Dark

XOM20260918C190
XOM Sep 18 2026 190.00 Call (XOM260918C00190000)
option OPRA

EOD

Aug 5, 2026

0.1500-34.783%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.1700	0.1700	0.1500	0.1500	-34.783%	2	2,031	0.000%
2026-08-04	0.1900	0.2300	0.1900	0.2300	-17.857%	3	2,032	-34.783%
2026-08-03	0.3300	0.3400	0.2800	0.2800	-17.647%	13	2,034	-46.429%
2026-07-31	0.3400	0.3400	0.3400	0.3400	-30.612%	2	2,041	-55.882%
2026-07-30	0.4300	0.4900	0.4300	0.4900	0.000%	17	2,041	-69.388%
2026-07-29	0.4700	0.6800	0.4700	0.4900	+11.364%	235	2,041	-69.388%
2026-07-28	0.5100	0.5100	0.3400	0.4400	-10.204%	62	2,015	-65.909%
2026-07-27	0.5100	0.5100	0.4600	0.4900	-30.000%	31	1,984	-69.388%
2026-07-24	0.7500	0.7500	0.5500	0.7000	-6.667%	19	1,993	-78.571%
2026-07-23	0.7900	0.9000	0.7500	0.7500	+31.579%	168	1,982	-80.000%
2026-07-22	0.5300	0.5700	0.4400	0.5700	+96.552%	14	1,976	-73.684%
2026-07-20	0.2900	0.2900	0.2900	0.2900	-3.333%	3	1,986	-48.276%
2026-07-17	0.3300	0.3300	0.3000	0.3000	+42.857%	33	1,985	-50.000%
2026-07-15	0.2200	0.2200	0.1900	0.2100	-34.375%	28	1,978	-28.571%
2026-07-13	0.3200	0.3200	0.3200	0.3200	+146.154%	1	1,995	-53.125%
2026-07-10	0.1300	0.1300	0.1300	0.1300	-74.510%	11	1,995	+15.385%
2026-07-08	0.2100	0.5100	0.2100	0.5100	+410.000%	95	1,984	-70.588%
2026-07-06	0.1000	0.1000	0.1000	0.1000	-23.077%	6	1,961	+50.000%
2026-07-02	0.0600	0.3300	0.0600	0.1300	+8.333%	78	1,972	+15.385%
2026-07-01	0.1000	0.1200	0.1000	0.1200	-36.842%	2	1,972	+25.000%
2026-06-29	0.2000	0.2500	0.1600	0.1900	-40.625%	54	1,973	-21.053%
2026-06-26	0.3200	0.3200	0.3200	0.3200	0.000%	8	1,951	-53.125%
2026-06-25	0.3200	0.3200	0.3200	0.3200	+60.000%	1	1,951	-53.125%
2026-06-24	0.1200	0.2000	0.1200	0.2000	-39.394%	3	1,952	-25.000%
2026-06-23	0.3000	0.3300	0.2000	0.3300	+37.500%	6	1,954	-54.545%
2026-06-22	0.2400	0.2400	0.2400	0.2400	0.000%	10	1,952	-37.500%
2026-06-18	0.3000	0.3000	0.2000	0.2400	-47.826%	99	1,943	-37.500%
2026-06-17	0.4600	0.4600	0.4600	0.4600	0.000%	1	1,943	-67.391%
2026-06-16	0.4600	0.4600	0.4600	0.4600	+2.222%	1	1,943	-67.391%
2026-06-15	0.4200	0.4500	0.3800	0.4500	-52.128%	30	1,976	-66.667%
2026-06-12	0.9200	0.9400	0.8900	0.9400	+6.818%	4	1,976	-84.043%
2026-06-11	0.9800	1.0600	0.8800	0.8800	-38.028%	3	1,976	-82.955%
2026-06-10	1.4200	1.4200	1.4200	1.4200	+5.185%	2	1,976	-89.437%
2026-06-09	1.3500	1.3500	1.3500	1.3500	-8.784%	12	1,976	-88.889%
2026-06-08	1.7000	1.7000	1.4800	1.4800	-3.896%	23	1,973	-89.865%
2026-06-04	1.6400	1.6400	1.5400	1.5400	-16.304%	39	1,959	-90.260%
2026-06-03	1.7600	2.0000	1.7600	1.8400	+41.538%	9	1,957	-91.848%
2026-06-02	1.2700	1.4300	1.1600	1.3000	+4.000%	661	1,950	-88.462%
2026-06-01	1.1900	1.2700	1.1000	1.2500	+47.059%	35	2,592	-88.000%
2026-05-29	0.7300	0.9100	0.7300	0.8500	-4.494%	34	2,591	-82.353%
2026-05-28	1.2000	1.2000	0.8900	0.8900	-19.091%	19	2,602	-83.146%
2026-05-27	1.1000	1.1000	1.1000	1.1000	-33.735%	5	2,602	-86.364%
2026-05-26	1.7800	1.7800	1.6600	1.6600	-19.807%	29	2,604	-90.964%
2026-05-22	2.0600	2.0700	1.9500	2.0700	-2.817%	6	2,609	-92.754%
2026-05-21	2.5300	2.5300	1.9900	2.1300	-21.111%	364	2,611	-92.958%
2026-05-20	3.5700	3.6500	2.6900	2.7000	-23.077%	446	2,611	-94.444%
2026-05-19	3.3500	3.5100	3.2500	3.5100	+4.776%	470	2,332	-95.726%
2026-05-18	2.4000	3.6000	2.3900	3.3500	+36.179%	399	2,332	-95.522%
2026-05-15	1.6700	2.5000	1.6700	2.4600	+66.216%	104	2,332	-93.902%
2026-05-14	1.5400	1.6100	1.4800	1.4800	-0.671%	26	1,766	-89.865%
2026-05-13	1.4700	1.5100	1.4000	1.4900	-1.325%	45	1,768	-89.933%
2026-05-12	1.4000	1.6000	1.3800	1.5100	+12.687%	29	1,768	-90.066%
2026-05-11	1.2200	1.3400	1.0200	1.3400	+36.735%	119	1,768	-88.806%
2026-05-08	1.1300	1.1300	0.9800	0.9800	-15.517%	7	1,695	-84.694%
2026-05-07	1.2100	1.2100	1.1200	1.1600	-14.706%	3	1,695	-87.069%
2026-05-06	1.3600	1.3600	1.3600	1.3600	-32.673%	1	1,695	-88.971%
2026-05-05	2.0300	2.0300	2.0200	2.0200	-2.885%	2	1,694	-92.574%
2026-05-04	1.9300	2.1200	1.9300	2.0800	-11.489%	24	1,693	-92.788%
2026-05-01	2.0700	2.3500	2.0400	2.3500	-2.490%	17	1,721	-93.617%
2026-04-30	2.4100	2.5700	2.3300	2.4100	-7.308%	66	1,721	-93.776%
2026-04-29	2.1100	2.6100	2.0900	2.6000	+40.541%	31	1,732	-94.231%
2026-04-28	1.8500	1.8500	1.8500	1.8500	+12.121%	24	1,728	-91.892%
2026-04-27	1.7000	1.8000	1.6400	1.6500	-14.063%	16	1,727	-90.909%
2026-04-23	1.9200	1.9200	1.9200	1.9200	+1.053%	1	1,718	-92.188%
2026-04-22	1.7700	1.9200	1.7700	1.9000	+15.152%	96	1,719	-92.105%
2026-04-21	1.6500	1.6500	1.6500	1.6500	-5.714%	1	1,626	-90.909%
2026-04-20	1.5700	1.7500	1.5700	1.7500	+16.667%	9	1,626	-91.429%
2026-04-17	1.2200	1.5600	0.9600	1.5000	-30.233%	33	1,617	-90.000%
2026-04-16	1.8400	2.2500	1.8400	2.1500	+34.375%	84	1,623	-93.023%
2026-04-15	1.6000	1.6000	1.6000	1.6000	-0.621%	5	1,630	-90.625%
2026-04-14	1.6500	1.6500	1.5500	1.6100	-30.303%	25	1,630	-90.683%
2026-04-13	2.3300	2.3800	2.1100	2.3100	+4.054%	102	1,680	-93.506%
2026-04-10	2.4100	2.4100	2.1500	2.2200	-15.589%	119	1,680	-93.243%
2026-04-09	2.9000	3.5000	2.6300	2.6300	0.000%	164	1,680	-94.297%
2026-04-08	2.5500	2.7700	2.2000	2.6300	-48.932%	158	1,715	-94.297%
2026-04-07	5.4500	5.8000	4.8500	5.1500	+5.102%	44	1,698	-97.087%
2026-04-06	4.4800	5.0000	4.3700	4.9000	+7.692%	63	1,682	-96.939%
2026-04-02	5.2900	6.0500	4.2500	4.5500	+8.333%	192	1,563	-96.703%
2026-04-01	6.0000	6.0000	4.1000	4.2000	-36.364%	171	1,563	-96.429%
2026-03-31	8.8000	9.1500	6.3000	6.6000	-19.806%	128	1,484	-97.727%
2026-03-30	8.3300	9.5000	8.2300	8.2300	+9.441%	152	1,425	-98.177%
2026-03-27	6.4000	7.7000	6.4000	7.5200	+34.286%	115	1,374	-98.005%
2026-03-26	4.6000	5.6000	4.4500	5.6000	+13.131%	261	1,353	-97.321%
2026-03-25	4.9500	5.0000	4.7000	4.9500	-11.607%	79	1,229	-96.970%
2026-03-24	5.2400	6.3500	5.2400	5.6000	+21.739%	152	1,173	-97.321%
2026-03-23	3.4500	4.6000	3.4500	4.6000	-2.128%	227	1,140	-96.739%
2026-03-20	4.6000	5.0500	4.3200	4.7000	+19.289%	208	1,007	-96.809%
2026-03-19	3.5000	4.2500	3.5000	3.9400	+2.604%	49	836	-96.193%
2026-03-18	4.0000	4.0500	3.6500	3.8400	-4.000%	123	799	-96.094%
2026-03-17	3.8200	4.1000	3.8200	4.0000	+12.676%	58	743	-96.250%
2026-03-16	3.6100	3.7000	3.5000	3.5500	-8.974%	96	699	-95.775%
2026-03-13	3.1800	3.9500	3.1000	3.9000	+16.418%	206	616	-96.154%
2026-03-12	2.8200	3.4500	2.8200	3.3500	+25.000%	92	481	-95.522%
2026-03-11	2.2700	2.7100	2.2700	2.6800	+18.584%	19	424	-94.403%
2026-03-10	2.5400	2.5800	2.1800	2.2600	-25.902%	32	413	-93.363%
2026-03-09	3.2400	3.2400	3.0000	3.0500	-6.154%	110	412	-95.082%
2026-03-06	3.4000	3.4000	2.9600	3.2500	+12.847%	34	313	-95.385%
2026-03-05	2.8300	2.8800	2.5500	2.8800	+11.628%	7	289	-94.792%
2026-03-04	3.1500	3.1500	2.4300	2.5800	-25.217%	38	285	-94.186%
2026-03-03	3.6000	3.7000	3.3400	3.4500	-6.757%	25	268	-95.652%
2026-03-02	3.5700	3.7000	3.4500	3.7000	+18.211%	5	250	-95.946%
2026-02-27	2.6500	3.1300	2.6500	3.1300	+25.200%	37	250	-95.208%
2026-02-26	2.3000	2.5000	2.3000	2.5000	+3.306%	24	242	-94.000%
2026-02-25	2.3500	2.4200	2.2400	2.4200	-5.098%	7	261	-93.802%
2026-02-24	2.5000	2.6500	2.4600	2.5500	-4.135%	19	261	-94.118%
2026-02-23	2.3500	2.6800	2.3400	2.6600	+18.750%	23	251	-94.361%
2026-02-20	2.1800	2.3500	2.1200	2.2400	-23.549%	96	231	-93.304%
2026-02-19	2.7000	2.9300	2.7000	2.9300	+19.106%	11	139	-94.881%
2026-02-18	2.0200	2.5100	2.0200	2.4600	+33.696%	30	140	-93.902%
2026-02-17	1.8400	1.8400	1.8400	1.8400	-17.857%	1	135	-91.848%
2026-02-13	2.2000	2.2400	2.2000	2.2400	-20.000%	18	118	-93.304%
2026-02-12	3.1000	3.1000	2.8000	2.8000	-4.110%	14	118	-94.643%
2026-02-11	2.6600	2.9200	2.6600	2.9200	+41.063%	6	110	-94.863%
2026-02-10	2.1000	2.1000	1.9700	2.0700	+15.000%	12	113	-92.754%
2026-02-06	1.9200	1.9800	1.8000	1.8000	+38.462%	74	111	-91.667%
2026-02-05	1.3000	1.3000	1.3000	1.3000	-23.529%	1	37	-88.462%
2026-02-04	1.3000	1.8500	1.3000	1.7000	+93.182%	16	37	-91.176%
2026-01-30	0.8800	0.8800	0.8800	0.8800	0.000%	1	32	-82.955%
2026-01-29	0.9800	0.9800	0.8800	0.8800	0.000%	32	31	-82.955%