Dark

XOM20260918C145
XOM Sep 18 2026 145.00 Call (XOM260918C00145000)
option OPRA

EOD

Aug 5, 2026

9.66-15.559%(-1.78)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	12.1500	12.1500	9.3400	9.6600	-15.559%	145	7,782	0.000%
2026-08-04	9.8500	12.1500	8.4000	11.4400	-5.455%	161	7,809	-15.559%
2026-08-03	11.2000	13.0500	10.6500	12.1000	-10.370%	210	7,826	-20.165%
2026-07-31	12.6400	13.5000	10.5000	13.5000	-7.471%	131	7,928	-28.444%
2026-07-30	13.2500	14.9000	12.4500	14.5900	-0.068%	114	7,910	-33.790%
2026-07-29	14.9000	16.2000	13.7500	14.6000	+23.519%	1,335	7,904	-33.836%
2026-07-28	13.2000	13.9300	10.6500	11.8200	-9.771%	245	8,354	-18.274%
2026-07-27	12.4500	13.5500	11.9500	13.1000	-10.884%	432	8,464	-26.260%
2026-07-24	14.5500	16.2000	14.0500	14.7000	+1.379%	316	8,449	-34.286%
2026-07-23	14.5000	16.1000	14.3000	14.5000	+11.282%	750	8,555	-33.379%
2026-07-22	12.0000	13.3000	11.9500	13.0300	+21.776%	3,662	8,712	-25.863%
2026-07-21	8.9500	10.7000	8.9500	10.7000	+16.304%	62	5,884	-9.720%
2026-07-20	8.1500	9.3000	7.8200	9.2000	+7.728%	536	5,896	+5.000%
2026-07-17	9.4500	9.5000	8.5000	8.5400	+13.113%	2,523	5,607	+13.115%
2026-07-16	7.1500	7.7600	7.1000	7.5500	+17.054%	70	5,589	+27.947%
2026-07-15	6.6900	6.8700	5.4900	6.4500	-5.839%	196	5,594	+49.767%
2026-07-14	7.5000	7.7000	6.6000	6.8500	-3.521%	501	5,569	+41.022%
2026-07-13	5.1000	7.4900	5.1000	7.1000	+81.122%	1,122	5,541	+36.056%
2026-07-10	4.0300	4.2500	3.5500	3.9200	+5.946%	175	4,926	+146.429%
2026-07-09	4.6300	4.9000	3.7000	3.7000	-31.481%	334	4,825	+161.081%
2026-07-08	6.4500	6.6500	4.9200	5.4000	-7.216%	375	4,759	+78.889%
2026-07-07	4.5000	5.8200	4.4000	5.8200	+73.731%	255	4,810	+65.979%
2026-07-06	3.6000	3.6000	3.3500	3.3500	-15.190%	805	4,702	+188.358%
2026-07-02	3.8100	4.5700	3.7500	3.9500	+13.833%	112	5,229	+144.557%
2026-07-01	4.1000	4.1300	3.4700	3.4700	-11.026%	97	5,229	+178.386%
2026-06-30	3.6500	4.0500	3.5500	3.9000	-2.500%	305	5,205	+147.692%
2026-06-29	4.1200	4.2000	3.4100	4.0000	+2.564%	166	5,073	+141.500%
2026-06-26	4.3400	4.3400	3.8300	3.9000	-13.333%	95	5,028	+147.692%
2026-06-25	4.3700	4.8000	4.2500	4.5000	+7.143%	728	4,966	+114.667%
2026-06-24	4.2500	4.4400	4.0000	4.2000	-24.866%	276	4,388	+130.000%
2026-06-23	5.3000	5.6500	5.1500	5.5900	+11.800%	119	4,426	+72.809%
2026-06-22	5.2500	5.2500	4.7000	5.0000	-1.961%	180	4,440	+93.200%
2026-06-18	4.9500	5.1500	4.4800	5.1000	-20.313%	2,101	3,044	+89.412%
2026-06-17	6.5500	7.0000	6.2600	6.4000	-4.478%	218	3,044	+50.938%
2026-06-16	6.6000	7.2500	6.4000	6.7000	-7.459%	50	3,044	+44.179%
2026-06-15	6.0700	7.4000	6.0700	7.2400	-30.048%	341	2,909	+33.425%
2026-06-12	11.3500	11.3500	10.2000	10.3500	-5.652%	104	2,909	-6.667%
2026-06-11	13.5500	13.6500	10.9700	10.9700	-20.044%	84	2,909	-11.942%
2026-06-10	13.4300	13.7200	13.4300	13.7200	+11.093%	32	2,863	-29.592%
2026-06-09	12.3700	12.3700	11.9000	12.3500	-14.414%	4	2,843	-21.781%
2026-06-08	15.4500	15.4500	13.6000	14.4300	+8.496%	12	2,843	-33.056%
2026-06-05	13.5000	13.5000	12.9800	13.3000	-14.194%	5	2,844	-27.368%
2026-06-03	15.8500	16.6000	15.5000	15.5000	+14.815%	7	2,843	-37.677%
2026-06-02	12.5000	13.5000	12.5000	13.5000	+8.871%	2	2,843	-28.444%
2026-06-01	12.4500	12.7500	11.9700	12.4000	+22.167%	29	2,845	-22.097%
2026-05-29	10.7000	10.7000	9.7000	10.1500	-11.739%	90	2,847	-4.828%
2026-05-28	12.3000	12.3000	11.4800	11.5000	-3.442%	80	2,794	-16.000%
2026-05-27	10.9000	11.9100	10.9000	11.9100	-13.066%	54	2,781	-18.892%
2026-05-26	14.6000	14.6000	13.7000	13.7000	-20.349%	10	2,831	-29.489%
2026-05-22	16.9200	17.3000	16.9200	17.2000	+5.199%	8	2,832	-43.837%
2026-05-21	16.3500	16.3500	16.3500	16.3500	-17.674%	5	2,830	-40.917%
2026-05-20	22.3700	22.3700	19.8600	19.8600	-11.141%	10	2,830	-51.360%
2026-05-19	22.1900	22.3500	22.1900	22.3500	+2.806%	12	2,829	-56.779%
2026-05-18	18.5000	21.7400	18.5000	21.7400	+19.451%	8	2,829	-55.566%
2026-05-15	16.0000	18.2000	16.0000	18.2000	+26.389%	13	2,829	-46.923%
2026-05-14	14.3000	14.4300	14.2000	14.4000	+2.857%	47	2,840	-32.917%
2026-05-13	13.0500	14.0000	13.0500	14.0000	+2.190%	213	2,826	-31.000%
2026-05-12	13.5000	14.0000	12.9500	13.7000	+7.874%	20	2,826	-29.489%
2026-05-11	10.8500	12.7000	10.8500	12.7000	+33.124%	27	2,826	-23.937%
2026-05-08	10.6000	10.6000	9.5000	9.5400	-12.074%	703	2,686	+1.258%
2026-05-07	10.4000	10.8500	9.8000	10.8500	-12.851%	369	2,341	-10.968%
2026-05-06	13.2000	13.2500	11.6800	12.4500	-25.000%	156	2,146	-22.410%
2026-05-05	15.9300	16.6000	15.9300	16.6000	+6.070%	11	2,066	-41.807%
2026-05-04	14.4700	15.8000	14.4700	15.6500	-0.572%	5	2,067	-38.275%
2026-05-01	16.7000	16.7000	15.1500	15.7400	-4.024%	3	2,067	-38.628%
2026-04-30	17.0000	17.5000	16.4000	16.4000	-4.651%	15	2,067	-41.098%
2026-04-29	17.2000	17.2000	17.2000	17.2000	+19.031%	1	2,066	-43.837%
2026-04-28	15.5000	15.5000	14.0300	14.4500	+7.836%	41	2,066	-33.149%
2026-04-27	14.0500	14.0500	12.8500	13.4000	+3.715%	34	2,078	-27.910%
2026-04-24	12.6700	12.9900	12.5000	12.9200	-2.857%	84	2,072	-25.232%
2026-04-22	13.3800	13.3800	13.3000	13.3000	+1.527%	3	2,117	-27.368%
2026-04-21	11.9600	13.1800	11.9000	13.1000	-2.530%	69	2,113	-26.260%
2026-04-20	13.2500	13.4400	13.2500	13.4400	+15.862%	26	2,113	-28.125%
2026-04-17	10.0000	11.6000	9.3500	11.6000	-25.926%	215	2,113	-16.724%
2026-04-16	14.2300	15.7400	14.2200	15.6600	+15.572%	93	2,013	-38.314%
2026-04-15	13.2000	14.0000	13.1500	13.5500	+6.275%	122	2,022	-28.708%
2026-04-14	12.5000	13.4000	12.5000	12.7500	-22.066%	123	1,921	-24.235%
2026-04-13	16.3500	16.3600	16.3500	16.3600	-6.514%	18	1,860	-40.954%
2026-04-10	17.5000	17.5000	17.5000	17.5000	-3.368%	2	1,860	-44.800%
2026-04-09	18.1100	18.1100	18.1100	18.1100	+3.486%	3	1,860	-46.659%
2026-04-08	17.7200	17.9600	17.5000	17.5000	-28.043%	17	1,860	-44.800%
2026-04-06	23.8200	24.4500	23.8200	24.3200	+5.739%	4	1,862	-60.280%
2026-04-02	23.0000	23.0000	23.0000	23.0000	-4.167%	2	1,863	-58.000%
2026-04-01	27.1300	27.1300	24.0000	24.0000	-29.057%	5	1,863	-59.750%
2026-03-31	34.1700	34.3300	33.8300	33.8300	+0.535%	10	1,863	-71.445%
2026-03-30	35.0000	35.5900	33.6500	33.6500	+9.182%	29	1,872	-71.293%
2026-03-27	29.4000	30.8200	29.4000	30.8200	+21.386%	14	1,879	-68.657%
2026-03-25	26.3700	26.3700	25.3900	25.3900	-8.240%	2	1,879	-61.954%
2026-03-24	26.7500	27.7000	26.7500	27.6700	+31.324%	89	1,879	-65.089%
2026-03-23	20.1400	21.0700	20.1400	21.0700	-13.256%	6	1,847	-54.153%
2026-03-20	24.3000	24.3000	24.0500	24.2900	+11.371%	54	1,846	-60.231%
2026-03-19	20.5000	22.2500	20.5000	21.8100	+0.832%	21	1,840	-55.708%
2026-03-18	22.2300	22.3900	21.0500	21.6300	-2.787%	6	1,842	-55.340%
2026-03-17	22.7800	22.7800	22.2500	22.2500	+7.592%	2	1,844	-56.584%
2026-03-16	19.6500	20.8800	19.6500	20.6800	+0.291%	8	1,843	-53.288%
2026-03-13	19.6500	20.6200	19.6500	20.6200	+15.196%	2	1,838	-53.152%
2026-03-12	17.9000	17.9000	17.9000	17.9000	+16.234%	1	1,837	-46.034%
2026-03-11	15.4000	15.4000	15.4000	15.4000	+4.762%	1	1,836	-37.273%
2026-03-10	15.1900	15.1900	14.6500	14.7000	-16.949%	18	1,836	-34.286%
2026-03-09	19.0000	19.0000	17.6900	17.7000	-0.562%	6	1,848	-45.424%
2026-03-06	17.5600	17.8300	17.5600	17.8000	+7.944%	7	1,851	-45.730%
2026-03-05	16.4900	16.4900	16.4900	16.4900	+3.062%	2	1,857	-41.419%
2026-03-04	16.7000	16.7000	15.6800	16.0000	-12.568%	18	1,857	-39.625%
2026-03-03	18.1000	18.5200	17.7000	18.3000	-3.430%	44	1,855	-47.213%
2026-03-02	20.5100	20.5100	18.9500	18.9500	+4.064%	32	1,867	-49.024%
2026-02-27	17.4500	18.2100	17.4500	18.2100	+19.488%	16	1,859	-46.952%
2026-02-26	14.0000	15.2400	14.0000	15.2400	+7.703%	17	1,870	-36.614%
2026-02-25	14.1500	14.1500	14.1500	14.1500	-8.117%	2	1,871	-31.731%
2026-02-24	15.3000	15.4000	15.3000	15.4000	-5.695%	6	1,871	-37.273%
2026-02-23	16.0000	16.4200	16.0000	16.3300	+16.228%	7	1,875	-40.845%
2026-02-20	14.0200	14.2500	14.0200	14.0500	-18.880%	12	1,875	-31.246%
2026-02-19	16.7500	17.3200	16.7500	17.3200	+7.578%	10	1,868	-44.226%
2026-02-18	13.7000	16.1000	13.6500	16.1000	+26.872%	77	1,871	-40.000%
2026-02-17	13.0300	13.4500	12.6900	12.6900	-13.142%	21	1,859	-23.877%
2026-02-13	15.0500	15.2500	14.6000	14.6100	-13.550%	19	1,867	-33.881%
2026-02-12	17.4700	18.7800	16.9000	16.9000	-10.106%	150	1,867	-42.840%
2026-02-11	17.8100	19.1500	17.8100	18.8000	+21.762%	49	1,741	-48.617%
2026-02-10	14.7500	15.4400	14.2000	15.4400	+2.455%	40	1,751	-37.435%
2026-02-09	14.5800	15.1700	14.5500	15.0700	+5.237%	109	1,723	-35.899%
2026-02-06	12.1000	14.4400	12.1000	14.3200	+17.185%	398	1,732	-32.542%
2026-02-05	12.3800	12.3800	10.7000	12.2200	-7.424%	52	1,425	-20.949%
2026-02-04	12.6500	13.2000	11.6000	13.2000	+18.598%	185	1,425	-26.818%
2026-02-03	8.2100	11.6000	8.2100	11.1300	+36.397%	64	1,533	-13.208%
2026-02-02	7.7500	8.2500	7.6500	8.1600	-8.623%	22	1,522	+18.382%
2026-01-30	9.0000	9.0000	7.7000	8.9300	-3.250%	26	1,522	+8.175%
2026-01-29	9.0800	9.4000	8.6800	9.2300	+23.893%	93	1,511	+4.659%
2026-01-28	7.3800	7.4500	7.0200	7.4500	+7.815%	65	1,492	+29.664%
2026-01-27	6.6400	6.9500	6.4100	6.9100	+13.093%	50	1,464	+39.797%
2026-01-26	6.7600	6.7600	5.9200	6.1100	-1.452%	55	1,424	+58.101%
2026-01-23	6.4500	6.5000	6.2000	6.2000	+7.826%	133	1,413	+55.806%
2026-01-22	5.2500	5.7500	5.2500	5.7500	+1.411%	13	1,343	+68.000%
2026-01-21	5.4700	5.6700	5.3300	5.6700	+26.563%	44	1,334	+70.370%
2026-01-20	4.6000	4.6000	4.4800	4.4800	+4.186%	3	1,295	+115.625%
2026-01-16	4.3000	4.4000	4.3000	4.3000	-2.273%	33	1,295	+124.651%
2026-01-15	4.6000	4.6300	4.4000	4.4000	-9.091%	17	1,295	+119.545%
2026-01-14	3.7500	5.0800	3.7500	4.8400	+44.478%	273	1,281	+99.587%
2026-01-13	3.3500	3.5300	3.2500	3.3500	+31.890%	92	1,181	+188.358%
2026-01-12	2.5300	2.5800	2.5300	2.5400	-12.414%	15	1,166	+280.315%
2026-01-09	2.6600	2.9300	2.5000	2.9000	+38.095%	137	1,165	+233.103%
2026-01-08	2.1000	2.1000	2.1000	2.1000	+22.807%	1	1,080	+360.000%
2026-01-07	1.8300	1.8300	1.6300	1.7100	-19.340%	6	1,080	+464.912%
2026-01-06	2.2100	2.3900	2.1200	2.1200	-24.286%	37	1,079	+355.660%
2026-01-05	2.6700	2.8000	2.2800	2.8000	+46.597%	65	1,061	+245.000%
2026-01-02	1.9100	1.9100	1.9100	1.9100	+8.523%	1	1,061	+405.759%
2025-12-31	1.7600	1.7600	1.7600	1.7600	-9.744%	1	1,060	+448.864%
2025-12-30	1.9000	1.9500	1.8700	1.9500	+3.723%	321	1,060	+395.385%
2025-12-29	1.6100	1.8900	1.6100	1.8800	+19.745%	679	1,265	+413.830%
2025-12-22	1.6300	1.7600	1.5700	1.5700	+12.143%	45	619	+515.287%
2025-12-19	1.5200	1.5200	1.4000	1.4000	-31.034%	15	575	+590.000%
2025-12-09	2.3200	2.4500	2.0300	2.0300	+16.000%	106	580	+375.862%
2025-12-04	1.7500	1.7500	1.7500	1.7500	-19.725%	1	580	+452.000%
2025-11-19	2.1800	2.1800	2.1800	2.1800	-3.111%	5	580	+343.119%
2025-11-18	2.3800	2.3800	2.2500	2.2500	-6.250%	6	579	+329.333%
2025-11-17	2.4000	2.4000	2.4000	2.4000	+37.143%	5	573	+302.500%
2025-09-29	1.7500	1.7500	1.7500	1.7500	-12.500%	1	568	+452.000%
2025-09-26	2.0000	2.0000	2.0000	2.0000	+5.820%	5	568	+383.000%
2025-09-24	1.8700	1.8900	1.8700	1.8900	+9.884%	2	563	+411.111%
2025-09-23	1.7200	1.7200	1.7200	1.7200	+27.407%	5	561	+461.628%
2025-09-22	1.3500	1.3500	1.3500	1.3500	-18.182%	1	556	+615.556%
2025-09-17	1.6500	1.6500	1.6500	1.6500	-5.714%	1	557	+485.455%
2025-09-16	1.5000	1.7500	1.5000	1.7500	+56.250%	321	557	+452.000%
2025-09-05	1.2000	1.2000	1.1000	1.1200	-18.841%	381	417	+762.500%
2025-08-27	1.4000	1.5200	1.3800	1.3800	+5.344%	323	497	+600.000%
2025-08-25	1.3100	1.3100	1.3100	1.3100	+4.800%	8	178	+637.405%
2025-08-21	1.2500	1.2500	1.2500	1.2500	+22.549%	5	178	+672.800%
2025-08-19	1.0200	1.0200	1.0200	1.0200	-1.923%	2	173	+847.059%
2025-08-18	1.0400	1.0400	1.0400	1.0400	+15.556%	1	173	+828.846%
2025-08-11	0.9000	0.9000	0.9000	0.9000	-10.000%	1	172	+973.333%
2025-08-07	1.0000	1.0000	1.0000	1.0000	-7.407%	2	171	+866.000%
2025-08-05	1.0000	1.0800	1.0000	1.0800	-24.476%	17	169	+794.444%
2025-08-01	1.4300	1.4300	1.4300	1.4300	-21.429%	1	159	+575.524%
2025-07-29	1.8200	1.8200	1.8200	1.8200	+51.667%	101	158	+430.769%
2025-07-18	1.2000	1.2000	1.2000	1.2000	-44.700%	50	58	+705.000%
2025-07-14	2.1700	2.1700	2.1700	2.1700	+17.935%	1	8	+345.161%
2025-06-25	1.8400	1.8400	1.8400	1.8400	-36.552%	6	8	+425.000%
2025-06-23	2.9000	2.9000	2.9000	2.9000	+89.542%	1	2	+233.103%
2025-06-10	1.5300	1.5300	1.5300	1.5300	0.000%	1	1	+531.373%