05	14.5700	14.9800	13.5400	14.6000	-7.595%	87	2,880	-3.493%
2026-02-04	12.2500	16.0000	12.2500	15.8000	+15.921%	21	2,837	-10.823%
2026-02-03	10.4900	14.0000	10.4900	13.6300	+36.847%	148	2,841	+3.375%
2026-02-02	10.6200	10.6200	9.7500	9.9600	-16.303%	127	2,727	+41.466%
2026-01-30	10.6700	11.9000	9.9000	11.9000	+4.846%	178	2,620	+18.403%
2026-01-29	10.8500	12.0000	10.8500	11.3500	+20.488%	490	2,641	+24.141%
2026-01-28	9.5000	9.6500	8.7500	9.4200	+6.321%	271	3,056	+49.575%
2026-01-27	8.3000	8.9900	8.3000	8.8600	+15.065%	88	2,906	+59.029%
2026-01-26	8.7500	8.9000	7.7000	7.7000	-6.212%	1,126	2,915	+82.987%
2026-01-23	8.3700	8.7000	8.0500	8.2100	+9.467%	327	2,871	+71.620%
2026-01-22	6.8400	7.5000	6.8400	7.5000	+1.488%	22	2,573	+87.867%
2026-01-21	6.9500	7.3900	6.9500	7.3900	+23.372%	26	2,571	+90.663%
2026-01-20	5.8800	6.6000	5.8000	5.9900	+3.276%	81	2,550	+135.225%
2026-01-16	5.8000	6.0000	5.6500	5.8000	-0.172%	241	2,375	+142.931%
2026-01-15	5.7400	6.2000	5.4500	5.8100	-14.559%	462	2,375	+142.513%
2026-01-14	5.0000	6.8000	5.0000	6.8000	+51.111%	469	1,923	+107.206%
2026-01-13	4.1500	4.8200	3.9800	4.5000	+31.579%	152	1,523	+213.111%
2026-01-12	3.5200	3.8000	3.4200	3.4200	-12.308%	170	1,502	+311.988%
2026-01-09	3.5000	3.9500	3.5000	3.9000	+14.035%	25	1,336	+261.282%
2026-01-08	2.5000	3.4700	2.5000	3.4200	+52.679%	54	1,323	+311.988%
2026-01-07	2.4700	2.4700	2.2400	2.2400	-26.316%	2	1,329	+529.018%
2026-01-06	3.7500	3.7500	3.0400	3.0400	-22.051%	516	1,329	+363.487%
2026-01-05	4.1700	4.1700	3.5000	3.9000	+30.000%	200	863	+261.282%
2026-01-02	2.8000	3.0000	2.7200	3.0000	+20.000%	97	745	+369.667%
2025-12-31	2.5000	2.5000	2.5000	2.5000	-7.407%	8	700	+463.600%
2025-12-30	2.7000	2.7000	2.7000	2.7000	+1.887%	1	700	+421.852%
2025-12-29	2.6500	2.6500	2.5900	2.6500	+16.740%	40	686	+431.698%
2025-12-26	2.2700	2.2700	2.2700	2.2700	-6.198%	20	676	+520.705%
2025-12-24	2.3900	2.4200	2.3900	2.4200	+0.833%	3	659	+482.231%
2025-12-23	2.3800	2.4000	2.2600	2.4000	+6.667%	161	659	+487.083%
2025-12-22	2.3000	2.3000	2.2500	2.2500	+0.897%	36	538	+526.222%
2025-12-19	2.2300	2.2300	2.2300	2.2300	+2.765%	1	508	+531.839%
2025-12-18	2.1700	2.1700	2.1700	2.1700	+1.878%	1	508	+549.309%
2025-12-17	2.1300	2.1300	2.1300	2.1300	+12.698%	1	509	+561.502%
2025-12-16	1.8500	1.8900	1.8500	1.8900	-20.921%	2	509	+645.503%
2025-12-15	2.3900	2.3900	2.3900	2.3900	-8.077%	5	510	+489.540%
2025-12-12	2.4500	2.6000	2.4500	2.6000	-10.035%	25	510	+441.923%
2025-12-11	2.9400	2.9400	2.8900	2.8900	-0.687%	2	486	+387.543%
2025-12-10	2.9000	2.9700	2.7900	2.9100	+8.178%	111	486	+384.192%
2025-12-09	2.5900	3.2000	2.5800	2.6900	+28.095%	182	438	+423.792%
2025-12-08	2.1100	2.3100	2.1000	2.1000	-14.286%	8	366	+570.952%
2025-12-05	2.4500	2.4500	2.4500	2.4500	+2.083%	2	363	+475.102%
2025-12-04	2.4000	2.4000	2.4000	2.4000	-2.834%	2	363	+487.083%
2025-12-03	2.2700	2.4700	2.2200	2.4700	+3.347%	70	363	+470.445%
2025-12-01	2.3900	2.3900	2.3900	2.3900	+9.132%	1	323	+489.540%
2025-11-28	2.1900	2.1900	2.1900	2.1900	-0.455%	1	322	+543.379%
2025-11-25	2.2000	2.2500	2.2000	2.2000	-26.421%	3	321	+540.455%
2025-11-20	3.1000	3.1000	2.9800	2.9900	+8.727%	15	319	+371.237%
2025-11-19	2.7500	2.7500	2.7500	2.7500	-19.118%	1	315	+412.364%
2025-11-18	3.3900	3.4000	3.3900	3.4000	+9.677%	2	314	+314.412%
2025-11-17	3.1000	3.1000	3.1000	3.1000	-1.587%	1	316	+354.516%
2025-11-14	3.0500	3.1500	3.0500	3.1500	+1.613%	6	315	+347.302%
2025-11-13	3.1500	3.1500	3.1000	3.1000	+6.897%	3	314	+354.516%
2025-11-12	2.9000	2.9000	2.9000	2.9000	-12.913%	1	315	+385.862%
2025-11-11	3.3500	3.4000	3.2000	3.3300	+30.078%	102	315	+323.123%
2025-11-10	2.5600	2.5600	2.5600	2.5600	+7.113%	1	239	+450.391%
2025-11-03	2.3900	2.3900	2.3900	2.3900	-3.629%	1	239	+489.540%
2025-10-30	2.4800	2.4800	2.4800	2.4800	-1.587%	1	239	+468.145%
2025-10-29	2.4600	2.5200	2.4600	2.5200	+7.234%	6	239	+459.127%
2025-10-28	2.3400	2.3500	2.3400	2.3500	-2.083%	3	239	+499.574%
2025-10-27	2.2900	2.4000	2.2900	2.4000	-0.826%	34	236	+487.083%
2025-10-23	2.4400	2.4400	2.4200	2.4200	+30.811%	50	236	+482.231%
2025-10-21	1.8500	1.8500	1.8500	1.8500	-5.128%	30	216	+661.622%
2025-10-20	1.9500	1.9500	1.9500	1.9500	+6.557%	12	216	+622.564%
2025-10-10	1.8300	1.8300	1.8300	1.8300	-14.884%	2	204	+669.945%
2025-10-09	2.3100	2.3100	2.1400	2.1500	+5.911%	26	206	+555.349%
2025-10-07	1.9700	2.0300	1.9400	2.0300	-8.145%	16	205	+594.089%
2025-10-03	2.1700	2.2100	2.1700	2.2100	+16.931%	5	205	+537.557%
2025-10-01	1.8400	1.9000	1.8400	1.8900	-5.025%	28	203	+645.503%
2025-09-30	1.9900	1.9900	1.9900	1.9900	-9.955%	2	190	+608.040%
2025-09-29	2.2800	2.2800	2.1200	2.2100	-24.055%	32	190	+537.557%
2025-09-26	2.5600	2.9300	2.5600	2.9100	+26.522%	14	160	+384.192%
2025-09-23	2.3000	2.3000	2.3000	2.3000	+27.778%	2	160	+512.609%
2025-09-22	1.9100	1.9100	1.8000	1.8000	-10.000%	49	162	+682.778%
2025-09-19	2.0800	2.0800	2.0000	2.0000	-17.355%	21	161	+604.500%
2025-09-16	2.4200	2.4200	2.4200	2.4200	+27.368%	1	150	+482.231%
2025-09-12	1.9000	1.9000	1.9000	1.9000	-2.564%	1	150	+641.579%
2025-09-11	1.9500	1.9500	1.9500	1.9500	+8.333%	1	150	+622.564%
2025-09-09	1.8000	1.8000	1.8000	1.8000	-25.000%	1	149	+682.778%
2025-08-29	2.2700	2.4200	2.2700	2.4000	+20.000%	26	141	+487.083%
2025-08-27	2.0000	2.0000	2.0000	2.0000	+6.383%	1	141	+604.500%
2025-08-26	1.8800	1.8800	1.8800	1.8800	-1.053%	1	141	+649.468%
2025-08-22	1.9000	1.9000	1.9000	1.9000	+13.772%	5	140	+641.579%
2025-08-21	1.6400	1.6700	1.6400	1.6700	+20.144%	2	135	+743.713%
2025-08-19	1.3900	1.3900	1.3900	1.3900	+1.460%	1	134	+913.669%
2025-08-18	1.4100	1.4300	1.3700	1.3700	+16.102%	8	135	+928.467%
2025-08-11	1.2300	1.2300	1.1800	1.1800	-48.696%	7	134	+1,094.068%
2025-07-30	2.3000	2.3000	2.3000	2.3000	-2.542%	10	138	+512.609%
2025-07-28	2.3600	2.3600	2.3600	2.3600	+24.211%	14	128	+497.034%
2025-07-21	1.9000	1.9000	1.9000	1.9000	-36.455%	15	128	+641.579%
2025-07-10	3.1000	3.1000	2.9700	2.9900	0.000%	47	116	+371.237%
2025-07-08	3.0600	3.0600	2.9900	2.9900	+14.559%	58	79	+371.237%
2025-07-07	2.6100	2.6100	2.6100	2.6100	+16.000%	1	36	+439.847%
2025-06-30	2.2500	2.2500	2.2500	2.2500	-3.433%	1	35	+526.222%
2025-06-25	2.4800	2.4800	2.3300	2.3300	-6.800%	8	36	+504.721%
2025-06-24	2.6400	2.7400	2.5000	2.5000	-35.897%	19	32	+463.600%
2025-06-20	3.9000	3.9500	3.9000	3.9000	-10.345%	30	17	+261.282%
2025-06-17	4.1000	4.3500	4.1000	4.3500	+35.938%	2	3	+223.908%
2025-06-13	3.2000	3.2000	3.2000	3.2000	0.000%	2	1	+340.313%