Dark

XOM20260918C155
XOM Sep 18 2026 155.00 Call (XOM260918C00155000)
option OPRA

EOD

Aug 5, 2026

4.35-25.641%(-1.50)407

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	4.9500	5.2000	4.3500	4.3500	-25.641%	407	9,285	0.000%
2026-08-04	5.0000	6.0500	3.7700	5.8500	-9.302%	565	9,390	-25.641%
2026-08-03	5.6900	6.6200	5.3500	6.4500	-7.061%	543	9,169	-32.558%
2026-07-31	6.8500	7.2000	5.3000	6.9400	-13.250%	503	9,084	-37.320%
2026-07-30	7.1500	8.3500	6.7000	8.0000	+1.266%	201	9,026	-45.625%
2026-07-29	8.4000	9.3500	7.5900	7.9000	+29.085%	584	9,030	-44.937%
2026-07-28	7.1000	7.8500	5.4500	6.1200	-11.304%	1,302	9,081	-28.922%
2026-07-27	6.8000	7.2000	6.5000	6.9000	-19.393%	413	8,612	-36.957%
2026-07-24	8.5500	9.5000	8.0000	8.5600	+2.515%	240	8,506	-49.182%
2026-07-23	8.0500	9.5600	8.0500	8.3500	+18.272%	350	8,566	-47.904%
2026-07-22	6.4100	7.2500	6.2400	7.0600	+26.071%	2,341	8,617	-38.385%
2026-07-21	4.6000	5.7500	4.6000	5.6000	+23.077%	326	8,659	-22.321%
2026-07-20	4.3000	4.7600	4.0000	4.5500	0.000%	1,550	8,649	-4.396%
2026-07-17	4.5000	4.8500	4.2300	4.5500	+26.389%	1,082	7,580	-4.396%
2026-07-16	3.3000	3.8000	3.3000	3.6000	+17.264%	2,311	7,042	+20.833%
2026-07-15	3.2000	3.2000	2.4900	3.0700	-9.440%	280	5,618	+41.694%
2026-07-14	3.6700	3.6700	3.1300	3.3900	-2.865%	178	5,532	+28.319%
2026-07-13	2.2300	3.7500	1.9900	3.4900	+102.907%	1,565	5,527	+24.642%
2026-07-10	1.9200	1.9200	1.5400	1.7200	+4.878%	387	5,349	+152.907%
2026-07-09	2.2300	2.2300	1.6200	1.6400	-34.400%	222	5,219	+165.244%
2026-07-08	3.1000	3.3500	2.2600	2.5000	-8.088%	275	5,230	+74.000%
2026-07-07	1.8300	2.7900	1.7900	2.7200	+92.908%	286	5,279	+59.926%
2026-07-06	1.6300	1.6300	1.4000	1.4100	-16.071%	236	5,286	+208.511%
2026-07-02	1.4900	2.0000	1.4900	1.6800	+9.091%	511	5,188	+158.929%
2026-07-01	1.7000	1.8400	1.5400	1.5400	-12.000%	125	5,188	+182.468%
2026-06-30	1.6500	1.8600	1.4500	1.7500	-2.778%	173	5,201	+148.571%
2026-06-29	1.7500	1.8800	1.5600	1.8000	-0.552%	240	5,220	+141.667%
2026-06-26	2.0500	2.0500	1.7400	1.8100	-14.623%	305	5,194	+140.331%
2026-06-25	1.8600	2.2300	1.8600	2.1200	+1.923%	165	4,919	+105.189%
2026-06-24	1.9600	2.0900	1.8600	2.0800	-20.913%	458	4,896	+109.135%
2026-06-23	2.5600	2.7400	2.5000	2.6300	+8.230%	279	4,828	+65.399%
2026-06-22	2.5600	2.8500	2.1600	2.4300	-3.571%	1,791	4,813	+79.012%
2026-06-18	2.3600	2.5500	2.1900	2.5200	-23.636%	492	3,588	+72.619%
2026-06-17	3.6300	3.6600	3.3000	3.3000	-5.714%	85	3,588	+31.818%
2026-06-16	3.6300	3.9500	3.4000	3.5000	-12.500%	104	3,588	+24.286%
2026-06-15	3.3300	4.0500	3.2000	4.0000	-32.203%	291	3,459	+8.750%
2026-06-12	6.7500	6.9100	5.9000	5.9000	-3.279%	35	3,459	-26.271%
2026-06-11	8.7500	8.7500	6.1000	6.1000	-31.844%	205	3,459	-28.689%
2026-06-10	8.5000	9.4000	8.3000	8.9500	+19.333%	39	3,407	-51.397%
2026-06-09	8.1600	8.1600	7.0000	7.5000	-17.943%	295	3,405	-42.000%
2026-06-08	9.2000	9.6600	8.6800	9.1400	+8.166%	205	3,147	-52.407%
2026-06-05	8.2700	8.7000	8.2700	8.4500	-10.106%	45	3,147	-48.521%
2026-06-04	9.6500	10.1000	8.8500	9.4000	-8.293%	148	3,138	-53.723%
2026-06-03	8.8000	11.0400	8.8000	10.2500	+21.445%	102	3,111	-57.561%
2026-06-02	8.1000	8.5200	7.8500	8.4400	+11.788%	130	3,109	-48.460%
2026-06-01	6.6000	8.1000	6.4500	7.5500	+27.966%	142	3,021	-42.384%
2026-05-29	6.6000	6.6000	5.7900	5.9000	-14.493%	150	2,992	-26.271%
2026-05-28	7.5000	7.5000	6.6800	6.9000	-4.432%	100	2,958	-36.957%
2026-05-27	6.7500	7.5000	6.7500	7.2200	-14.556%	32	2,931	-39.751%
2026-05-26	9.4500	9.5700	8.4000	8.4500	-24.215%	249	2,916	-48.521%
2026-05-22	11.5500	11.5500	10.6500	11.1500	+4.695%	40	2,741	-60.987%
2026-05-21	12.4000	12.4600	10.6500	10.6500	-19.011%	35	2,721	-59.155%
2026-05-20	15.9500	15.9500	12.6000	13.1500	-18.677%	8	2,721	-66.920%
2026-05-19	14.6800	16.1700	14.6800	16.1700	+8.742%	20	2,730	-73.098%
2026-05-18	11.8000	15.7800	11.6500	14.8700	+17.087%	225	2,730	-70.746%
2026-05-15	10.5000	12.7000	10.4000	12.7000	+35.829%	243	2,730	-65.748%
2026-05-14	9.4000	9.6500	8.8000	9.3500	+7.102%	172	2,810	-53.476%
2026-05-13	8.4000	8.8500	8.3100	8.7300	-0.683%	98	2,718	-50.172%
2026-05-12	8.7000	9.0500	8.2000	8.7900	+8.519%	23	2,718	-50.512%
2026-05-11	6.7000	8.2000	6.6100	8.1000	+37.288%	109	2,718	-46.296%
2026-05-08	5.7500	6.2500	5.7000	5.9000	-10.606%	150	2,639	-26.271%
2026-05-07	6.4500	6.9000	5.8500	6.6000	-16.456%	341	2,635	-34.091%
2026-05-06	8.0000	8.5000	7.4000	7.9000	-28.829%	216	2,520	-44.937%
2026-05-05	10.4000	11.1000	10.2000	11.1000	+4.520%	128	2,490	-60.811%
2026-05-04	9.4600	10.9000	9.4600	10.6200	-1.576%	198	2,405	-59.040%
2026-05-01	9.6000	11.2000	9.6000	10.7900	-8.170%	366	2,282	-59.685%
2026-04-30	10.9700	12.1000	10.9700	11.7500	+0.858%	99	2,282	-62.979%
2026-04-29	10.2500	12.0000	10.1500	11.6500	+15.920%	61	2,266	-62.661%
2026-04-28	10.4000	10.4000	9.3800	10.0500	+16.860%	75	2,243	-56.716%
2026-04-27	9.6000	9.6000	8.3900	8.6000	-0.578%	49	2,198	-49.419%
2026-04-24	8.8500	8.8500	7.9000	8.6500	-7.089%	76	2,185	-49.711%
2026-04-23	9.6000	9.6000	8.7800	9.3100	+1.196%	17	2,136	-53.276%
2026-04-22	8.8700	9.3000	8.5900	9.2000	+8.876%	42	2,129	-52.717%
2026-04-21	7.7800	8.6900	7.7800	8.4500	-3.977%	411	1,946	-48.521%
2026-04-20	8.3800	8.9500	8.3500	8.8000	+13.548%	44	1,946	-50.568%
2026-04-17	5.8000	7.8000	5.6800	7.7500	-25.337%	214	1,946	-43.871%
2026-04-16	10.0000	10.7800	9.7300	10.3800	+14.696%	116	1,972	-58.092%
2026-04-15	8.6500	9.1000	8.5000	9.0500	+5.233%	77	1,882	-51.934%
2026-04-14	8.6800	8.8200	8.0500	8.6000	-17.068%	30	1,817	-49.419%
2026-04-13	11.9200	11.9200	10.2500	10.3700	-5.727%	101	1,786	-58.052%
2026-04-10	11.9500	11.9500	10.9300	11.0000	-12.000%	82	1,786	-60.455%
2026-04-09	13.8200	15.4000	12.4000	12.5000	-4.943%	11	1,786	-65.200%
2026-04-08	12.3500	13.1500	9.3000	13.1500	-32.216%	547	1,784	-66.920%
2026-04-07	20.2400	20.2400	18.0800	19.4000	+6.301%	12	1,803	-77.577%
2026-04-06	18.6300	18.6300	18.2500	18.2500	+5.736%	5	1,807	-76.164%
2026-04-02	20.8800	20.8800	17.0700	17.2600	+9.241%	9	1,811	-74.797%
2026-04-01	20.3000	20.3200	15.8000	15.8000	-23.671%	9	1,811	-72.468%
2026-03-31	26.2800	26.2800	20.7000	20.7000	-21.053%	7	1,813	-78.986%
2026-03-30	25.4000	28.5600	25.4000	26.2200	+6.802%	23	1,811	-83.410%
2026-03-27	23.2500	24.7500	23.2500	24.5500	+21.354%	13	1,808	-82.281%
2026-03-26	19.2000	20.2300	19.2000	20.2300	+7.606%	20	1,807	-78.497%
2026-03-25	19.6000	19.6000	18.8000	18.8000	-8.915%	8	1,822	-76.862%
2026-03-24	18.5500	21.7500	18.5500	20.6400	+20.000%	69	1,822	-78.924%
2026-03-23	16.5800	17.2000	16.5200	17.2000	-4.285%	14	1,844	-74.709%
2026-03-20	17.3200	18.1300	16.9700	17.9700	+10.313%	29	1,842	-75.793%
2026-03-19	15.4500	16.3500	13.5000	16.2900	+6.124%	41	1,838	-73.297%
2026-03-18	15.9000	16.0500	15.3500	15.3500	-5.538%	29	1,836	-71.661%
2026-03-17	15.1200	16.5000	14.9700	16.2500	+9.946%	20	1,832	-73.231%
2026-03-16	14.4000	15.1000	14.4000	14.7800	+0.681%	9	1,840	-70.568%
2026-03-13	12.9500	15.1000	12.9500	14.6800	+8.339%	196	1,839	-70.368%
2026-03-12	11.9000	13.9000	11.9000	13.5500	+25.463%	201	1,928	-67.897%
2026-03-11	10.7000	10.8000	10.6800	10.8000	+6.825%	33	1,775	-59.722%
2026-03-10	10.4000	11.2500	9.9500	10.1100	-18.468%	116	1,773	-56.973%
2026-03-09	12.7800	13.1100	12.4000	12.4000	+2.395%	19	1,753	-64.919%
2026-03-06	11.7800	12.9000	11.7400	12.1100	+7.168%	149	1,751	-64.079%
2026-03-05	11.0500	11.7000	11.0500	11.3000	+8.134%	132	1,665	-61.504%
2026-03-04	11.9000	11.9000	10.4500	10.4500	-12.917%	91	1,667	-58.373%
2026-03-03	14.0400	14.0400	11.8500	12.0000	-13.043%	61	1,634	-63.750%
2026-03-02	16.0000	16.0000	13.2700	13.8000	+3.759%	98	1,629	-68.478%
2026-02-27	11.3000	13.3000	10.9500	13.3000	+24.299%	19	1,601	-67.293%
2026-02-26	9.5000	11.5000	9.5000	10.7000	+2.885%	27	1,601	-59.346%
2026-02-25	9.7000	10.4500	9.6800	10.4000	-0.478%	9	1,600	-58.173%
2026-02-24	10.6000	10.9500	10.4500	10.4500	-9.914%	124	1,600	-58.373%
2026-02-23	11.3200	11.6000	11.1500	11.6000	+20.207%	107	1,568	-62.500%
2026-02-20	11.2800	11.2800	9.4900	9.6500	-18.908%	10	1,647	-54.922%
2026-02-19	11.8000	12.5000	11.7000	11.9000	+6.822%	29	1,640	-63.445%
2026-02-18	9.9500	11.2000	9.9500	11.1400	+31.059%	35	1,627	-60.952%
2026-02-17	8.8500	8.8500	8.5000	8.5000	-13.530%	4	1,622	-48.824%
2026-02-13	9.7500	12.4500	9.7500	9.8300	-10.636%	33	1,617	-55.748%
2026-02-12	12.7700	12.7700	11.0000	11.0000	-16.793%	14	1,617	-60.455%
2026-02-11	11.3600	13.6500	11.3600	13.2200	+25.546%	851	1,618	-67.095%
2026-02-10	9.9400	10.5700	9.5700	10.5300	+2.632%	86	859	-58.689%
2026-02-09	9.7300	10.2600	9.4900	10.2600	+7.435%	38	786	-57.602%
2026-02-06	8.5200	9.5500	8.5200	9.5500	+19.375%	27	785	-54.450%
2026-02-05	7.7800	8.0000	7.0500	8.0000	-8.571%	13	781	-45.625%
2026-02-04	7.5900	8.7500	7.4000	8.7500	+25.000%	35	780	-50.286%
2026-02-03	5.2000	7.0100	5.2000	7.0000	+42.857%	118	765	-37.857%
2026-02-02	4.7500	4.9000	4.7500	4.9000	-10.909%	3	692	-11.224%
2026-01-30	5.0400	5.5000	4.8500	5.5000	-1.786%	303	690	-20.909%
2026-01-29	5.5000	5.6000	5.3500	5.6000	+30.233%	29	484	-22.321%
2026-01-28	4.4500	4.9000	4.0000	4.3000	+11.688%	70	467	+1.163%
2026-01-27	3.5000	4.0000	3.5000	3.8500	+13.235%	13	433	+12.987%
2026-01-26	3.4500	3.4500	3.4000	3.4000	-10.526%	12	433	+27.941%
2026-01-23	3.7200	3.8500	3.6200	3.8000	+26.246%	86	433	+14.474%
2026-01-22	3.1800	3.1800	2.9000	3.0100	-5.643%	7	353	+44.518%
2026-01-21	3.1000	3.2200	2.9600	3.1900	+26.087%	133	347	+36.364%
2026-01-20	2.6800	2.6800	2.5300	2.5300	+1.200%	6	287	+71.937%
2026-01-16	2.4300	2.5000	2.4300	2.5000	-15.254%	71	215	+74.000%
2026-01-14	2.9500	2.9500	2.9500	2.9500	+62.983%	30	215	+47.458%
2026-01-13	1.6500	1.9000	1.6500	1.8100	+31.159%	43	185	+140.331%
2026-01-12	1.3800	1.3800	1.3800	1.3800	-2.817%	4	169	+215.217%
2026-01-09	1.4200	1.4200	1.4200	1.4200	+49.474%	20	165	+206.338%
2026-01-07	0.9000	0.9500	0.9000	0.9500	-16.667%	12	145	+357.895%
2026-01-06	1.3900	1.3900	1.1400	1.1400	-20.833%	19	135	+281.579%
2026-01-05	1.5000	1.5000	1.4300	1.4400	+38.462%	5	140	+202.083%
2026-01-02	0.9600	1.0400	0.9600	1.0400	+11.828%	71	140	+318.269%
2025-12-30	0.9300	0.9300	0.9300	0.9300	+1.087%	2	78	+367.742%
2025-12-29	0.9300	0.9300	0.8900	0.9200	+16.456%	3	78	+372.826%
2025-12-26	0.7900	0.7900	0.7900	0.7900	-28.182%	1	78	+450.633%
2025-12-10	1.0200	1.1000	1.0000	1.1000	-6.780%	5	78	+295.455%
2025-11-12	1.1800	1.1800	1.1800	1.1800	+7.273%	4	81	+268.644%
2025-11-10	1.1000	1.1000	1.1000	1.1000	-4.348%	1	77	+295.455%
2025-11-07	1.1500	1.1500	1.1500	1.1500	+33.721%	4	76	+278.261%
2025-10-30	0.8600	0.8600	0.8600	0.8600	-14.000%	3	72	+405.814%
2025-10-29	1.0000	1.0000	1.0000	1.0000	+36.986%	33	72	+335.000%
2025-10-20	0.7300	0.7300	0.7300	0.7300	-27.000%	1	72	+495.890%
2025-10-13	1.0000	1.0000	1.0000	1.0000	+7.527%	3	72	+335.000%
2025-10-08	1.0000	1.0000	0.9300	0.9300	+20.779%	130	69	+367.742%
2025-10-07	0.7700	0.7700	0.7700	0.7700	+2.667%	1	7	+464.935%
2025-09-30	0.7500	0.7500	0.7500	0.7500	-29.907%	1	7	+480.000%
2025-09-29	1.0700	1.0700	1.0700	1.0700	+11.458%	2	7	+306.542%
2025-09-25	0.9400	0.9600	0.9400	0.9600	+37.143%	4	5	+353.125%
2025-09-22	0.7000	0.7000	0.7000	0.7000	-56.250%	1	2	+521.429%
2025-06-13	1.6000	1.6000	1.6000	1.6000	0.000%	2	1	+171.875%