Dark

XOM20260918C185
XOM Sep 18 2026 185.00 Call (XOM260918C00185000)
option OPRA

EOD

Aug 5, 2026

0.2500-24.242%(-0.0800)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.2400	0.2600	0.2200	0.2500	-24.242%	188	2,958	0.000%
2026-08-04	0.3100	0.4400	0.3100	0.3300	-23.256%	32	3,008	-24.242%
2026-08-03	0.3600	0.5000	0.3600	0.4300	-10.417%	55	3,008	-41.860%
2026-07-31	0.5100	0.5100	0.4100	0.4800	-33.333%	89	2,986	-47.917%
2026-07-30	0.6500	0.7800	0.5800	0.7200	-16.279%	331	2,988	-65.278%
2026-07-29	0.7800	0.9600	0.7800	0.8600	+65.385%	58	2,933	-70.930%
2026-07-28	0.7100	0.8000	0.5200	0.5200	-23.529%	7	2,934	-51.923%
2026-07-27	0.6700	0.7500	0.6000	0.6800	-29.167%	889	2,935	-63.235%
2026-07-24	1.1200	1.1500	0.8600	0.9600	-7.692%	86	2,615	-73.958%
2026-07-23	1.0700	1.1800	0.8500	1.0400	+38.667%	113	2,588	-75.962%
2026-07-22	0.5500	0.7500	0.5500	0.7500	+74.419%	35	2,577	-66.667%
2026-07-21	0.5000	0.6800	0.4300	0.4300	+19.444%	274	2,590	-41.860%
2026-07-20	0.3600	0.3600	0.3600	0.3600	-28.000%	1	2,630	-30.556%
2026-07-17	0.4500	0.5000	0.3700	0.5000	+61.290%	15	2,629	-50.000%
2026-07-15	0.2100	0.3100	0.2100	0.3100	-11.429%	15	2,641	-19.355%
2026-07-13	0.2500	0.3500	0.2500	0.3500	+94.444%	30	2,640	-28.571%
2026-07-10	0.1800	0.1800	0.1800	0.1800	-40.000%	1	2,652	+38.889%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-3.226%	3	2,652	-16.667%
2026-07-08	0.3200	0.3700	0.3000	0.3100	+34.783%	28	2,652	-19.355%
2026-07-07	0.2400	0.2400	0.2300	0.2300	+130.000%	3	2,647	+8.696%
2026-07-06	0.2400	0.2400	0.1000	0.1000	-37.500%	6	2,646	+150.000%
2026-07-02	0.1500	0.2100	0.0100	0.1600	+14.286%	88	2,675	+56.250%
2026-07-01	0.2000	0.2000	0.1400	0.1400	-36.364%	13	2,675	+78.571%
2026-06-30	0.2400	0.2400	0.2200	0.2200	+46.667%	65	2,682	+13.636%
2026-06-29	0.2300	0.2300	0.1500	0.1500	-54.545%	3	2,690	+66.667%
2026-06-26	0.3300	0.3300	0.3300	0.3300	-8.333%	2	2,690	-24.242%
2026-06-25	0.2500	0.3600	0.2500	0.3600	+44.000%	15	2,690	-30.556%
2026-06-24	0.2500	0.2500	0.2500	0.2500	-37.500%	2	2,700	0.000%
2026-06-23	0.3700	0.4000	0.3100	0.4000	+11.111%	22	2,700	-37.500%
2026-06-22	0.3600	0.3600	0.3600	0.3600	-12.195%	130	2,700	-30.556%
2026-06-18	0.3500	0.4100	0.3400	0.4100	-10.870%	19	2,567	-39.024%
2026-06-17	0.5000	0.5200	0.4600	0.4600	-11.538%	16	2,567	-45.652%
2026-06-16	0.5000	0.5200	0.5000	0.5200	-11.864%	18	2,567	-51.923%
2026-06-15	0.6000	0.6000	0.4600	0.5900	-43.810%	666	2,498	-57.627%
2026-06-12	1.1200	1.1400	1.0500	1.0500	-4.545%	66	2,498	-76.190%
2026-06-11	1.2000	1.4000	1.0800	1.1000	-40.541%	64	2,498	-77.273%
2026-06-10	1.8500	1.9000	1.8500	1.8500	+25.850%	43	2,505	-86.486%
2026-06-09	1.5000	1.6000	1.3500	1.4700	-26.131%	745	2,544	-82.993%
2026-06-08	2.1500	2.2100	1.8900	1.9900	+10.556%	47	1,998	-87.437%
2026-06-05	1.7500	1.8000	1.7500	1.8000	-12.621%	4	1,987	-86.111%
2026-06-04	2.1100	2.1100	2.0500	2.0600	-25.899%	37	1,985	-87.864%
2026-06-03	2.7800	2.7800	2.7800	2.7800	+50.270%	1	1,998	-91.007%
2026-06-02	1.6800	1.8500	1.6000	1.8500	+21.711%	6	1,997	-86.486%
2026-06-01	1.6000	1.6100	1.4000	1.5200	+31.034%	66	1,995	-83.553%
2026-05-29	1.1200	1.1900	1.1100	1.1600	-9.375%	40	1,964	-78.448%
2026-05-28	1.5200	1.5200	1.2000	1.2800	-8.571%	61	1,943	-80.469%
2026-05-27	1.4000	1.4000	1.4000	1.4000	-33.962%	4	1,931	-82.143%
2026-05-26	2.4500	2.4500	2.1200	2.1200	-23.466%	14	1,931	-88.208%
2026-05-22	2.6400	2.7700	2.4600	2.7700	+0.727%	101	1,931	-90.975%
2026-05-21	3.2500	3.2500	2.5400	2.7500	-18.155%	83	1,911	-90.909%
2026-05-20	3.6500	3.7600	3.2800	3.3600	-19.036%	70	1,911	-92.560%
2026-05-19	4.0000	4.4500	4.0000	4.1500	-7.778%	89	1,921	-93.976%
2026-05-18	3.0000	4.6000	3.0000	4.5000	+45.161%	90	1,921	-94.444%
2026-05-15	2.3000	3.1000	2.3000	3.1000	+55.000%	133	1,921	-91.935%
2026-05-14	2.0100	2.0500	1.9500	2.0000	+1.010%	67	1,896	-87.500%
2026-05-13	1.8900	1.9800	1.8100	1.9800	+0.508%	142	1,952	-87.374%
2026-05-12	1.8000	1.9700	1.7900	1.9700	+13.873%	29	1,952	-87.310%
2026-05-11	1.3500	1.7500	1.3500	1.7300	+64.762%	47	1,952	-85.549%
2026-05-08	1.3000	1.3600	1.0500	1.0500	-23.913%	41	2,064	-76.190%
2026-05-07	1.5200	1.5200	1.3000	1.3800	-18.824%	33	2,075	-81.884%
2026-05-06	1.7700	1.7700	1.7000	1.7000	-35.606%	3	2,071	-85.294%
2026-05-05	2.5700	2.6700	2.5600	2.6400	+0.763%	61	2,073	-90.530%
2026-05-04	2.6500	2.6600	2.6200	2.6200	-5.072%	5	2,121	-90.458%
2026-05-01	2.3900	2.8400	2.3900	2.7600	-8.000%	168	2,135	-90.942%
2026-04-30	3.1500	3.3400	2.9400	3.0000	-7.692%	22	2,135	-91.667%
2026-04-29	2.6300	3.3000	2.6200	3.2500	+35.417%	38	2,137	-92.308%
2026-04-28	2.3700	2.6100	2.3700	2.4000	+10.599%	100	2,138	-89.583%
2026-04-27	2.4700	2.4700	2.1400	2.1700	+8.500%	13	2,113	-88.479%
2026-04-24	2.2100	2.2300	2.0000	2.0000	-18.367%	32	2,115	-87.500%
2026-04-23	2.4000	2.4600	2.2100	2.4500	+2.510%	54	2,107	-89.796%
2026-04-22	2.4500	2.4500	2.2300	2.3900	+10.648%	103	2,128	-89.540%
2026-04-21	1.9300	2.2400	1.9300	2.1600	-3.571%	34	2,127	-88.426%
2026-04-20	2.1100	2.2600	2.1100	2.2400	+14.286%	41	2,127	-88.839%
2026-04-17	1.5200	1.9600	1.4100	1.9600	-27.407%	59	2,121	-87.245%
2026-04-16	2.3200	2.8600	2.3200	2.7000	+24.424%	310	2,164	-90.741%
2026-04-15	1.9700	2.2300	1.9700	2.1700	+6.897%	303	2,135	-88.479%
2026-04-14	1.9900	2.1100	1.9500	2.0300	-21.318%	42	2,209	-87.685%
2026-04-13	3.2000	3.2000	2.5800	2.5800	-4.444%	86	2,298	-90.310%
2026-04-10	3.1200	3.1200	2.7000	2.7000	-15.625%	56	2,298	-90.741%
2026-04-09	3.6900	4.4000	3.2000	3.2000	0.000%	179	2,298	-92.188%
2026-04-08	3.7500	3.7500	3.0800	3.2000	-48.800%	70	2,411	-92.188%
2026-04-07	7.1000	7.1000	6.0000	6.2500	-2.038%	25	2,361	-96.000%
2026-04-06	5.5500	6.3800	5.4000	6.3800	+10.957%	54	2,357	-96.082%
2026-04-02	5.8000	5.8000	5.3000	5.7500	+2.679%	62	2,294	-95.652%
2026-04-01	6.9300	6.9300	5.0500	5.6000	-28.934%	47	2,294	-95.536%
2026-03-31	10.3500	10.8500	7.4500	7.8800	-21.200%	46	2,294	-96.827%
2026-03-30	10.0000	11.3400	10.0000	10.0000	+10.497%	81	2,297	-97.500%
2026-03-27	7.0100	9.2800	7.0100	9.0500	+37.121%	212	2,300	-97.238%
2026-03-26	5.7500	6.7500	5.6500	6.6000	+11.298%	224	2,245	-96.212%
2026-03-25	6.7400	6.7400	5.8700	5.9300	-15.286%	79	2,079	-95.784%
2026-03-24	6.0000	7.6500	6.0000	7.0000	+34.615%	118	2,002	-96.429%
2026-03-23	5.2500	5.3400	4.8500	5.2000	-6.977%	139	1,932	-95.192%
2026-03-20	5.6500	6.1500	5.5900	5.5900	+10.693%	237	1,809	-95.528%
2026-03-19	4.3300	5.4000	4.3300	5.0500	+6.316%	134	1,625	-95.050%
2026-03-18	4.9000	5.3000	4.7400	4.7500	-1.247%	83	1,586	-94.737%
2026-03-17	4.5500	5.1000	4.5500	4.8100	+11.085%	212	1,512	-94.802%
2026-03-16	4.4100	4.7500	4.3300	4.3300	-6.882%	836	1,435	-94.226%
2026-03-13	4.1500	4.8500	3.8500	4.6500	+13.415%	323	1,149	-94.624%
2026-03-12	3.5300	4.2500	3.3500	4.1000	+20.944%	78	904	-93.902%
2026-03-11	3.0500	3.3900	3.0500	3.3900	+23.273%	49	840	-92.625%
2026-03-10	3.1000	3.2000	2.7500	2.7500	-26.667%	28	797	-90.909%
2026-03-09	3.8300	3.9500	3.6500	3.7500	-5.063%	157	772	-93.333%
2026-03-06	4.1500	4.1500	3.7500	3.9500	+12.857%	15	648	-93.671%
2026-03-05	3.5700	3.5700	3.4300	3.5000	+11.111%	6	650	-92.857%
2026-03-04	3.3000	3.3000	2.9100	3.1500	-24.096%	87	650	-92.063%
2026-03-03	2.9100	4.2000	2.9100	4.1500	-0.955%	19	655	-93.976%
2026-03-02	4.3000	4.4700	4.0000	4.1900	+11.733%	100	642	-94.033%
2026-02-27	3.3900	3.8500	3.3000	3.7500	+25.839%	329	575	-93.333%
2026-02-26	2.5900	3.3300	2.5900	2.9800	+3.472%	8	307	-91.611%
2026-02-25	3.4500	3.4500	2.8800	2.8800	-6.189%	24	307	-91.319%
2026-02-24	3.0600	3.2500	3.0500	3.0700	-9.706%	11	307	-91.857%
2026-02-23	2.9800	3.4000	2.9800	3.4000	+24.088%	8	304	-92.647%
2026-02-20	3.2500	3.2500	2.7400	2.7400	-22.817%	11	304	-90.876%
2026-02-19	3.3800	3.5500	3.3500	3.5500	+14.516%	14	306	-92.958%
2026-02-18	2.4200	3.1000	2.4200	3.1000	+29.707%	79	313	-91.935%
2026-02-13	3.1000	3.1000	2.3900	2.3900	-24.843%	44	336	-89.540%
2026-02-12	3.7600	3.9100	3.1800	3.1800	-16.754%	12	336	-92.138%
2026-02-11	3.3900	3.8200	3.3900	3.8200	+48.638%	25	337	-93.455%
2026-02-10	2.5600	2.5700	2.5300	2.5700	+1.581%	7	339	-90.272%
2026-02-09	2.3000	2.5300	2.3000	2.5300	+3.265%	9	334	-90.119%
2026-02-06	2.2400	2.4900	2.2400	2.4500	+22.500%	38	332	-89.796%
2026-02-05	1.8800	2.0000	1.5300	2.0000	-7.834%	19	300	-87.500%
2026-02-04	1.7700	2.3000	1.7500	2.1700	+88.696%	447	290	-88.479%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-10.853%	1	433	-78.261%
2026-01-30	1.1200	1.2900	1.0600	1.2900	-3.008%	66	433	-80.620%
2026-01-29	1.1400	1.3300	1.1400	1.3300	+52.874%	206	404	-81.203%
2026-01-28	0.8500	0.8700	0.8500	0.8700	+14.474%	200	202	-71.264%
2026-01-27	0.7600	0.7600	0.7600	0.7600	+5.556%	1	3	-67.105%
2026-01-26	0.8000	0.8000	0.7200	0.7200	0.000%	2	2	-65.278%