Dark

XOM20260918C150
XOM Sep 18 2026 150.00 Call (XOM260918C00150000)
option OPRA

EOD

Aug 5, 2026

6.94-16.386%(-1.36)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	8.6000	8.6000	6.4100	6.9400	-16.386%	83	7,531	0.000%
2026-08-04	6.1900	8.6500	5.8000	8.3000	-8.791%	404	7,553	-16.386%
2026-08-03	8.1500	9.5000	8.1500	9.1000	-3.397%	56	7,593	-23.736%
2026-07-31	9.2500	9.4200	7.8300	9.4200	-16.267%	104	7,569	-26.327%
2026-07-30	9.9000	11.2500	9.3000	11.2500	+4.846%	272	7,579	-38.311%
2026-07-29	11.0700	12.3400	10.7300	10.7300	+24.478%	149	7,574	-35.322%
2026-07-28	10.0500	10.6000	7.8500	8.6200	-8.298%	211	7,624	-19.490%
2026-07-27	9.1600	10.0000	8.9000	9.4000	-14.545%	308	7,630	-26.170%
2026-07-24	10.7500	12.3200	10.6500	11.0000	-2.222%	81	7,537	-36.909%
2026-07-23	10.9000	12.5000	10.9000	11.2500	+15.979%	278	7,522	-38.311%
2026-07-22	9.0000	9.9500	8.7700	9.7000	+22.013%	207	7,495	-28.454%
2026-07-21	6.5500	7.9500	6.5500	7.9500	+22.308%	1,356	7,526	-12.704%
2026-07-20	5.8500	6.7000	5.7100	6.5000	+3.175%	344	6,648	+6.769%
2026-07-17	7.0000	7.0000	6.0000	6.3000	+21.154%	381	6,588	+10.159%
2026-07-16	5.0000	5.5500	5.0000	5.2000	+10.638%	1,408	6,428	+33.462%
2026-07-15	4.8500	4.8500	3.7300	4.7000	-2.083%	203	5,363	+47.660%
2026-07-14	5.1800	5.3500	4.5500	4.8000	-1.639%	175	5,285	+44.583%
2026-07-13	3.4000	5.2700	3.3500	4.8800	+80.741%	356	5,240	+42.213%
2026-07-10	2.6500	2.7700	2.3500	2.7000	+10.204%	145	5,208	+157.037%
2026-07-09	3.3000	3.3000	2.4200	2.4500	-35.013%	197	5,202	+183.265%
2026-07-08	4.5800	4.6600	3.4000	3.7700	-8.049%	495	5,216	+84.085%
2026-07-07	2.5700	4.1500	2.5000	4.1000	+90.698%	532	5,148	+69.268%
2026-07-06	2.3500	2.4100	2.1500	2.1500	-15.686%	74	5,218	+222.791%
2026-07-02	2.4700	3.0500	2.4700	2.5500	+6.695%	328	5,236	+172.157%
2026-07-01	2.7500	2.7500	2.3500	2.3900	-9.811%	241	5,236	+190.377%
2026-06-30	2.7400	2.7400	2.4000	2.6500	+4.743%	128	5,218	+161.887%
2026-06-29	2.7500	2.7700	2.3500	2.5300	-3.802%	126	5,220	+174.308%
2026-06-26	3.0500	3.0500	2.6000	2.6300	-16.508%	76	5,239	+163.878%
2026-06-25	3.0000	3.2000	2.9300	3.1500	+6.780%	158	5,219	+120.317%
2026-06-24	2.9100	3.0500	2.7000	2.9500	-25.316%	322	5,149	+135.254%
2026-06-23	3.8500	3.9500	3.5500	3.9500	+11.268%	1,586	5,110	+75.696%
2026-06-22	3.8000	4.0000	3.3100	3.5500	+0.852%	815	4,167	+95.493%
2026-06-18	3.3800	3.5500	3.1000	3.5200	-21.778%	239	3,589	+97.159%
2026-06-17	4.7500	5.3000	4.5000	4.5000	-8.163%	98	3,589	+54.222%
2026-06-16	4.8700	5.4500	4.8000	4.9000	-7.547%	148	3,589	+41.633%
2026-06-15	4.7500	5.4500	4.1000	5.3000	-35.366%	214	3,558	+30.943%
2026-06-12	6.9500	8.9500	6.9500	8.2000	-3.529%	60	3,558	-15.366%
2026-06-11	10.9000	10.9000	8.5000	8.5000	-21.296%	47	3,558	-18.353%
2026-06-10	10.0000	11.6800	10.0000	10.8000	+13.684%	152	3,541	-35.741%
2026-06-09	9.9000	10.1800	8.8500	9.5000	-19.080%	52	3,636	-26.947%
2026-06-08	11.7000	12.5000	11.0300	11.7400	+10.755%	117	3,642	-40.886%
2026-06-05	11.2800	11.2800	10.3000	10.6000	-9.710%	313	3,640	-34.528%
2026-06-04	12.0000	12.5100	11.1500	11.7400	-3.928%	131	3,850	-40.886%
2026-06-03	10.9300	13.5400	10.9300	12.2200	+14.099%	72	3,749	-43.208%
2026-06-02	10.2100	10.9000	9.7400	10.7100	+9.286%	115	3,760	-35.201%
2026-06-01	8.6600	10.2600	8.6600	9.8000	+25.641%	154	3,759	-29.184%
2026-05-29	7.5500	8.6000	7.5500	7.8000	-13.043%	267	3,732	-11.026%
2026-05-28	10.2000	10.2000	8.6900	8.9700	-4.574%	169	3,659	-22.631%
2026-05-27	8.7600	9.8000	8.7600	9.4000	-11.321%	154	3,647	-26.170%
2026-05-26	12.7500	12.7500	10.6000	10.6000	-25.194%	24	3,641	-34.528%
2026-05-22	13.9000	14.1700	13.0000	14.1700	+1.942%	40	3,653	-51.023%
2026-05-21	15.6600	15.6600	13.5200	13.9000	-10.323%	10	3,638	-50.072%
2026-05-20	16.6000	16.7000	15.5000	15.5000	-20.918%	14	3,638	-55.226%
2026-05-19	17.6500	19.6000	17.6500	19.6000	+9.497%	6	3,640	-64.592%
2026-05-18	14.8000	18.7500	14.5500	17.9000	+12.934%	80	3,640	-61.229%
2026-05-15	13.1000	15.8500	12.8000	15.8500	+39.035%	48	3,640	-56.215%
2026-05-14	11.8000	12.0000	11.3500	11.4000	+5.556%	189	3,654	-39.123%
2026-05-13	10.9000	11.0700	10.7500	10.8000	-1.818%	52	3,595	-35.741%
2026-05-12	10.9000	11.1500	10.3000	11.0000	+6.280%	112	3,595	-36.909%
2026-05-11	8.6600	10.3500	8.3500	10.3500	+40.816%	114	3,595	-32.947%
2026-05-08	7.6000	7.9200	7.3500	7.3500	-11.976%	93	3,453	-5.578%
2026-05-07	8.0300	8.6400	7.7000	8.3500	-13.918%	701	3,436	-16.886%
2026-05-06	10.2500	10.4000	9.1000	9.7000	-30.216%	278	3,311	-28.454%
2026-05-05	12.7200	13.9000	12.7200	13.9000	+7.419%	212	3,228	-50.072%
2026-05-04	12.3000	13.4500	12.3000	12.9400	-1.746%	29	3,161	-46.368%
2026-05-01	12.3000	13.6700	12.0000	13.1700	-9.733%	86	3,138	-47.304%
2026-04-30	14.5000	14.5900	13.9500	14.5900	+2.028%	10	3,138	-52.433%
2026-04-29	12.7500	14.3500	11.9300	14.3000	+21.702%	52	3,138	-51.469%
2026-04-28	12.5000	12.5000	11.7500	11.7500	+8.796%	69	3,141	-40.936%
2026-04-27	11.6000	11.9000	10.4500	10.8000	+1.695%	54	3,140	-35.741%
2026-04-24	11.2100	11.2100	10.0500	10.6200	-8.684%	56	3,124	-34.652%
2026-04-23	11.5500	12.2000	10.9000	11.6300	+3.012%	54	3,105	-40.327%
2026-04-22	11.1900	11.4500	10.6000	11.2900	+6.509%	226	3,103	-38.530%
2026-04-21	10.2000	10.6500	9.5900	10.6000	+4.950%	143	3,089	-34.528%
2026-04-20	9.8000	11.0000	9.8000	10.1000	+6.204%	101	3,089	-31.287%
2026-04-17	8.4500	9.7000	7.1500	9.5100	-25.703%	210	3,063	-27.024%
2026-04-16	12.1700	13.0000	11.6000	12.8000	+15.732%	117	2,943	-45.781%
2026-04-15	10.5500	11.0600	10.4000	11.0600	+0.181%	17	2,928	-37.251%
2026-04-14	11.1500	11.1500	10.2300	11.0400	-15.402%	46	2,921	-37.138%
2026-04-13	14.4000	14.4000	12.7000	13.0500	-1.136%	179	2,969	-46.820%
2026-04-10	14.3000	14.3000	13.2000	13.2000	-13.158%	164	2,969	-47.424%
2026-04-09	18.0000	18.0000	15.2000	15.2000	-4.403%	9	2,969	-54.342%
2026-04-08	13.6500	15.9000	13.6500	15.9000	-32.340%	97	2,969	-56.352%
2026-04-07	23.6500	23.6500	23.5000	23.5000	+10.070%	2	2,985	-70.468%
2026-04-06	20.3000	21.4200	20.1000	21.3500	+6.697%	1,428	2,985	-67.494%
2026-04-02	22.4300	24.0500	20.0000	20.0100	+0.050%	179	1,712	-65.317%
2026-04-01	21.0400	21.0400	19.4500	20.0000	-21.569%	44	1,712	-65.300%
2026-03-31	30.3500	30.4000	25.1200	25.5000	-11.673%	52	1,733	-72.784%
2026-03-30	30.6600	31.2000	28.8000	28.8700	+4.564%	93	1,719	-75.961%
2026-03-27	25.8600	27.6800	25.6500	27.6100	+17.539%	19	1,724	-74.864%
2026-03-26	21.4500	23.4900	21.4500	23.4900	+7.752%	8	1,734	-70.456%
2026-03-25	22.5900	22.5900	21.8000	21.8000	-5.832%	11	1,738	-68.165%
2026-03-24	22.9400	24.5000	22.9400	23.1500	+14.096%	33	1,739	-70.022%
2026-03-23	17.5500	20.9000	17.5500	20.2900	+2.786%	157	1,749	-65.796%
2026-03-20	19.6000	21.7000	19.6000	19.7400	+3.189%	157	1,819	-64.843%
2026-03-19	17.6000	19.3000	17.6000	19.1300	+3.742%	8	1,919	-63.722%
2026-03-18	18.7100	19.1700	18.4400	18.4400	-2.947%	107	1,919	-62.364%
2026-03-17	19.1000	19.5400	19.0000	19.0000	+9.133%	33	1,958	-63.474%
2026-03-16	16.9500	17.9000	16.9500	17.4100	+1.872%	46	1,980	-60.138%
2026-03-13	16.1500	17.5800	16.0000	17.0900	+8.923%	64	1,980	-59.391%
2026-03-12	14.3000	16.2100	14.3000	15.6900	+11.673%	111	1,979	-55.768%
2026-03-11	12.8700	14.4000	12.8700	14.0500	+13.765%	38	1,882	-50.605%
2026-03-10	12.8500	13.3500	12.3400	12.3500	-13.028%	44	1,877	-43.806%
2026-03-09	15.3800	16.5000	13.7200	14.2000	-5.333%	55	1,880	-51.127%
2026-03-06	15.5000	15.5000	14.7000	15.0000	+7.527%	58	1,982	-53.733%
2026-03-05	14.5500	14.7500	13.4000	13.9500	+11.155%	60	1,955	-50.251%
2026-03-04	13.3100	13.5500	12.5500	12.5500	-14.041%	35	1,942	-44.701%
2026-03-03	15.7000	16.0000	14.4500	14.6000	-9.485%	88	1,934	-52.466%
2026-03-02	18.8900	19.7500	15.4000	16.1300	+3.464%	108	1,921	-56.975%
2026-02-27	13.9000	15.5900	13.3700	15.5900	+20.108%	169	1,925	-55.484%
2026-02-26	11.6000	13.7500	11.6000	12.9800	+2.205%	31	1,931	-46.533%
2026-02-25	11.7900	12.7000	11.7900	12.7000	-1.244%	10	1,934	-45.354%
2026-02-24	12.9200	13.2500	12.8300	12.8600	-4.882%	25	1,934	-46.034%
2026-02-23	12.3500	13.7200	12.0000	13.5200	+14.576%	105	1,930	-48.669%
2026-02-20	13.5800	13.5800	11.4000	11.8000	-17.770%	190	1,932	-41.186%
2026-02-19	14.9000	14.9000	14.3000	14.3500	+7.330%	28	1,889	-51.638%
2026-02-18	11.9300	13.5000	11.7000	13.3700	+29.429%	90	1,880	-48.093%
2026-02-17	11.1400	11.7000	10.3300	10.3300	-16.694%	77	1,851	-32.817%
2026-02-13	13.4000	13.7500	11.8700	12.4000	-8.148%	416	1,752	-44.032%
2026-02-12	16.0000	16.4500	13.5000	13.5000	-13.183%	223	1,752	-48.593%
2026-02-11	14.1000	16.4000	14.1000	15.5500	+20.543%	153	1,689	-55.370%
2026-02-10	12.6500	12.9000	12.0000	12.9000	+3.200%	104	1,670	-46.202%
2026-02-09	11.7000	12.5000	11.4000	12.5000	+8.038%	44	1,660	-44.480%
2026-02-06	10.4700	11.9400	10.4700	11.5700	+16.869%	336	1,645	-40.017%
2026-02-05	9.6100	9.9000	8.9500	9.9000	-7.735%	124	1,771	-29.899%
2026-02-04	9.6000	10.9000	9.5000	10.7300	+19.222%	136	1,697	-35.322%
2026-02-03	6.3000	9.4500	6.3000	9.0000	+50.000%	51	1,675	-22.889%
2026-02-02	6.4000	6.4500	6.0000	6.0000	-20.000%	24	1,634	+15.667%
2026-01-30	6.5500	7.5000	6.1900	7.5000	+5.634%	64	1,618	-7.467%
2026-01-29	7.0000	7.5400	6.8200	7.1000	+23.909%	529	1,609	-2.254%
2026-01-28	5.8000	5.8000	5.2500	5.7300	+7.707%	31	1,195	+21.117%
2026-01-27	4.8500	5.3200	4.7000	5.3200	+14.409%	28	1,179	+30.451%
2026-01-26	5.2600	5.2600	4.5500	4.6500	-4.124%	29	1,153	+49.247%
2026-01-23	4.9400	5.0000	4.7000	4.8500	+9.977%	62	1,132	+43.093%
2026-01-22	4.2300	4.4100	3.8500	4.4100	+3.765%	192	1,131	+57.370%
2026-01-21	4.0500	4.2500	3.9000	4.2500	+30.769%	59	1,141	+63.294%
2026-01-20	3.3000	3.7300	3.2000	3.2500	+1.562%	131	1,111	+113.538%
2026-01-16	3.0000	3.3500	3.0000	3.2000	-1.538%	41	1,057	+116.875%
2026-01-15	3.5400	3.5400	3.2000	3.2500	-10.959%	170	1,057	+113.538%
2026-01-14	3.1900	3.8600	2.8500	3.6500	+59.389%	256	977	+90.137%
2026-01-13	2.5000	2.6100	2.2500	2.2900	+23.784%	282	809	+203.057%
2026-01-12	1.9500	2.1200	1.8100	1.8500	-5.128%	297	790	+275.135%
2026-01-09	1.9500	1.9500	1.9500	1.9500	+11.429%	3	636	+255.897%
2026-01-08	1.5600	1.7500	1.5600	1.7500	+45.833%	202	634	+296.571%
2026-01-07	1.2000	1.2000	1.2000	1.2000	-20.000%	1	466	+478.333%
2026-01-06	1.8000	1.8000	1.5000	1.5000	-25.373%	72	466	+362.667%
2026-01-05	1.9000	2.0400	1.7000	2.0100	+67.500%	78	442	+245.274%
2025-12-31	1.2000	1.2000	1.2000	1.2000	-7.692%	1	442	+478.333%
2025-12-30	1.3000	1.3000	1.3000	1.3000	+19.266%	1	442	+433.846%
2025-12-26	1.1300	1.1300	1.0900	1.0900	-9.167%	2	442	+536.697%
2025-12-24	1.2000	1.2000	1.2000	1.2000	+5.263%	1	440	+478.333%
2025-12-23	1.1600	1.1600	1.1400	1.1400	0.000%	3	440	+508.772%
2025-12-22	1.1600	1.1600	1.0500	1.1400	+8.571%	35	438	+508.772%
2025-12-18	1.0500	1.0500	1.0500	1.0500	0.000%	15	424	+560.952%
2025-12-17	1.0100	1.0500	1.0100	1.0500	+16.667%	2	409	+560.952%
2025-12-16	0.9000	0.9600	0.9000	0.9000	-26.230%	60	407	+671.111%
2025-12-15	1.2200	1.2200	1.2200	1.2200	-18.667%	1	373	+468.852%
2025-12-10	1.5000	1.5000	1.5000	1.5000	-11.765%	4	372	+362.667%
2025-12-09	1.7000	1.7000	1.7000	1.7000	+51.786%	4	368	+308.235%
2025-12-03	1.1200	1.1200	1.1200	1.1200	-33.333%	20	368	+519.643%
2025-11-20	1.6600	1.7500	1.6400	1.6800	+14.286%	21	348	+313.095%
2025-11-19	1.4600	1.4700	1.4600	1.4700	-13.018%	2	337	+372.109%
2025-11-17	1.7400	1.7400	1.6500	1.6900	-2.874%	9	336	+310.651%
2025-11-14	1.7400	1.7500	1.5800	1.7400	+12.258%	30	335	+298.851%
2025-11-12	1.5500	1.5500	1.5500	1.5500	-11.932%	39	335	+347.742%
2025-11-11	1.7600	1.7600	1.7600	1.7600	+15.033%	50	296	+294.318%
2025-11-07	1.5000	1.5300	1.5000	1.5300	+26.446%	102	296	+353.595%
2025-10-31	1.2100	1.2100	1.2100	1.2100	-11.679%	21	298	+473.554%
2025-10-30	1.3600	1.3700	1.3600	1.3700	+13.223%	8	277	+406.569%
2025-10-27	1.2100	1.2100	1.2100	1.2100	+10.000%	1	275	+473.554%
2025-10-17	1.1000	1.1000	1.1000	1.1000	+13.402%	1	275	+530.909%
2025-10-16	0.9700	0.9700	0.9700	0.9700	-25.385%	10	274	+615.464%
2025-10-08	1.3700	1.3700	1.3000	1.3000	+11.111%	3	264	+433.846%
2025-10-07	1.1700	1.1700	1.1700	1.1700	+15.842%	10	253	+493.162%
2025-10-01	1.0100	1.0100	1.0100	1.0100	-17.213%	1	253	+587.129%
2025-09-24	1.2200	1.2200	1.2200	1.2200	+6.087%	3	253	+468.852%
2025-09-23	1.1500	1.1500	1.1500	1.1500	+21.053%	3	256	+503.478%
2025-09-22	0.9500	0.9500	0.9500	0.9500	-5.000%	100	256	+630.526%
2025-09-03	1.0000	1.0000	1.0000	1.0000	-20.000%	1	256	+594.000%
2025-08-29	1.2500	1.2500	1.2500	1.2500	+60.256%	1	255	+455.200%
2025-08-19	0.7800	0.7800	0.7800	0.7800	+11.429%	1	255	+789.744%
2025-08-07	0.7000	0.7000	0.7000	0.7000	-13.580%	1	256	+891.429%
2025-08-05	0.7700	0.8100	0.7700	0.8100	-39.552%	10	257	+756.790%
2025-07-29	1.3400	1.3400	1.3400	1.3400	-13.548%	100	262	+417.910%
2025-07-25	1.5500	1.5500	1.5500	1.5500	+34.783%	1	162	+347.742%
2025-07-24	1.1500	1.1500	1.1500	1.1500	+15.000%	1	161	+503.478%
2025-07-21	1.0600	1.0600	0.9300	1.0000	-36.306%	13	162	+594.000%
2025-07-15	1.5700	1.5700	1.5700	1.5700	-15.591%	81	161	+342.038%
2025-07-11	1.8600	1.8600	1.8600	1.8600	+9.412%	1	95	+273.118%
2025-07-08	1.5900	1.7000	1.5900	1.7000	+23.188%	3	94	+308.235%
2025-07-07	1.3800	1.3800	1.3800	1.3800	-8.000%	20	94	+402.899%
2025-07-02	1.5000	1.5000	1.5000	1.5000	-39.271%	2	79	+362.667%
2025-06-17	2.2900	2.4700	2.2900	2.4700	+21.675%	17	77	+180.972%
2025-06-16	2.2100	2.2100	2.0300	2.0300	+5.181%	15	77	+241.872%
2025-06-13	1.9300	1.9300	1.9300	1.9300	+114.444%	20	63	+259.585%
2025-06-04	0.7900	0.9000	0.7900	0.9000	-8.163%	55	53	+671.111%
2025-05-28	0.9800	0.9800	0.9800	0.9800	0.000%	1	1	+608.163%