Dark

XOM20260918C170
XOM Sep 18 2026 170.00 Call (XOM260918C00170000)
option OPRA

EOD

Aug 5, 2026

1.00-33.333%(-0.50)815

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.1900	1.3500	1.0000	1.0000	-33.333%	815	10,936	0.000%
2026-08-04	0.9300	1.5800	0.9200	1.5000	-14.773%	75	10,766	-33.333%
2026-08-03	1.5200	1.9000	1.5200	1.7600	-9.744%	313	10,779	-43.182%
2026-07-31	1.6500	2.0000	1.3700	1.9500	-25.287%	275	10,627	-48.718%
2026-07-30	2.2400	2.7000	2.0500	2.6100	-0.760%	325	10,575	-61.686%
2026-07-29	2.7500	3.3000	2.5500	2.6300	+36.979%	262	10,365	-61.977%
2026-07-28	2.6500	2.6500	1.7000	1.9200	-12.727%	801	10,364	-47.917%
2026-07-27	2.2100	2.4300	2.1500	2.2000	-29.032%	299	9,884	-54.545%
2026-07-24	3.0000	3.5600	2.7200	3.1000	+0.977%	661	9,839	-67.742%
2026-07-23	2.9900	3.6500	2.6200	3.0700	+28.452%	286	9,813	-67.427%
2026-07-22	1.9500	2.4700	1.8800	2.3900	+43.114%	733	9,731	-58.159%
2026-07-21	1.5000	1.8100	1.5000	1.6700	+15.972%	290	9,314	-40.120%
2026-07-20	1.3300	1.5000	1.1200	1.4400	-2.041%	157	9,312	-30.556%
2026-07-17	1.5500	1.5500	1.3400	1.4700	+37.383%	277	9,268	-31.973%
2026-07-16	0.9500	1.2000	0.9500	1.0700	+21.591%	155	9,072	-6.542%
2026-07-15	0.8400	0.8800	0.7200	0.8800	-13.725%	54	9,168	+13.636%
2026-07-14	1.0700	1.1500	0.9400	1.0200	-11.304%	346	9,162	-1.961%
2026-07-13	0.7700	1.2100	0.7700	1.1500	+130.000%	820	9,031	-13.043%
2026-07-10	0.4600	0.5100	0.4600	0.5000	-1.961%	24	8,799	+100.000%
2026-07-09	0.6000	0.6000	0.5100	0.5100	-38.554%	93	8,810	+96.078%
2026-07-08	0.9600	1.0400	0.7900	0.8300	-8.791%	56	8,865	+20.482%
2026-07-07	0.6900	0.9100	0.5700	0.9100	+116.667%	59	8,831	+9.890%
2026-07-06	0.4000	0.4900	0.4000	0.4200	-19.231%	27	8,850	+138.095%
2026-07-02	0.5200	0.5800	0.3400	0.5200	+8.333%	54	8,900	+92.308%
2026-07-01	0.5300	0.5300	0.4800	0.4800	-15.789%	5	8,900	+108.333%
2026-06-30	0.5600	0.5700	0.5000	0.5700	+14.000%	202	8,890	+75.439%
2026-06-29	0.5900	0.6000	0.5000	0.5000	-12.281%	74	8,922	+100.000%
2026-06-26	0.7500	0.7500	0.5700	0.5700	-20.833%	24	8,984	+75.439%
2026-06-25	0.6300	0.7400	0.6300	0.7200	+9.091%	104	8,988	+38.889%
2026-06-24	0.6500	0.6600	0.6000	0.6600	-22.353%	106	9,021	+51.515%
2026-06-23	0.8500	0.9600	0.7900	0.8500	-4.494%	82	9,074	+17.647%
2026-06-22	0.9500	0.9500	0.7800	0.8900	+14.103%	251	9,117	+12.360%
2026-06-18	0.8700	0.8700	0.7500	0.7800	-36.585%	724	9,429	+28.205%
2026-06-17	1.4200	1.4200	1.2000	1.2300	-5.385%	133	9,429	-18.699%
2026-06-16	1.3300	1.5000	1.3000	1.3000	-10.345%	99	9,429	-23.077%
2026-06-15	1.3000	1.5000	1.0800	1.4500	-43.359%	105	9,421	-31.034%
2026-06-12	2.4500	3.0000	2.4500	2.5600	-9.220%	41	9,421	-60.938%
2026-06-11	3.7000	3.8500	2.8200	2.8200	-31.553%	1,231	9,421	-64.539%
2026-06-10	3.5000	4.3200	3.5000	4.1200	+22.985%	99	9,949	-75.728%
2026-06-09	3.8100	3.8100	3.0500	3.3500	-21.176%	156	9,983	-70.149%
2026-06-08	4.5000	4.8000	4.0500	4.2500	+8.696%	364	10,097	-76.471%
2026-06-05	3.9000	4.0600	3.7500	3.9100	-11.136%	53	10,196	-74.425%
2026-06-04	4.5000	4.7700	4.2500	4.4000	-7.368%	101	10,176	-77.273%
2026-06-03	3.8000	5.5000	3.8000	4.7500	+17.284%	395	10,205	-78.947%
2026-06-02	3.6500	4.0500	3.4200	4.0500	+15.057%	1,358	10,171	-75.309%
2026-06-01	2.9500	3.7000	2.9500	3.5200	+33.840%	744	9,069	-71.591%
2026-05-29	2.7100	2.7100	2.5000	2.6300	-12.040%	181	9,329	-61.977%
2026-05-28	3.6000	3.6000	2.9500	2.9900	-8.000%	131	9,323	-66.555%
2026-05-27	3.0800	3.3000	2.7600	3.2500	-18.546%	84	9,268	-69.231%
2026-05-26	4.9700	5.2000	3.9500	3.9900	-30.609%	91	9,297	-74.937%
2026-05-22	5.6000	5.8500	5.3000	5.7500	+0.877%	40	9,350	-82.609%
2026-05-21	6.9000	6.9000	5.3600	5.7000	-16.422%	96	9,339	-82.456%
2026-05-20	9.1100	9.1100	6.6000	6.8200	-25.546%	144	9,339	-85.337%
2026-05-19	8.1000	9.1600	8.1000	9.1600	+11.844%	130	9,307	-89.083%
2026-05-18	6.5000	8.7800	5.7500	8.1900	+16.833%	68	9,307	-87.790%
2026-05-15	5.0000	7.0100	4.9200	7.0100	+60.046%	99	9,307	-85.735%
2026-05-14	4.1000	4.4000	4.1000	4.3800	+2.098%	146	9,310	-77.169%
2026-05-13	4.0700	4.2900	3.8500	4.2900	+2.632%	160	9,296	-76.690%
2026-05-12	3.9700	4.2500	3.8400	4.1800	+8.571%	133	9,296	-76.077%
2026-05-11	3.0000	3.8500	3.0000	3.8500	+50.980%	74	9,296	-74.026%
2026-05-08	2.7000	2.7000	2.5500	2.5500	-14.430%	16	9,159	-60.784%
2026-05-07	2.9800	3.1800	2.7400	2.9800	-16.992%	373	9,169	-66.443%
2026-05-06	3.8800	3.9000	3.4800	3.5900	-35.548%	214	9,202	-72.145%
2026-05-05	5.1500	5.6300	5.1500	5.5700	+5.094%	67	9,206	-82.047%
2026-05-04	4.5000	5.3500	4.4900	5.3000	-2.930%	35	9,213	-81.132%
2026-05-01	5.5000	5.6600	4.8000	5.4600	-10.930%	211	9,308	-81.685%
2026-04-30	5.7700	6.4500	5.7700	6.1300	-1.605%	294	9,308	-83.687%
2026-04-29	5.3900	6.4300	5.2500	6.2300	+22.157%	159	9,141	-83.949%
2026-04-28	5.2000	5.2000	4.7500	5.1000	+17.512%	88	9,098	-80.392%
2026-04-27	4.8000	4.9000	4.1000	4.3400	+3.333%	94	9,092	-76.959%
2026-04-24	4.4500	4.4500	4.0000	4.2000	-14.980%	95	9,041	-76.190%
2026-04-23	4.7500	4.9400	4.4500	4.9400	+2.917%	30	9,025	-79.757%
2026-04-22	4.7800	4.9000	4.4000	4.8000	+11.628%	19	9,009	-79.167%
2026-04-21	3.8500	4.5000	3.8500	4.3000	-1.602%	68	8,968	-76.744%
2026-04-20	4.2000	4.6000	4.1500	4.3700	+14.698%	120	8,968	-77.117%
2026-04-17	3.2000	3.9000	2.7000	3.8100	-28.785%	355	8,869	-73.753%
2026-04-16	5.0000	5.5800	4.7900	5.3500	+16.304%	162	8,728	-81.308%
2026-04-15	4.0000	4.6500	4.0000	4.6000	+7.981%	142	8,660	-78.261%
2026-04-14	4.2500	4.4500	3.9000	4.2600	-18.857%	1,042	8,634	-76.526%
2026-04-13	6.1800	6.1800	5.2500	5.2500	-4.545%	164	8,827	-80.952%
2026-04-10	6.1900	6.1900	5.3400	5.5000	-20.863%	140	8,827	-81.818%
2026-04-09	7.2400	8.4200	6.5200	6.9500	-2.113%	33	8,827	-85.612%
2026-04-08	6.4000	7.1900	5.7500	7.1000	-36.036%	107	8,816	-85.915%
2026-04-07	12.2100	12.8500	10.7500	11.1000	-0.893%	121	8,832	-90.991%
2026-04-06	10.0000	11.3500	10.0000	11.2000	+10.891%	377	8,742	-91.071%
2026-04-02	11.5100	12.3000	9.5500	10.1000	0.000%	85	8,534	-90.099%
2026-04-01	12.4500	12.4500	9.2500	10.1000	-28.011%	241	8,534	-90.099%
2026-03-31	17.4600	17.8000	13.1800	14.0300	-15.887%	168	8,551	-92.872%
2026-03-30	16.3000	18.5000	16.3000	16.6800	+7.267%	311	8,468	-94.005%
2026-03-27	13.3500	15.5600	13.3500	15.5500	+28.512%	641	8,279	-93.569%
2026-03-26	10.9500	12.1000	10.2500	12.1000	+10.502%	227	8,149	-91.736%
2026-03-25	11.3500	11.7000	10.8500	10.9500	-9.504%	42	8,064	-90.868%
2026-03-24	10.5500	13.3700	10.5500	12.1000	+26.702%	241	8,079	-91.736%
2026-03-23	8.4700	10.0500	8.4600	9.5500	-2.551%	27	8,006	-89.529%
2026-03-20	10.0000	11.5000	9.8000	9.8000	+4.145%	737	8,006	-89.796%
2026-03-19	8.4300	9.6000	7.8000	9.4100	+2.283%	97	7,581	-89.373%
2026-03-18	9.2600	9.3500	8.9400	9.2000	0.000%	61	7,551	-89.130%
2026-03-17	8.4300	9.5500	8.1000	9.2000	+8.876%	168	7,546	-89.130%
2026-03-16	7.9000	8.4500	7.9000	8.4500	+1.198%	13	7,453	-88.166%
2026-03-13	7.5500	8.7500	7.5500	8.3500	+8.442%	105	7,449	-88.024%
2026-03-12	6.7000	7.8000	6.6000	7.7000	+19.195%	188	7,418	-87.013%
2026-03-11	6.0000	6.5100	6.0000	6.4600	+21.887%	43	7,297	-84.520%
2026-03-10	5.8500	6.1000	5.2600	5.3000	-17.188%	55	7,275	-81.132%
2026-03-09	6.9400	8.0000	6.2500	6.4000	-10.490%	701	7,249	-84.375%
2026-03-06	7.2500	7.2500	6.4500	7.1500	+13.492%	189	7,134	-86.014%
2026-03-05	6.4500	6.4500	6.1000	6.3000	+5.882%	58	7,075	-84.127%
2026-03-04	6.7000	6.7500	5.5600	5.9500	-15.000%	129	7,090	-83.193%
2026-03-03	7.8000	8.0000	7.0000	7.0000	-11.950%	116	7,036	-85.714%
2026-03-02	7.8000	8.6500	7.3500	7.9500	+14.388%	102	6,941	-87.421%
2026-02-27	6.2000	7.1000	6.2000	6.9500	+17.797%	65	6,909	-85.612%
2026-02-26	5.1500	6.3500	5.1500	5.9000	+4.425%	18	6,925	-83.051%
2026-02-25	5.0000	5.6500	5.0000	5.6500	-6.612%	4	6,912	-82.301%
2026-02-24	5.8700	6.0500	5.7500	6.0500	-5.024%	23	6,912	-83.471%
2026-02-23	5.9400	6.3700	5.9400	6.3700	+20.189%	416	6,870	-84.301%
2026-02-20	6.0300	6.0300	5.0000	5.3000	-20.301%	119	6,567	-81.132%
2026-02-19	6.7000	6.7000	6.5000	6.6500	+15.652%	24	6,479	-84.962%
2026-02-18	5.1000	5.9500	5.1000	5.7500	+30.682%	41	6,493	-82.609%
2026-02-17	4.4000	4.4000	4.4000	4.4000	-14.563%	37	6,481	-77.273%
2026-02-13	5.2500	5.3000	4.8500	5.1500	-16.260%	27	6,435	-80.583%
2026-02-12	7.0000	7.4000	5.9500	6.1500	-14.345%	34	6,435	-83.740%
2026-02-11	6.6600	7.5000	6.5200	7.1800	+32.963%	157	6,424	-86.072%
2026-02-09	4.9000	5.4000	4.8000	5.4000	+11.111%	153	6,314	-81.481%
2026-02-06	4.0000	4.9000	4.0000	4.8600	+20.596%	5,139	6,203	-79.424%
2026-02-05	3.8000	4.0300	3.6000	4.0300	-8.409%	38	7,951	-75.186%
2026-02-04	3.9000	4.4500	3.4700	4.4000	+24.646%	15	7,920	-77.273%
2026-02-03	2.9200	3.6000	2.9200	3.5300	+41.200%	5,187	7,915	-71.671%
2026-01-30	2.6400	2.6400	2.2600	2.5000	-2.344%	101	2,781	-60.000%
2026-01-29	2.4800	2.8500	2.4300	2.5600	+42.222%	19	2,685	-60.938%
2026-01-28	1.8900	1.9100	1.8000	1.8000	+3.448%	19	2,694	-44.444%
2026-01-27	1.6300	1.7400	1.6300	1.7400	+12.258%	47	2,703	-42.529%
2026-01-26	1.6000	1.6000	1.4700	1.5500	-1.899%	19	2,694	-35.484%
2026-01-23	1.5800	1.5800	1.5800	1.5800	+17.910%	1	2,685	-36.709%
2026-01-21	1.3500	1.3500	1.1200	1.3400	+30.097%	6	2,684	-25.373%
2026-01-16	1.1100	1.1700	1.0100	1.0300	-14.167%	112	2,627	-2.913%
2026-01-15	1.1900	1.2000	1.1900	1.2000	-6.977%	14	2,627	-16.667%
2026-01-14	1.2200	1.2900	1.2100	1.2900	+67.532%	2,602	2,613	-22.481%
2026-01-13	0.7700	0.7700	0.7700	0.7700	-6.098%	4	27	+29.870%
2026-01-09	0.8200	0.8200	0.8200	0.8200	+46.429%	1	27	+21.951%
2026-01-05	0.5600	0.5600	0.5600	0.5600	+40.000%	4	22	+78.571%
2025-12-16	0.4000	0.4000	0.4000	0.4000	-13.043%	1	22	+150.000%
2025-12-09	0.4500	0.4600	0.4500	0.4600	-20.690%	20	22	+117.391%
2025-11-13	0.5800	0.5800	0.5800	0.5800	+56.757%	5	12	+72.414%
2025-10-31	0.3700	0.3700	0.3700	0.3700	+19.355%	1	7	+170.270%
2025-10-28	0.3100	0.3100	0.3100	0.3100	-27.907%	1	7	+222.581%
2025-10-23	0.3300	0.4300	0.3300	0.4300	+16.216%	2	8	+132.558%
2025-10-17	0.3700	0.3700	0.3700	0.3700	+37.037%	1	8	+170.270%
2025-08-21	0.2700	0.2700	0.2700	0.2700	-67.470%	1	7	+270.370%
2025-08-20	0.8300	0.8300	0.8300	0.8300	+72.917%	1	7	+20.482%
2025-07-15	0.4800	0.4800	0.4800	0.4800	-54.286%	3	6	+108.333%
2025-06-23	0.8400	1.0500	0.8400	1.0500	0.000%	3	3	-4.762%