Dark

XOM20260918C180
XOM Sep 18 2026 180.00 Call (XOM260918C00180000)
option OPRA

EOD

Aug 5, 2026

0.3800-24.000%(-0.1200)142

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.5000	0.5300	0.3600	0.3800	-24.000%	142	3,087	0.000%
2026-08-04	0.3600	0.5600	0.3400	0.5000	-19.355%	117	3,102	-24.000%
2026-08-03	0.6200	0.7500	0.6200	0.6200	-12.676%	34	3,101	-38.710%
2026-07-31	0.6500	0.8000	0.6000	0.7100	-34.862%	99	3,077	-46.479%
2026-07-30	1.0200	1.1800	0.9700	1.0900	-5.217%	55	3,118	-65.138%
2026-07-29	1.2200	1.4500	1.0800	1.1500	+32.184%	168	3,107	-66.957%
2026-07-28	1.2100	1.2100	0.6900	0.8700	-13.000%	72	3,201	-56.322%
2026-07-27	1.0000	1.2000	0.9700	1.0000	-32.886%	106	3,199	-62.000%
2026-07-24	1.4000	1.6700	1.2500	1.4900	+2.759%	239	3,163	-74.497%
2026-07-23	1.2900	1.7400	1.2900	1.4500	+31.818%	177	3,002	-73.793%
2026-07-22	0.9000	1.1600	0.9000	1.1000	+57.143%	310	2,926	-65.455%
2026-07-21	0.7400	0.8000	0.7000	0.7000	+7.692%	156	2,707	-45.714%
2026-07-20	0.6400	0.6700	0.5600	0.6500	-4.412%	119	2,689	-41.538%
2026-07-17	0.6900	0.6900	0.6200	0.6800	+47.826%	52	2,654	-44.118%
2026-07-16	0.4700	0.5800	0.4600	0.4600	+17.949%	183	2,705	-17.391%
2026-07-15	0.4500	0.4500	0.3700	0.3900	-4.878%	65	2,663	-2.564%
2026-07-14	0.5300	0.5300	0.4000	0.4100	-19.608%	835	2,643	-7.317%
2026-07-13	0.4100	0.5400	0.3800	0.5100	+112.500%	29	2,336	-25.490%
2026-07-10	0.2400	0.2400	0.2300	0.2400	-17.241%	18	2,363	+58.333%
2026-07-09	0.4600	0.4600	0.2900	0.2900	-21.622%	12	2,370	+31.034%
2026-07-08	0.5000	0.5000	0.3700	0.3700	-13.953%	142	2,371	+2.703%
2026-07-07	0.3400	0.4300	0.2900	0.4300	+79.167%	26	2,439	-11.628%
2026-07-06	0.2200	0.3300	0.2000	0.2400	+9.091%	24	2,458	+58.333%
2026-07-02	0.2900	0.2900	0.1900	0.2200	-26.667%	54	2,490	+72.727%
2026-07-01	0.3000	0.3000	0.3000	0.3000	0.000%	207	2,490	+26.667%
2026-06-29	0.2000	0.3000	0.2000	0.3000	-9.091%	11	2,490	+26.667%
2026-06-26	0.3300	0.3300	0.3300	0.3300	-17.500%	2	2,491	+15.152%
2026-06-25	0.3700	0.4000	0.3700	0.4000	-16.667%	22	2,489	-5.000%
2026-06-23	0.4500	0.4800	0.4200	0.4800	+2.128%	4	2,509	-20.833%
2026-06-22	0.5000	0.5400	0.3900	0.4700	+17.500%	77	2,510	-19.149%
2026-06-18	0.4600	0.4700	0.4000	0.4000	-39.394%	92	2,470	-5.000%
2026-06-17	0.6800	0.7500	0.6500	0.6600	-15.385%	23	2,470	-42.424%
2026-06-16	0.7300	0.8100	0.6700	0.7800	-6.024%	45	2,470	-51.282%
2026-06-15	0.6300	0.8300	0.6300	0.8300	-39.855%	253	2,254	-54.217%
2026-06-12	1.4100	1.6400	1.3800	1.3800	-4.828%	56	2,254	-72.464%
2026-06-11	2.3000	2.3000	1.4500	1.4500	-36.123%	70	2,254	-73.793%
2026-06-10	2.2400	2.4000	2.2400	2.2700	+9.135%	15	2,255	-83.260%
2026-06-09	2.2800	2.2800	1.8000	2.0800	-16.466%	22	2,257	-81.731%
2026-06-08	2.5500	2.9900	2.4000	2.4900	+6.410%	53	2,257	-84.739%
2026-06-05	2.2900	2.3500	2.2900	2.3400	-12.687%	11	2,251	-83.761%
2026-06-04	2.6000	2.8300	2.4600	2.6800	-16.250%	104	2,250	-85.821%
2026-06-03	2.8000	3.2000	2.8000	3.2000	+33.891%	15	2,233	-88.125%
2026-06-02	2.0800	2.4000	2.0600	2.3900	+14.904%	11	2,228	-84.100%
2026-06-01	1.9400	2.2400	1.8900	2.0800	+32.484%	75	2,227	-81.731%
2026-05-29	1.5400	1.5900	1.3800	1.5700	-9.770%	45	2,224	-75.796%
2026-05-28	1.7900	1.9400	1.6400	1.7400	-2.793%	30	2,228	-78.161%
2026-05-27	1.7700	1.9400	1.7700	1.7900	-24.790%	195	2,226	-78.771%
2026-05-26	2.8100	2.8500	2.3800	2.3800	-28.955%	77	2,235	-84.034%
2026-05-22	3.3500	3.4000	3.2500	3.3500	-2.899%	10	2,220	-88.657%
2026-05-21	4.0000	4.0000	3.3800	3.4500	-17.857%	173	2,210	-88.986%
2026-05-20	4.6500	4.6500	4.2000	4.2000	-27.336%	118	2,210	-90.952%
2026-05-19	5.0000	5.7900	5.0000	5.7800	+11.154%	15	2,280	-93.426%
2026-05-18	4.1500	5.5100	3.7500	5.2000	+23.810%	162	2,280	-92.692%
2026-05-15	3.3000	4.2200	3.3000	4.2000	+62.162%	346	2,280	-90.952%
2026-05-14	2.5300	2.6200	2.5300	2.5900	+7.917%	109	1,931	-85.328%
2026-05-13	2.5000	2.5000	2.4000	2.4000	-4.000%	66	1,876	-84.167%
2026-05-12	2.5200	2.5200	2.3100	2.5000	+9.170%	48	1,876	-84.800%
2026-05-11	1.8000	2.3000	1.8000	2.2900	+39.634%	174	1,876	-83.406%
2026-05-08	1.6800	1.6800	1.6400	1.6400	-2.381%	3	1,770	-76.829%
2026-05-07	1.7600	1.8400	1.6800	1.6800	-24.324%	35	1,770	-77.381%
2026-05-06	2.4800	2.4800	2.1000	2.2200	-33.731%	103	1,780	-82.883%
2026-05-05	3.4000	3.4000	3.1500	3.3500	-2.047%	30	1,724	-88.657%
2026-05-04	2.7200	3.4500	2.7200	3.4200	+6.875%	155	1,710	-88.889%
2026-05-01	3.3500	3.6000	3.0000	3.2000	-16.883%	163	1,921	-88.125%
2026-04-30	3.9000	4.0000	3.8200	3.8500	-3.750%	24	1,921	-90.130%
2026-04-29	3.0500	4.1200	3.0500	4.0000	+31.148%	71	1,939	-90.500%
2026-04-28	3.0500	3.3000	3.0500	3.0500	+16.412%	45	1,961	-87.541%
2026-04-27	3.0000	3.1000	2.6100	2.6200	-1.873%	13	1,989	-85.496%
2026-04-24	3.0700	3.0700	2.4900	2.6700	-7.931%	36	1,992	-85.768%
2026-04-23	3.0500	3.0500	2.7600	2.9000	0.000%	133	1,983	-86.897%
2026-04-22	2.9400	2.9400	2.7300	2.9000	+8.614%	20	2,004	-86.897%
2026-04-21	2.3500	2.9300	2.3500	2.6700	+7.229%	411	1,996	-85.768%
2026-04-20	2.3000	2.8500	2.3000	2.4900	+3.750%	140	1,996	-84.739%
2026-04-17	1.9100	2.4100	1.5800	2.4000	-29.412%	337	1,970	-84.167%
2026-04-16	3.0100	3.5500	3.0100	3.4000	+25.461%	452	2,008	-88.824%
2026-04-15	2.5000	2.8800	2.5000	2.7100	+5.859%	447	1,942	-85.978%
2026-04-14	2.5400	2.6700	2.4000	2.5600	-24.706%	104	2,136	-85.156%
2026-04-13	3.8000	3.8000	3.3500	3.4000	-2.857%	130	2,274	-88.824%
2026-04-10	3.8500	3.9400	3.4300	3.5000	-17.258%	139	2,274	-89.143%
2026-04-09	4.6000	5.4500	4.1500	4.2300	-5.369%	146	2,274	-91.017%
2026-04-08	4.2000	4.4700	3.9700	4.4700	-37.917%	97	2,300	-91.499%
2026-04-07	8.0500	8.0500	7.2000	7.2000	-4.128%	23	2,290	-94.722%
2026-04-06	6.7000	7.5500	6.6000	7.5100	+8.841%	64	2,281	-94.940%
2026-04-02	8.0000	8.5000	6.5500	6.9000	-0.719%	37	2,259	-94.493%
2026-04-01	8.1300	8.1300	6.0500	6.9500	-25.269%	50	2,259	-94.532%
2026-03-31	12.3900	13.1000	8.9100	9.3000	-22.045%	92	2,260	-95.914%
2026-03-30	13.3400	13.8000	11.8400	11.9300	+7.574%	548	2,258	-96.815%
2026-03-27	9.4500	11.1000	9.4500	11.0900	+38.625%	177	2,149	-96.573%
2026-03-26	7.2200	8.0000	7.2200	8.0000	+10.345%	67	2,065	-95.250%
2026-03-25	8.1000	8.1000	7.2000	7.2500	-12.121%	127	2,057	-94.759%
2026-03-24	8.3000	9.2000	8.2500	8.2500	+28.906%	108	2,089	-95.394%
2026-03-23	5.2000	6.6500	5.2000	6.4000	-7.246%	312	2,066	-94.063%
2026-03-20	6.6500	7.6500	6.5500	6.9000	+10.224%	636	1,925	-94.493%
2026-03-19	6.1000	6.6000	5.2200	6.2600	+6.102%	247	1,565	-93.930%
2026-03-18	6.1000	6.1000	5.7500	5.9000	-2.961%	125	1,378	-93.559%
2026-03-17	5.6800	6.3000	5.6800	6.0800	+11.560%	307	1,310	-93.750%
2026-03-16	5.3000	5.6500	5.3000	5.4500	-4.720%	177	1,093	-93.028%
2026-03-13	4.8000	5.7500	4.8000	5.7200	+13.267%	44	956	-93.357%
2026-03-12	3.9000	5.1500	3.9000	5.0500	+18.824%	239	914	-92.475%
2026-03-11	3.5600	4.2500	3.5600	4.2500	+19.718%	138	852	-91.059%
2026-03-10	3.6300	3.9900	3.4000	3.5500	-22.826%	36	750	-89.296%
2026-03-09	4.4500	5.1400	4.4500	4.6000	-4.167%	163	721	-91.739%
2026-03-06	4.7500	4.8000	4.5500	4.8000	+10.345%	114	585	-92.083%
2026-03-05	4.2000	4.4000	4.1700	4.3500	+10.969%	167	487	-91.264%
2026-03-04	4.6500	4.6500	3.6500	3.9200	-27.407%	73	446	-90.306%
2026-03-02	5.5800	5.5800	5.1400	5.4000	+7.784%	37	384	-92.963%
2026-02-27	4.0500	5.1500	4.0300	5.0100	+30.130%	138	355	-92.415%
2026-02-26	3.8000	4.1100	3.8000	3.8500	+21.451%	24	265	-90.130%
2026-02-25	3.6300	3.6300	3.1700	3.1700	-17.232%	6	265	-88.013%
2026-02-24	3.8500	3.8800	3.6100	3.8300	-7.264%	15	265	-90.078%
2026-02-23	4.0000	4.1300	3.8500	4.1300	+15.363%	22	265	-90.799%
2026-02-20	3.5800	3.5800	3.5800	3.5800	-13.527%	1	251	-89.385%
2026-02-19	4.2500	4.2500	4.1400	4.1400	+9.235%	52	251	-90.821%
2026-02-18	3.1500	3.7900	3.1500	3.7900	+18.438%	154	280	-89.974%
2026-02-17	3.2000	3.2000	3.2000	3.2000	-1.538%	1	216	-88.125%
2026-02-13	3.3000	3.3000	3.2500	3.2500	-10.959%	14	213	-88.308%
2026-02-12	4.5500	5.2000	3.6500	3.6500	-22.340%	21	213	-89.589%
2026-02-11	4.1900	4.9600	4.1900	4.7000	+38.235%	126	205	-91.915%
2026-02-10	3.2500	3.4000	3.1500	3.4000	+7.937%	10	91	-88.824%
2026-02-09	3.1500	3.1500	3.1500	3.1500	+3.279%	4	88	-87.937%
2026-02-06	2.8000	3.0500	2.8000	3.0500	+19.608%	8	92	-87.541%
2026-02-05	2.4800	2.5500	2.4000	2.5500	-8.273%	6	90	-85.098%
2026-02-04	2.2000	2.7800	2.2000	2.7800	+23.556%	24	89	-86.331%
2026-02-03	1.4800	2.2500	1.4800	2.2500	+69.173%	13	81	-83.111%
2026-02-02	1.8200	1.8200	1.3300	1.3300	-26.111%	8	72	-71.429%
2026-01-30	1.3100	1.8000	1.3100	1.8000	+20.000%	5	66	-78.889%
2026-01-29	1.4200	1.5000	1.4200	1.5000	+31.579%	4	61	-74.667%
2026-01-28	1.0700	1.1600	1.0700	1.1400	-2.564%	4	57	-66.667%
2026-01-27	1.0100	1.1700	0.9900	1.1700	+6.364%	51	57	-67.521%
2026-01-26	1.1000	1.1000	1.1000	1.1000	0.000%	6	6	-65.455%