Dark

XOM20260918C175
XOM Sep 18 2026 175.00 Call (XOM260918C00175000)
option OPRA

EOD

Aug 5, 2026

0.6300-23.171%(-0.1900)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.9600	0.9600	0.6100	0.6300	-23.171%	243	15,434	0.000%
2026-08-04	0.6300	0.9600	0.5200	0.8200	-25.455%	10,481	15,413	-23.171%
2026-08-03	0.9900	1.2300	0.7700	1.1000	-5.172%	140	7,178	-42.727%
2026-07-31	1.3100	1.3100	0.9300	1.1600	-30.952%	233	7,176	-45.690%
2026-07-30	1.5000	1.8000	1.3700	1.6800	-6.667%	150	7,081	-62.500%
2026-07-29	1.8200	2.2000	1.6800	1.8000	+51.261%	1,188	6,967	-65.000%
2026-07-28	1.6000	1.7900	1.1000	1.1900	-20.667%	554	6,175	-47.059%
2026-07-27	1.4000	1.6500	1.4000	1.5000	-29.577%	211	6,212	-58.000%
2026-07-24	2.1200	2.5000	1.9000	2.1300	+1.429%	394	6,097	-70.423%
2026-07-23	2.1100	2.5100	2.0400	2.1000	+29.630%	274	6,039	-70.000%
2026-07-22	1.3000	1.6700	1.3000	1.6200	+47.273%	146	5,861	-61.111%
2026-07-21	1.0500	1.1700	1.0500	1.1000	+6.796%	345	5,781	-42.727%
2026-07-20	0.8800	1.0300	0.8800	1.0300	-1.905%	285	5,617	-38.835%
2026-07-17	1.0000	1.0500	0.8900	1.0500	+32.911%	190	5,567	-40.000%
2026-07-16	0.6700	0.7900	0.5600	0.7900	+33.898%	23	5,563	-20.253%
2026-07-15	0.5000	0.5900	0.4600	0.5900	-3.279%	16	5,551	+6.780%
2026-07-14	0.7200	0.7200	0.6100	0.6100	-21.795%	65	5,552	+3.279%
2026-07-13	0.5800	0.8000	0.5600	0.7800	+116.667%	78	5,553	-19.231%
2026-07-10	0.3200	0.3600	0.3000	0.3600	-10.000%	103	5,558	+75.000%
2026-07-09	0.5500	0.5500	0.3200	0.4000	-29.825%	20	5,568	+57.500%
2026-07-08	0.6800	0.7100	0.5500	0.5700	+42.500%	72	5,567	+10.526%
2026-07-07	0.5000	0.5000	0.4000	0.4000	+25.000%	10	5,596	+57.500%
2026-07-06	0.3200	0.3800	0.2600	0.3200	-15.789%	13	5,591	+96.875%
2026-07-02	0.4000	0.4000	0.3200	0.3800	+18.750%	62	5,602	+65.789%
2026-07-01	0.4000	0.4000	0.3200	0.3200	-20.000%	27	5,602	+96.875%
2026-06-30	0.3700	0.4000	0.3600	0.4000	0.000%	62	5,615	+57.500%
2026-06-29	0.4600	0.4600	0.3600	0.4000	-6.977%	24	5,641	+57.500%
2026-06-26	0.4100	0.4300	0.4000	0.4300	-17.308%	27	5,650	+46.512%
2026-06-25	0.4900	0.5200	0.4600	0.5200	+18.182%	28	5,644	+21.154%
2026-06-24	0.4600	0.4600	0.4300	0.4400	-29.032%	36	5,640	+43.182%
2026-06-23	0.6100	0.6300	0.5300	0.6200	+3.333%	734	5,648	+1.613%
2026-06-22	0.6900	0.7500	0.5800	0.6000	-1.639%	32	5,192	+5.000%
2026-06-18	0.6400	0.6400	0.5400	0.6100	-39.604%	87	5,238	+3.279%
2026-06-17	0.9000	1.0100	0.8500	1.0100	+10.989%	69	5,238	-37.624%
2026-06-16	1.0700	1.0700	0.9100	0.9100	-17.273%	561	5,238	-30.769%
2026-06-15	0.8200	1.1100	0.7800	1.1000	-40.541%	105	5,669	-42.727%
2026-06-12	2.1500	2.2500	1.8500	1.8500	-2.116%	283	5,669	-65.946%
2026-06-11	2.8500	2.8500	1.8900	1.8900	-40.000%	33	5,669	-66.667%
2026-06-10	2.8500	3.1500	2.7800	3.1500	+22.568%	41	5,667	-80.000%
2026-06-09	2.5900	2.7100	2.3300	2.5700	-20.433%	52	5,673	-75.486%
2026-06-08	3.2500	3.7000	3.0600	3.2300	+5.902%	159	5,665	-80.495%
2026-06-05	3.0000	3.2000	2.8800	3.0500	-10.294%	110	5,641	-79.344%
2026-06-04	3.5500	3.5500	3.4000	3.4000	-13.924%	33	5,621	-81.471%
2026-06-03	3.2000	4.2800	3.2000	3.9500	+25.397%	32	5,621	-84.051%
2026-06-02	2.7200	3.1500	2.6500	3.1500	+16.667%	59	5,617	-80.000%
2026-06-01	1.9600	2.8000	1.9600	2.7000	+38.462%	75	5,646	-76.667%
2026-05-29	2.0000	2.1300	1.8500	1.9500	-15.584%	103	5,644	-67.692%
2026-05-28	2.3300	2.5300	2.2400	2.3100	-4.545%	20	5,644	-72.727%
2026-05-27	2.3100	2.6100	2.2200	2.4200	-21.935%	180	5,640	-73.967%
2026-05-26	3.7500	3.9200	3.0200	3.1000	-29.545%	161	5,668	-79.677%
2026-05-22	4.4000	4.5000	4.1500	4.4000	-0.452%	41	5,633	-85.682%
2026-05-21	5.5500	5.5500	4.2000	4.4200	-19.343%	60	5,630	-85.747%
2026-05-20	7.2900	7.3500	5.2000	5.4800	-23.889%	82	5,630	-88.504%
2026-05-19	6.5000	7.2000	6.5000	7.2000	+1.551%	76	5,625	-91.250%
2026-05-18	5.0000	7.1500	5.0000	7.0900	+32.772%	81	5,625	-91.114%
2026-05-15	3.8400	5.4000	3.8400	5.3400	+58.929%	195	5,625	-88.202%
2026-05-14	3.4000	3.4000	3.2500	3.3600	+0.901%	137	5,514	-81.250%
2026-05-13	3.1000	3.3300	3.0000	3.3300	+2.462%	35	5,493	-81.081%
2026-05-12	3.2000	3.3500	3.0500	3.2500	+7.973%	172	5,493	-80.615%
2026-05-11	2.3200	3.0100	2.3200	3.0100	+49.751%	38	5,493	-79.070%
2026-05-08	2.1800	2.1800	1.9500	2.0100	-13.362%	20	5,304	-68.657%
2026-05-07	2.3000	2.3900	2.0800	2.3200	-17.143%	32	5,303	-72.845%
2026-05-06	3.2800	3.2800	2.7000	2.8000	-34.884%	163	5,301	-77.500%
2026-05-05	4.3500	4.4000	4.0500	4.3000	+2.381%	443	5,280	-85.349%
2026-05-04	3.9500	4.3500	3.8500	4.2000	-4.977%	166	5,262	-85.000%
2026-05-01	4.0000	4.5000	3.8000	4.4200	-6.751%	171	5,316	-85.747%
2026-04-30	4.7000	5.1000	4.6200	4.7400	-7.059%	40	5,316	-86.709%
2026-04-29	4.0000	5.1500	4.0000	5.1000	+29.114%	102	5,293	-87.647%
2026-04-28	4.0500	4.2000	3.7000	3.9500	+14.493%	235	5,238	-84.051%
2026-04-27	3.8000	3.8500	3.2500	3.4500	0.000%	538	5,174	-81.739%
2026-04-24	3.5000	3.5500	3.2900	3.4500	-2.817%	26	4,957	-81.739%
2026-04-23	3.9000	3.9000	3.4900	3.5500	-6.579%	21	4,954	-82.254%
2026-04-22	3.5000	3.8000	3.5000	3.8000	+10.145%	9	4,942	-83.421%
2026-04-21	2.9600	3.5500	2.9600	3.4500	0.000%	202	4,939	-81.739%
2026-04-20	2.9000	3.6500	2.9000	3.4500	+16.162%	136	4,869	-81.739%
2026-04-17	2.4300	3.0400	2.0500	2.9700	-30.118%	181	4,885	-78.788%
2026-04-16	3.6500	4.4500	3.6500	4.2500	+16.120%	165	4,934	-85.176%
2026-04-15	3.2500	3.7000	3.2000	3.6600	+10.909%	306	4,970	-82.787%
2026-04-14	3.3200	3.4000	2.9900	3.3000	-21.429%	323	5,219	-80.909%
2026-04-13	4.6500	4.8500	4.1300	4.2000	-5.618%	251	5,470	-85.000%
2026-04-10	5.2500	5.2500	4.4500	4.4500	-11.000%	90	5,470	-85.843%
2026-04-09	6.4500	6.8000	5.0000	5.0000	-1.961%	102	5,470	-87.400%
2026-04-08	4.7000	5.6300	4.7000	5.1000	-44.565%	69	5,514	-87.647%
2026-04-07	10.0000	10.2500	8.9000	9.2000	+2.222%	73	5,486	-93.152%
2026-04-06	8.3000	9.0500	8.1000	9.0000	+9.356%	53	5,471	-93.000%
2026-04-02	8.6000	8.6500	8.0500	8.2300	-1.437%	104	5,417	-92.345%
2026-04-01	11.3000	11.3000	7.4000	8.3500	-27.391%	42	5,417	-92.455%
2026-03-31	14.8800	15.3500	10.8000	11.5000	-19.580%	174	5,422	-94.522%
2026-03-30	15.9500	15.9500	13.7500	14.3000	+10.853%	326	5,481	-95.594%
2026-03-27	11.1500	13.1500	11.1500	12.9000	+27.723%	494	5,547	-95.116%
2026-03-26	9.3500	10.1000	8.7000	10.1000	+14.773%	123	5,201	-93.762%
2026-03-25	9.6500	9.6500	8.8000	8.8000	-14.146%	42	5,182	-92.841%
2026-03-24	9.4000	11.0000	9.4000	10.2500	+27.329%	214	5,163	-93.854%
2026-03-23	6.5900	8.2000	6.5900	8.0500	-5.294%	44	4,984	-92.174%
2026-03-20	8.5000	9.2000	8.1000	8.5000	+9.677%	172	4,971	-92.588%
2026-03-19	6.6500	7.9500	6.4500	7.7500	+5.442%	343	4,868	-91.871%
2026-03-18	7.5200	7.5200	7.1000	7.3500	-0.943%	189	4,600	-91.429%
2026-03-17	7.6100	7.9000	7.4200	7.4200	+9.926%	272	4,455	-91.509%
2026-03-16	6.6000	7.0500	6.5000	6.7500	-3.571%	488	4,300	-90.667%
2026-03-13	6.0500	7.2000	6.0000	7.0000	+12.360%	55	3,920	-91.000%
2026-03-12	5.4000	6.5000	5.4000	6.2300	+18.667%	63	3,911	-89.888%
2026-03-11	4.4200	5.2500	4.4200	5.2500	+22.093%	109	3,882	-88.000%
2026-03-10	4.7500	5.0000	4.2000	4.3000	-24.561%	55	3,796	-85.349%
2026-03-09	5.5000	6.0700	5.4500	5.7000	-2.564%	132	3,788	-88.947%
2026-03-06	5.1500	5.8500	5.1500	5.8500	+11.429%	67	3,964	-89.231%
2026-03-05	5.4000	5.4000	5.0000	5.2500	+9.375%	64	3,948	-88.000%
2026-03-04	4.5000	4.8500	4.5000	4.8000	-21.951%	49	3,937	-86.875%
2026-03-03	6.5000	6.6000	5.4000	6.1500	-6.818%	228	3,933	-89.756%
2026-03-02	7.0500	7.3500	6.1500	6.6000	+19.565%	101	3,932	-90.455%
2026-02-27	5.2000	5.6500	5.0000	5.5200	+14.523%	13	3,924	-88.587%
2026-02-26	4.9000	5.2000	4.7700	4.8200	+5.934%	28	3,920	-86.929%
2026-02-25	4.1000	4.5500	4.1000	4.5500	-7.143%	4	3,907	-86.154%
2026-02-24	4.7500	4.9000	4.7500	4.9000	-5.769%	9	3,907	-87.143%
2026-02-23	4.8200	5.2000	4.3500	5.2000	+25.301%	27	3,906	-87.885%
2026-02-20	4.1500	4.1500	4.1500	4.1500	-23.148%	2	3,903	-84.819%
2026-02-19	5.2000	5.4500	5.2000	5.4000	+16.129%	141	3,903	-88.333%
2026-02-18	3.8500	4.7500	3.8500	4.6500	+35.174%	19	3,826	-86.452%
2026-02-17	4.1000	4.1000	3.4400	3.4400	-16.098%	106	3,815	-81.686%
2026-02-13	4.3000	4.3500	4.0000	4.1000	-13.684%	25	3,908	-84.634%
2026-02-12	5.7500	5.9500	4.7500	4.7500	-19.492%	102	3,908	-86.737%
2026-02-11	4.9400	6.4300	4.9400	5.9000	+36.259%	6,596	3,859	-89.322%
2026-02-10	4.0900	4.3300	4.0000	4.3300	+1.882%	8	6,414	-85.450%
2026-02-09	4.0000	4.2500	3.8000	4.2500	+9.536%	117	6,414	-85.176%
2026-02-06	3.0700	3.9100	3.0700	3.8800	+23.175%	6,024	6,357	-83.763%
2026-02-05	2.9300	3.1500	2.7500	3.1500	-8.696%	45	375	-80.000%
2026-02-04	3.2000	3.4500	2.8600	3.4500	+38.000%	31	338	-81.739%
2026-02-03	1.8500	2.5300	1.7300	2.5000	+42.045%	4	315	-74.800%
2026-01-30	1.7900	1.7900	1.7600	1.7600	-12.000%	2	314	-64.205%
2026-01-29	1.9400	2.1300	1.9100	2.0000	+36.986%	54	312	-68.500%
2026-01-28	1.3800	1.4600	1.3800	1.4600	+25.862%	15	356	-56.849%
2026-01-26	1.3200	1.3200	1.1600	1.1600	-7.200%	12	343	-45.690%
2026-01-23	1.2000	1.3100	1.2000	1.2500	+11.607%	84	332	-49.600%
2026-01-21	0.9000	1.1200	0.9000	1.1200	+33.333%	6	250	-43.750%
2026-01-15	0.8800	0.8800	0.8400	0.8400	-20.000%	32	248	-25.000%
2026-01-14	0.6700	1.0500	0.6700	1.0500	+133.333%	188	225	-40.000%
2026-01-05	0.4000	0.4500	0.4000	0.4500	+28.571%	10	37	+40.000%
2025-12-31	0.3500	0.3500	0.3500	0.3500	+16.667%	2	37	+80.000%
2025-12-30	0.3000	0.3000	0.3000	0.3000	-33.333%	35	37	+110.000%
2025-12-11	0.4500	0.4500	0.4500	0.4500	+45.161%	1	2	+40.000%
2025-12-09	0.3100	0.3100	0.3100	0.3100	0.000%	1	1	+103.226%