Dark

XOM20260918C160
XOM Sep 18 2026 160.00 Call (XOM260918C00160000)
option OPRA

EOD

Aug 5, 2026

2.79-24.595%(-0.91)312

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	3.7500	3.7500	2.7000	2.7900	-24.595%	312	11,675	0.000%
2026-08-04	2.4500	4.0200	2.3500	3.7000	-10.194%	309	11,857	-24.595%
2026-08-03	4.0500	4.5000	3.5000	4.1200	-10.435%	234	11,768	-32.282%
2026-07-31	4.2500	4.7500	3.5000	4.6000	-19.298%	123	11,736	-39.348%
2026-07-30	5.4000	5.9000	4.6500	5.7000	+1.786%	303	11,719	-51.053%
2026-07-29	5.5700	6.8000	5.4500	5.6000	+30.233%	406	11,490	-50.179%
2026-07-28	5.1500	5.6000	3.8100	4.3000	-11.340%	304	11,546	-35.116%
2026-07-27	4.3500	5.2800	4.3500	4.8500	-19.167%	309	11,587	-42.474%
2026-07-24	6.1500	7.0500	5.8000	6.0000	-3.226%	537	11,553	-53.500%
2026-07-23	5.4500	7.1500	5.4500	6.2000	+20.155%	429	11,561	-55.000%
2026-07-22	4.5000	5.2000	4.3000	5.1600	+33.333%	672	11,506	-45.930%
2026-07-21	3.1000	4.0000	3.1000	3.8700	+22.857%	2,151	11,364	-27.907%
2026-07-20	2.8900	3.3500	2.7500	3.1500	0.000%	225	9,487	-11.429%
2026-07-17	3.3500	3.3500	2.8800	3.1500	+29.098%	317	9,441	-11.429%
2026-07-16	2.3000	2.6800	2.2900	2.4400	+21.393%	5,281	9,260	+14.344%
2026-07-15	1.8800	2.1600	1.6500	2.0100	-11.062%	359	7,100	+38.806%
2026-07-14	2.6000	2.6000	2.1100	2.2600	-5.833%	231	7,081	+23.451%
2026-07-13	1.5600	2.6100	1.5600	2.4000	+95.122%	473	7,025	+16.250%
2026-07-10	1.3000	1.3000	1.0500	1.2300	+11.818%	113	6,973	+126.829%
2026-07-09	1.6600	1.6600	1.1000	1.1000	-37.143%	175	6,933	+153.636%
2026-07-08	2.3300	2.3300	1.5900	1.7500	-9.326%	389	6,871	+59.429%
2026-07-07	1.0800	1.9300	1.0800	1.9300	+96.939%	486	6,928	+44.560%
2026-07-06	1.0800	1.0800	0.9200	0.9800	-13.274%	188	6,838	+184.694%
2026-07-02	1.2500	1.3500	1.1000	1.1300	+7.619%	143	6,855	+146.903%
2026-07-01	1.2300	1.2600	1.0500	1.0500	-11.765%	77	6,855	+165.714%
2026-06-30	1.1000	1.2400	1.0600	1.1900	0.000%	188	6,892	+134.454%
2026-06-29	1.0900	1.2900	1.0500	1.1900	-4.032%	142	6,941	+134.454%
2026-06-26	1.1300	1.3100	1.1300	1.2400	-13.287%	62	7,002	+125.000%
2026-06-25	1.1200	1.4800	1.1200	1.4300	+4.380%	143	7,041	+95.105%
2026-06-24	1.3500	1.5000	1.2500	1.3700	-24.309%	239	6,970	+103.650%
2026-06-23	1.7900	1.9200	1.7200	1.8100	+8.383%	449	6,929	+54.144%
2026-06-22	1.9300	1.9300	1.5900	1.6700	-7.222%	204	6,568	+67.066%
2026-06-18	1.6900	1.8000	1.5600	1.8000	-23.729%	1,274	6,865	+55.000%
2026-06-17	2.5700	2.6500	2.3400	2.3600	-5.600%	643	6,865	+18.220%
2026-06-16	2.7000	2.8000	2.4400	2.5000	-7.749%	301	6,865	+11.600%
2026-06-15	2.6500	2.9300	2.1100	2.7100	-39.509%	554	6,765	+2.952%
2026-06-12	4.5100	5.2000	4.4800	4.4800	-3.240%	152	6,765	-37.723%
2026-06-11	6.3500	6.5800	4.6300	4.6300	-31.811%	45	6,765	-39.741%
2026-06-10	6.4000	7.3500	6.4000	6.7900	+15.085%	22	6,771	-58.910%
2026-06-09	6.3000	6.3000	5.5600	5.9000	-18.508%	57	6,774	-52.712%
2026-06-08	6.8000	7.6500	6.7000	7.2400	+6.471%	314	6,761	-61.464%
2026-06-05	6.5000	6.8300	6.2000	6.8000	-6.077%	80	6,603	-58.971%
2026-06-04	7.4500	7.8500	7.0000	7.2400	-10.617%	811	6,599	-61.464%
2026-06-03	7.0600	9.0500	7.0100	8.1000	+20.896%	241	6,220	-65.556%
2026-06-02	6.3000	6.7500	5.8500	6.7000	+11.667%	43	6,062	-58.358%
2026-06-01	5.2400	6.2500	5.2400	6.0000	+33.630%	286	6,037	-53.500%
2026-05-29	4.7500	4.9500	4.3300	4.4900	-13.654%	182	5,910	-37.862%
2026-05-28	6.2100	6.2100	5.1500	5.2000	-5.967%	202	5,846	-46.346%
2026-05-27	5.3300	5.9500	5.2000	5.5300	-17.463%	761	5,881	-49.548%
2026-05-26	7.9000	8.2000	6.5500	6.7000	-26.374%	162	5,814	-58.358%
2026-05-22	9.2000	9.3000	8.5800	9.1000	-2.465%	110	5,873	-69.341%
2026-05-21	10.7800	10.8800	8.8100	9.3300	-10.888%	54	5,826	-70.096%
2026-05-20	13.6500	13.8300	10.4700	10.4700	-20.981%	97	5,826	-73.352%
2026-05-19	12.1500	13.5700	11.7600	13.2500	+6.855%	177	5,815	-78.943%
2026-05-18	10.4000	13.0800	9.5000	12.4000	+16.761%	682	5,815	-77.500%
2026-05-15	8.0000	10.6200	8.0000	10.6200	+46.080%	608	5,815	-73.729%
2026-05-14	7.0800	7.6000	6.9000	7.2700	+6.755%	172	5,919	-61.623%
2026-05-13	6.5500	7.1000	6.5000	6.8100	+0.147%	286	5,948	-59.031%
2026-05-12	6.6100	7.1500	6.4500	6.8000	+11.475%	130	5,948	-58.971%
2026-05-11	5.1000	6.3500	4.9200	6.1000	+43.529%	216	5,948	-54.262%
2026-05-08	4.8500	4.8500	4.2500	4.2500	-18.269%	44	5,643	-34.353%
2026-05-07	5.0000	5.3500	4.6500	5.2000	-16.399%	483	5,645	-46.346%
2026-05-06	6.7600	6.7600	5.7000	6.2200	-29.718%	141	5,563	-55.145%
2026-05-05	8.2500	8.8500	8.2500	8.8500	+5.609%	174	5,579	-68.475%
2026-05-04	8.1000	8.6700	7.0200	8.3800	-3.233%	124	5,498	-66.706%
2026-05-01	8.9100	8.9100	7.8000	8.6600	-10.905%	86	5,466	-67.783%
2026-04-30	9.0000	9.9000	8.9600	9.7200	-0.308%	117	5,466	-71.296%
2026-04-29	8.5000	9.7500	7.7000	9.7500	+25.000%	137	5,458	-71.385%
2026-04-28	7.4700	8.1900	7.4500	7.8000	+12.230%	102	5,415	-64.231%
2026-04-27	7.7200	7.9300	6.5800	6.9500	+1.460%	482	5,415	-59.856%
2026-04-24	7.0000	7.0000	6.3000	6.8500	-9.272%	67	5,152	-59.270%
2026-04-23	7.6500	7.6500	7.0000	7.5500	+0.801%	31	5,143	-63.046%
2026-04-22	7.0900	7.4900	6.8000	7.4900	+8.551%	66	5,138	-62.750%
2026-04-21	6.1700	6.9300	6.0500	6.9000	+1.471%	34	5,110	-59.565%
2026-04-20	6.1800	7.2000	6.1800	6.8000	+14.286%	62	5,110	-58.971%
2026-04-17	7.1500	7.1500	4.4500	5.9500	-27.879%	356	5,077	-53.109%
2026-04-16	7.5000	8.6900	7.3500	8.2500	+15.546%	158	4,936	-66.182%
2026-04-15	6.4300	7.3000	6.1000	7.1400	+2.439%	127	4,866	-60.924%
2026-04-14	6.8100	6.9700	6.4000	6.9700	-18.480%	103	4,816	-59.971%
2026-04-13	8.8500	9.3500	8.3500	8.5500	-2.841%	41	4,761	-67.368%
2026-04-10	9.9000	9.9000	8.7000	8.8000	-16.190%	83	4,761	-68.295%
2026-04-09	11.4000	12.6200	10.1900	10.5000	-1.130%	256	4,761	-73.429%
2026-04-08	9.5500	10.6200	9.0000	10.6200	-32.314%	241	4,781	-73.729%
2026-04-07	16.6000	17.5000	15.6900	15.6900	+2.215%	18	4,772	-82.218%
2026-04-06	14.5000	15.4000	14.2500	15.3500	+4.778%	71	4,775	-81.824%
2026-04-02	16.7500	17.2000	13.7000	14.6500	+1.034%	166	4,816	-80.956%
2026-04-01	18.8500	18.8500	13.2500	14.5000	-24.558%	147	4,816	-80.759%
2026-03-31	22.5500	23.8900	18.0000	19.2200	-10.812%	318	4,847	-85.484%
2026-03-30	22.2000	25.0000	21.5500	21.5500	+1.651%	439	5,070	-87.053%
2026-03-27	19.0800	21.2000	19.0800	21.2000	+22.543%	214	5,061	-86.840%
2026-03-26	16.0000	17.3500	15.0000	17.3000	+8.874%	150	5,124	-83.873%
2026-03-25	15.8000	16.6800	15.7700	15.8900	-7.293%	72	5,251	-82.442%
2026-03-24	15.8200	18.5500	15.8200	17.1400	+24.203%	64	5,279	-83.722%
2026-03-23	11.7000	14.7000	11.7000	13.8000	-2.611%	116	5,294	-79.783%
2026-03-20	14.1000	15.5600	13.9000	14.1700	+4.963%	116	5,296	-80.311%
2026-03-19	12.9000	13.7000	11.2200	13.5000	+5.469%	42	5,296	-79.333%
2026-03-18	13.5500	13.6500	12.8000	12.8000	-3.976%	192	5,288	-78.203%
2026-03-17	13.1000	14.0000	12.5100	13.3300	+8.816%	100	5,192	-79.070%
2026-03-16	11.9600	12.6600	11.7000	12.2500	-0.890%	454	5,208	-77.224%
2026-03-13	10.9000	12.8000	10.9000	12.3600	+12.877%	602	5,152	-77.427%
2026-03-12	9.8500	11.6000	9.8500	10.9500	+12.887%	261	4,647	-74.521%
2026-03-11	8.7500	9.7000	8.7500	9.7000	+20.497%	113	4,542	-71.237%
2026-03-10	8.5000	9.2500	8.0500	8.0500	-22.596%	67	4,489	-65.342%
2026-03-09	9.8000	11.3000	9.6000	10.4000	-1.422%	131	4,454	-73.173%
2026-03-06	11.0000	11.0000	9.5000	10.5500	+15.301%	191	4,454	-73.555%
2026-03-05	9.4000	10.0000	9.1000	9.1500	+2.007%	69	4,416	-69.508%
2026-03-04	9.6000	9.6000	8.4500	8.9700	-9.668%	106	4,397	-68.896%
2026-03-03	12.1500	12.6500	9.9300	9.9300	-14.323%	158	4,406	-71.903%
2026-03-02	19.7500	19.7500	11.0500	11.5900	+5.941%	284	4,367	-75.928%
2026-02-27	9.5000	11.1200	9.1900	10.9400	+24.318%	42	4,218	-74.497%
2026-02-26	8.0200	9.5500	8.0200	8.8000	+2.326%	52	4,204	-68.295%
2026-02-25	7.8400	8.6000	7.8200	8.6000	-0.922%	25	4,190	-67.558%
2026-02-24	8.4500	8.9500	8.3500	8.6800	-9.583%	193	4,190	-67.857%
2026-02-23	9.2200	9.6000	8.8000	9.6000	+24.675%	58	4,130	-70.938%
2026-02-20	8.6400	8.6400	7.5800	7.7000	-22.222%	53	4,129	-63.766%
2026-02-19	10.0000	10.1000	9.6200	9.9000	+9.392%	42	4,129	-71.818%
2026-02-18	7.7000	9.4500	7.5500	9.0500	+28.369%	194	4,120	-69.171%
2026-02-17	8.1000	8.1000	6.5500	7.0500	-11.543%	74	4,106	-60.426%
2026-02-13	8.7000	8.7500	7.6500	7.9700	-10.045%	383	4,195	-64.994%
2026-02-12	10.2500	11.0500	8.8600	8.8600	-17.734%	207	4,195	-68.510%
2026-02-11	9.0000	11.3700	9.0000	10.7700	+27.456%	333	4,118	-74.095%
2026-02-10	8.1000	8.4500	7.6500	8.4500	+1.198%	18	4,032	-66.982%
2026-02-09	7.6000	8.3500	7.6000	8.3500	+10.304%	462	4,030	-66.587%
2026-02-06	6.4000	7.7500	6.4000	7.5700	+24.098%	172	3,681	-63.144%
2026-02-05	6.0000	6.2000	5.5300	6.1000	-10.294%	32	3,613	-54.262%
2026-02-04	6.0500	6.9100	5.8800	6.8000	+29.032%	718	3,601	-58.971%
2026-02-03	4.1000	5.5900	4.1000	5.2700	+48.451%	207	3,248	-47.059%
2026-02-02	3.5500	3.5500	3.5500	3.5500	-28.283%	1	3,074	-21.408%
2026-01-30	3.8800	4.9500	3.7000	4.9500	+10.491%	159	3,074	-43.636%
2026-01-29	3.6000	4.8700	3.6000	4.4800	+38.700%	3,135	2,943	-37.723%
2026-01-28	3.3000	3.3200	3.2000	3.2300	+1.572%	45	3,660	-13.622%
2026-01-27	2.8400	3.1800	2.7500	3.1800	+22.780%	49	3,634	-12.264%
2026-01-26	2.9300	2.9700	2.5000	2.5900	-7.829%	142	3,630	+7.722%
2026-01-23	2.7500	2.8800	2.5000	2.8100	+14.694%	3,239	3,571	-0.712%
2026-01-22	2.2500	2.4800	2.2500	2.4500	+1.660%	20	351	+13.878%
2026-01-21	2.2600	2.4100	2.2400	2.4100	+24.227%	13	339	+15.768%
2026-01-20	1.8100	1.9700	1.8100	1.9400	+4.301%	47	336	+43.814%
2026-01-16	1.7800	1.8900	1.7800	1.8600	-6.533%	155	333	+50.000%
2026-01-15	1.9000	2.0500	1.9000	1.9900	+14.368%	36	333	+40.201%
2026-01-14	1.7400	2.2000	1.7400	1.7400	+70.588%	108	314	+60.345%
2026-01-12	0.9900	1.0200	0.9900	1.0200	-7.273%	17	419	+173.529%
2026-01-09	0.9600	1.1700	0.9600	1.1000	+20.879%	61	402	+153.636%
2026-01-07	0.9100	0.9100	0.9100	0.9100	-13.333%	1	343	+206.593%
2026-01-05	1.0000	1.0700	1.0000	1.0500	+87.500%	270	342	+165.714%
2025-12-31	0.5600	0.5600	0.5600	0.5600	0.000%	1	87	+398.214%
2025-12-30	0.5600	0.5600	0.5600	0.5600	-21.127%	1	87	+398.214%
2025-12-29	0.7100	0.7100	0.7100	0.7100	+29.091%	2	87	+292.958%
2025-12-22	0.5500	0.5500	0.5500	0.5500	0.000%	1	85	+407.273%
2025-12-19	0.5500	0.5500	0.5500	0.5500	-38.202%	3	85	+407.273%
2025-11-19	0.8900	0.8900	0.8900	0.8900	+56.140%	2	84	+213.483%
2025-10-21	0.5800	0.5800	0.5700	0.5700	-3.390%	8	82	+389.474%
2025-10-17	0.5900	0.5900	0.5900	0.5900	-16.901%	280	74	+372.881%
2025-10-13	0.7100	0.7100	0.7100	0.7100	-6.579%	30	354	+292.958%
2025-10-08	0.7600	0.7600	0.7600	0.7600	+46.154%	70	324	+267.105%
2025-10-01	0.5200	0.5200	0.5200	0.5200	-23.529%	250	254	+436.538%
2025-09-29	0.6800	0.6800	0.6800	0.6800	-25.275%	1	6	+310.294%
2025-09-26	0.9100	0.9100	0.9100	0.9100	+65.455%	1	5	+206.593%
2025-09-12	0.5500	0.5500	0.5500	0.5500	+14.583%	15	4	+407.273%
2025-09-09	0.4500	0.4800	0.4500	0.4800	-12.727%	17	19	+481.250%
2025-09-03	0.5500	0.5500	0.5500	0.5500	-35.294%	1	2	+407.273%
2025-07-01	0.8500	0.8500	0.8500	0.8500	-41.379%	1	1	+228.235%
2025-06-20	1.4500	1.4500	1.4500	1.4500	+5.072%	2	1	+92.414%
2025-06-17	1.3800	1.3800	1.3800	1.3800	0.000%	1	1	+102.174%