Dark

XOM20260918C165
XOM Sep 18 2026 165.00 Call (XOM260918C00165000)
option OPRA

EOD

Aug 5, 2026

1.74-29.268%(-0.72)137

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	2.4800	2.4800	1.6600	1.7400	-29.268%	137	9,833	0.000%
2026-08-04	1.8200	2.5500	1.4900	2.4600	-10.219%	835	9,789	-29.268%
2026-08-03	2.4100	2.9500	2.3500	2.7400	-7.744%	171	9,292	-36.496%
2026-07-31	3.1500	3.1500	2.2900	2.9700	-23.846%	226	9,313	-41.414%
2026-07-30	3.2500	4.0200	3.0500	3.9000	-1.266%	125	9,275	-55.385%
2026-07-29	3.9000	4.8500	3.7800	3.9500	+36.678%	161	9,251	-55.949%
2026-07-28	3.5000	4.0500	2.5600	2.8900	-13.731%	1,564	9,183	-39.792%
2026-07-27	3.3000	3.5400	3.1500	3.3500	-22.093%	385	9,131	-48.060%
2026-07-24	4.2500	5.1000	3.9600	4.3000	-3.371%	2,491	9,051	-59.535%
2026-07-23	4.1000	5.1500	4.1000	4.4500	+25.000%	335	7,470	-60.899%
2026-07-22	2.9900	3.6000	2.8600	3.5600	+39.063%	1,346	7,421	-51.124%
2026-07-21	2.1200	2.6600	2.1200	2.5600	+17.431%	784	7,198	-32.031%
2026-07-20	2.0000	2.2700	1.7300	2.1800	+0.461%	174	7,242	-20.183%
2026-07-17	2.2300	2.2400	1.9700	2.1700	+33.951%	190	7,224	-19.816%
2026-07-16	1.5500	1.7500	1.5300	1.6200	+32.787%	139	7,294	+7.407%
2026-07-15	1.2300	1.2500	1.1300	1.2200	-23.270%	124	7,281	+42.623%
2026-07-14	1.6500	1.7200	1.3500	1.5900	-7.558%	435	7,261	+9.434%
2026-07-13	1.0000	1.7500	1.0000	1.7200	+135.616%	638	7,433	+1.163%
2026-07-10	0.8200	0.8200	0.7200	0.7300	-2.667%	23	6,851	+138.356%
2026-07-09	1.0000	1.0000	0.7000	0.7500	-36.975%	35	6,830	+132.000%
2026-07-08	1.4900	1.5000	1.1100	1.1900	-9.848%	224	6,845	+46.218%
2026-07-07	0.9900	1.3200	0.9300	1.3200	+83.333%	308	6,700	+31.818%
2026-07-06	0.6500	0.7200	0.6200	0.7200	-7.692%	20	6,481	+141.667%
2026-07-02	0.8300	0.8300	0.7500	0.7800	+8.333%	28	6,488	+123.077%
2026-07-01	0.8000	0.8000	0.7200	0.7200	-12.195%	21	6,488	+141.667%
2026-06-30	0.8000	0.8200	0.7100	0.8200	-3.529%	263	6,468	+112.195%
2026-06-29	0.9000	0.9000	0.7000	0.8500	+2.410%	28	6,420	+104.706%
2026-06-26	0.9600	0.9600	0.8300	0.8300	-19.417%	63	6,416	+109.639%
2026-06-25	0.9600	1.0400	0.8600	1.0300	+10.753%	87	6,453	+68.932%
2026-06-24	1.0200	1.0200	0.8500	0.9300	-31.111%	322	6,437	+87.097%
2026-06-23	1.2200	1.3500	1.1600	1.3500	+22.727%	182	6,254	+28.889%
2026-06-22	1.2100	1.2500	1.0000	1.1000	-12.000%	67	6,171	+58.182%
2026-06-18	1.1400	1.2500	1.0700	1.2500	-27.326%	486	6,186	+39.200%
2026-06-17	1.8400	1.8400	1.7200	1.7200	-2.825%	26	6,186	+1.163%
2026-06-16	1.5700	2.0700	1.5700	1.7700	-15.714%	699	6,186	-1.695%
2026-06-15	1.9700	2.1100	1.6600	2.1000	-35.385%	325	6,824	-17.143%
2026-06-12	3.3500	4.0000	3.2500	3.2500	-6.340%	392	6,824	-46.462%
2026-06-11	5.0000	5.1500	3.4700	3.4700	-33.905%	67	6,824	-49.856%
2026-06-10	5.2500	5.6600	4.8000	5.2500	+19.318%	68	6,820	-66.857%
2026-06-09	5.1000	5.1000	4.2000	4.4000	-21.429%	2,072	6,812	-60.455%
2026-06-08	5.5000	5.9500	5.2500	5.6000	+6.262%	76	5,449	-68.929%
2026-06-05	5.3000	5.4500	5.0000	5.2700	-8.188%	68	5,433	-66.983%
2026-06-04	5.5000	6.1000	5.5000	5.7400	-9.321%	57	5,441	-69.686%
2026-06-03	5.3500	6.8000	5.3500	6.3300	+21.731%	34	5,441	-72.512%
2026-06-02	4.6000	5.2500	4.6000	5.2000	+11.111%	101	5,452	-66.538%
2026-06-01	4.6500	4.8000	4.4000	4.6800	+34.483%	103	5,453	-62.821%
2026-05-29	3.2500	3.7500	3.2500	3.4800	-11.899%	121	5,461	-50.000%
2026-05-28	4.5800	4.5800	3.9200	3.9500	-8.140%	36	5,445	-55.949%
2026-05-27	4.0800	4.4200	4.0800	4.3000	-15.686%	372	5,433	-59.535%
2026-05-26	6.4800	6.9000	5.1000	5.1000	-29.655%	207	5,446	-65.882%
2026-05-22	7.1000	7.4500	6.6500	7.2500	-2.027%	173	5,455	-76.000%
2026-05-21	8.7500	8.7500	6.9500	7.4000	-14.648%	27	5,436	-76.486%
2026-05-20	10.7200	10.7800	8.4500	8.6700	-22.796%	156	5,436	-79.931%
2026-05-19	9.8500	11.3000	9.8500	11.2300	+12.300%	784	5,394	-84.506%
2026-05-18	8.3500	10.6800	7.9400	10.0000	+18.064%	117	5,394	-82.600%
2026-05-15	6.9500	8.4700	6.7000	8.4700	+49.647%	91	5,394	-79.457%
2026-05-14	5.7500	5.8000	5.4300	5.6600	+4.815%	43	4,770	-69.258%
2026-05-13	5.2500	5.4000	4.9000	5.4000	-1.099%	18	4,761	-67.778%
2026-05-12	5.2500	5.5000	4.9500	5.4600	+14.947%	54	4,761	-68.132%
2026-05-11	3.9000	5.0000	3.8500	4.7500	+37.681%	66	4,761	-63.368%
2026-05-08	3.3500	3.7000	3.3500	3.4500	-10.622%	50	4,722	-49.565%
2026-05-07	3.9000	4.0500	3.6500	3.8600	-14.978%	179	4,701	-54.922%
2026-05-06	5.3000	5.3000	4.5000	4.5400	-35.694%	43	4,700	-61.674%
2026-05-05	6.5500	7.0600	6.5500	7.0600	+4.593%	103	4,695	-75.354%
2026-05-04	6.4000	7.0000	6.0000	6.7500	-2.032%	133	4,682	-74.222%
2026-05-01	6.3100	7.3500	6.2000	6.8900	-8.742%	59	4,714	-74.746%
2026-04-30	7.2000	8.0000	7.2000	7.5500	-0.658%	122	4,714	-76.954%
2026-04-29	6.6000	7.9800	6.2000	7.6000	+22.581%	1,017	4,708	-77.105%
2026-04-28	6.1500	6.5000	6.0000	6.2000	+17.202%	38	4,280	-71.935%
2026-04-27	6.1200	6.1500	5.2900	5.2900	-4.685%	482	4,265	-67.108%
2026-04-24	5.5000	5.6000	4.9500	5.5500	-11.200%	16	4,182	-68.649%
2026-04-23	6.0400	6.2500	5.6000	6.2500	+2.459%	33	4,180	-72.160%
2026-04-22	5.9900	6.1000	5.5000	6.1000	+11.927%	74	4,168	-71.475%
2026-04-21	4.6500	5.5000	4.6500	5.4500	+0.926%	57	4,466	-68.073%
2026-04-20	4.8400	5.7500	4.8400	5.4000	+10.429%	257	4,466	-67.778%
2026-04-17	4.1000	4.9300	3.4000	4.8900	-29.640%	313	4,392	-64.417%
2026-04-16	6.1500	7.1000	6.1500	6.9500	+19.211%	215	4,310	-74.964%
2026-04-15	5.0000	5.8300	5.0000	5.8300	+6.972%	321	4,202	-70.154%
2026-04-14	5.4100	5.6500	5.0000	5.4500	-19.735%	194	4,100	-68.073%
2026-04-13	7.6500	7.7000	6.4000	6.7900	-1.737%	69	4,100	-74.374%
2026-04-10	8.0500	8.0500	6.9100	6.9100	-17.246%	31	4,100	-74.819%
2026-04-09	9.3500	10.4400	8.1000	8.3500	-9.239%	143	4,100	-79.162%
2026-04-08	7.2500	9.2000	7.2200	9.2000	-30.566%	602	4,150	-81.087%
2026-04-07	13.8000	15.0000	12.9500	13.2500	-0.376%	136	3,973	-86.868%
2026-04-06	12.1500	13.3000	11.9500	13.3000	+7.258%	96	3,934	-86.917%
2026-04-02	15.2500	15.2500	11.6000	12.4000	-0.800%	126	3,934	-85.968%
2026-04-01	14.9400	14.9400	11.3300	12.5000	-18.461%	178	3,934	-86.080%
2026-03-31	19.8900	20.0000	15.3300	15.3300	-21.385%	54	3,922	-88.650%
2026-03-30	19.8500	21.0000	19.5000	19.5000	+7.025%	186	3,952	-91.077%
2026-03-27	14.3000	18.2200	14.3000	18.2200	+25.655%	48	3,949	-90.450%
2026-03-26	13.1000	14.5000	12.3000	14.5000	+11.026%	47	3,979	-88.000%
2026-03-25	13.6500	14.1500	13.0600	13.0600	-9.306%	76	3,984	-86.677%
2026-03-24	14.0000	15.9100	13.7900	14.4000	+21.314%	536	3,931	-87.917%
2026-03-23	12.0300	12.1500	11.8000	11.8700	-3.496%	91	3,814	-85.341%
2026-03-20	11.2000	13.0200	11.2000	12.3000	+11.717%	170	3,818	-85.854%
2026-03-19	9.9000	11.0100	9.4500	11.0100	+0.091%	65	3,839	-84.196%
2026-03-18	11.3000	11.3000	10.9500	11.0000	-2.655%	53	3,854	-84.182%
2026-03-17	10.2000	11.5500	10.2000	11.3000	+10.784%	173	3,827	-84.602%
2026-03-16	9.6500	10.5500	9.6000	10.2000	+0.990%	96	3,750	-82.941%
2026-03-13	9.1500	10.6500	9.1500	10.1000	+10.022%	22	3,695	-82.772%
2026-03-12	8.1500	9.6500	8.1500	9.1800	+14.750%	118	3,690	-81.046%
2026-03-11	6.6500	8.0000	6.6500	8.0000	+15.108%	114	3,671	-78.250%
2026-03-10	7.2000	7.3000	6.5500	6.9500	-19.186%	34	3,608	-74.964%
2026-03-09	8.8500	9.2000	8.2500	8.6000	-1.489%	135	3,603	-79.767%
2026-03-06	8.7500	9.0000	7.7500	8.7300	+13.969%	157	3,613	-80.069%
2026-03-05	7.9500	8.0000	7.4000	7.6600	+5.655%	307	3,605	-77.285%
2026-03-04	8.1000	8.1500	6.9200	7.2500	-16.667%	445	3,519	-76.000%
2026-03-03	9.9500	9.9500	8.6500	8.7000	-9.657%	90	3,264	-80.000%
2026-03-02	11.4000	11.4000	8.8500	9.6300	+6.527%	243	3,294	-81.931%
2026-02-27	7.5000	9.0400	7.4500	9.0400	+29.143%	287	3,239	-80.752%
2026-02-26	7.7000	7.7000	7.0000	7.0000	+2.941%	320	3,121	-75.143%
2026-02-25	6.4000	6.9600	6.4000	6.8000	-4.225%	8	3,040	-74.412%
2026-02-24	7.2200	7.2200	6.9500	7.1000	-8.031%	26	3,040	-75.493%
2026-02-23	7.6500	7.7200	7.6500	7.7200	+25.733%	35	3,022	-77.461%
2026-02-20	6.1000	6.1400	6.1000	6.1400	-23.727%	2	3,017	-71.661%
2026-02-19	8.1500	8.2000	7.7000	8.0500	+19.259%	14	3,016	-78.385%
2026-02-18	6.7000	6.7700	6.7000	6.7500	+22.061%	9	3,007	-74.222%
2026-02-17	5.5000	5.5300	5.5000	5.5300	-13.594%	2	3,007	-68.535%
2026-02-13	6.4500	6.7500	6.2000	6.4000	-14.094%	20	3,003	-72.813%
2026-02-12	8.2000	8.8100	7.4500	7.4500	-15.819%	20	3,003	-76.644%
2026-02-11	8.1000	9.1500	8.1000	8.8500	+30.339%	281	2,989	-80.339%
2026-02-10	6.0500	6.7900	6.0500	6.7900	+8.989%	47	2,714	-74.374%
2026-02-09	6.1500	6.2800	6.0000	6.2300	+3.488%	138	2,692	-72.071%
2026-02-06	5.3000	6.2000	5.3000	6.0200	+25.941%	598	2,614	-71.096%
2026-02-05	4.9500	4.9500	4.3000	4.7800	-11.481%	11	2,402	-63.598%
2026-02-04	5.2000	5.4800	4.6000	5.4000	+20.536%	392	2,404	-67.778%
2026-02-03	2.7100	4.5100	2.7100	4.4800	+56.098%	3,501	2,127	-61.161%
2026-02-02	3.0500	3.0500	2.8000	2.8700	-31.667%	27	3,464	-39.373%
2026-01-30	3.4000	4.2000	2.8000	4.2000	+18.310%	11	3,465	-58.571%
2026-01-29	3.5700	3.5700	3.4000	3.5500	+39.764%	3,434	3,463	-50.986%
2026-01-28	2.3800	2.5400	2.3800	2.5400	+30.256%	6	63	-31.496%
2026-01-27	2.0600	2.2400	1.9500	1.9500	-6.699%	9	61	-10.769%
2026-01-26	2.3000	2.3000	2.0900	2.0900	-1.878%	4	54	-16.746%
2026-01-23	2.0700	2.1300	2.0500	2.1300	+26.036%	7	56	-18.310%
2026-01-21	1.7100	1.7100	1.6900	1.6900	+21.583%	4	54	+2.959%
2026-01-20	1.4800	1.4900	1.3900	1.3900	-9.740%	4	54	+25.180%
2026-01-15	1.5400	1.5400	1.5400	1.5400	+92.500%	1	54	+12.987%
2026-01-09	0.6500	0.8000	0.6500	0.8000	+2.564%	11	54	+117.500%
2026-01-06	0.7800	0.7800	0.7800	0.7800	+4.000%	1	54	+123.077%
2026-01-05	0.7400	0.7600	0.7100	0.7500	+50.000%	5	53	+132.000%
2026-01-02	0.5000	0.5000	0.5000	0.5000	+35.135%	10	51	+248.000%
2025-12-16	0.3700	0.3700	0.3700	0.3700	-48.611%	1	41	+370.270%
2025-11-13	0.6900	0.7200	0.6800	0.7200	+14.286%	35	41	+141.667%
2025-11-07	0.6300	0.6300	0.6300	0.6300	+26.000%	4	8	+176.190%
2025-10-24	0.5000	0.5000	0.5000	0.5000	-5.660%	1	4	+248.000%
2025-09-25	0.5300	0.5300	0.5300	0.5300	+51.429%	3	4	+228.302%
2025-08-21	0.3500	0.3500	0.3500	0.3500	-58.333%	1	3	+397.143%
2025-08-20	0.8400	0.8400	0.8400	0.8400	+31.250%	1	3	+107.143%
2025-06-24	0.6400	0.6400	0.6400	0.6400	0.000%	2	2	+171.875%