Dark

XOM20261016C140
XOM Oct 16 2026 140.00 Call (XOM261016C00140000)
option OPRA

EOD

Sep 18, 2026

23.33-1.270%(-0.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	23.1500	23.6000	23.1500	23.3300	-1.270%	6	1,382	0.000%
2026-09-16	27.1000	27.1000	23.6300	23.6300	-20.784%	4	1,381	-1.270%
2026-09-15	29.8300	29.8300	29.8300	29.8300	+16.342%	1	1,383	-21.790%
2026-09-14	29.0500	29.0500	25.6400	25.6400	-3.245%	4	1,383	-9.009%
2026-09-11	26.5000	26.5000	26.5000	26.5000	+5.662%	1	1,386	-11.962%
2026-09-10	25.0800	25.0800	25.0800	25.0800	-2.602%	3	1,387	-6.978%
2026-09-09	24.7000	25.7700	24.7000	25.7500	+18.119%	7	1,387	-9.398%
2026-09-08	22.3500	22.3500	20.9000	21.8000	+0.693%	5	1,387	+7.018%
2026-09-04	21.6500	21.6500	21.6500	21.6500	-10.611%	1	1,389	+7.760%
2026-09-03	26.6500	26.6500	24.2200	24.2200	-1.344%	7	1,389	-3.675%
2026-09-02	25.0100	25.0200	24.5500	24.5500	+13.290%	111	1,387	-4.969%
2026-08-31	21.7700	22.1200	20.4700	21.6700	+22.429%	18	1,426	+7.660%
2026-08-28	17.7000	17.7000	17.7000	17.7000	-6.891%	2	1,429	+31.808%
2026-08-27	19.6000	19.6000	19.0100	19.0100	-20.126%	48	1,427	+22.725%
2026-08-25	23.3900	23.8500	23.3900	23.8000	-8.742%	9	1,387	-1.975%
2026-08-24	26.0800	26.0800	26.0800	26.0800	-4.294%	10	1,387	-10.544%
2026-08-21	27.2500	27.2500	27.2500	27.2500	-9.076%	15	1,387	-14.385%
2026-08-20	29.9700	29.9700	29.9700	29.9700	+13.437%	1	1,402	-22.155%
2026-08-18	25.0600	26.4200	24.9500	26.4200	+14.870%	34	1,402	-11.696%
2026-08-17	22.1800	23.0000	22.1800	23.0000	+9.108%	11	1,424	+1.435%
2026-08-14	21.3300	22.1000	21.0800	21.0800	+4.667%	236	1,424	+10.674%
2026-08-13	19.8800	20.5400	19.8800	20.1400	-4.550%	37	1,476	+15.839%
2026-08-12	20.2700	21.1000	20.2700	21.1000	-1.171%	52	1,477	+10.569%
2026-08-11	21.3300	22.4400	20.8500	21.3500	+0.518%	26	1,477	+9.274%
2026-08-10	19.6600	21.2700	19.6600	21.2400	+38.914%	5	1,487	+9.840%
2026-08-07	15.1600	15.2900	15.1600	15.2900	-9.258%	102	1,487	+52.583%
2026-08-06	15.2400	16.9400	15.2400	16.8500	+10.492%	119	1,424	+38.457%
2026-08-05	15.4000	15.4000	15.2500	15.2500	-6.955%	14	1,471	+52.984%
2026-08-04	13.3200	16.4000	12.8600	16.3900	-3.871%	20	1,475	+42.343%
2026-08-03	18.0300	18.0300	17.0500	17.0500	+0.176%	8	1,477	+36.833%
2026-07-31	16.3500	17.0200	15.5500	17.0200	-12.041%	15	1,478	+37.074%
2026-07-30	18.3000	19.4000	18.1500	19.3500	+15.730%	40	1,477	+20.568%
2026-07-28	18.4700	18.4700	16.7200	16.7200	-8.634%	73	1,476	+39.533%
2026-07-27	16.8500	18.3000	16.8500	18.3000	-8.500%	14	1,526	+27.486%
2026-07-24	20.6800	21.2000	19.6000	20.0000	-2.913%	11	1,530	+16.650%
2026-07-23	21.0000	21.1500	20.4000	20.6000	+15.020%	33	1,532	+13.252%
2026-07-22	17.0500	18.1300	16.7700	17.9100	+15.029%	37	1,536	+30.262%
2026-07-21	14.3300	15.5700	14.3300	15.5700	+13.733%	6	1,537	+49.839%
2026-07-20	13.3500	13.7800	13.0000	13.6900	+4.345%	22	1,534	+70.416%
2026-07-17	14.5000	14.5000	13.0800	13.1200	+11.660%	32	1,538	+77.820%
2026-07-16	11.8500	12.1400	11.1500	11.7500	+9.302%	24	1,537	+98.553%
2026-07-15	10.8500	10.8500	9.9500	10.7500	-3.674%	38	1,548	+117.023%
2026-07-14	10.6000	11.3400	10.6000	11.1600	+1.455%	74	1,544	+109.050%
2026-07-13	8.7500	11.0000	8.7500	11.0000	+51.099%	53	1,545	+112.091%
2026-07-10	6.9500	7.2800	6.8000	7.2800	+2.970%	74	1,547	+220.467%
2026-07-09	8.0000	8.0000	7.0300	7.0700	-21.444%	395	1,522	+229.986%
2026-07-08	9.5000	10.5500	8.3800	9.0000	-3.743%	60	1,181	+159.222%
2026-07-07	7.7200	9.5000	7.7200	9.3500	+41.667%	99	1,171	+149.519%
2026-07-06	6.7000	6.8500	6.3500	6.6000	-7.692%	19	1,128	+253.485%
2026-07-02	7.7000	7.8500	7.0000	7.1500	+3.623%	52	1,137	+226.294%
2026-07-01	7.1900	7.1900	6.8500	6.9000	-2.128%	13	1,137	+238.116%
2026-06-30	6.8800	7.0500	6.6400	7.0500	+2.174%	13	1,137	+230.922%
2026-06-29	7.4000	7.4000	6.4500	6.9000	-3.090%	130	1,134	+238.116%
2026-06-26	7.0500	7.2000	6.9200	7.1200	-9.873%	13	1,125	+227.669%
2026-06-25	7.6500	8.1100	7.3000	7.9000	+8.966%	50	1,124	+195.316%
2026-06-24	7.2000	7.5100	6.9000	7.2500	-19.890%	908	1,085	+221.793%
2026-06-23	8.7700	9.2000	8.5000	9.0500	+9.697%	144	443	+157.790%
2026-06-22	8.8500	8.8500	7.8000	8.2500	-0.960%	26	420	+182.788%
2026-06-18	8.2800	8.3300	7.4800	8.3300	-21.489%	126	334	+180.072%
2026-06-17	10.3500	10.6200	10.3500	10.6100	+3.110%	6	334	+119.887%
2026-06-16	10.2900	10.2900	10.2900	10.2900	-3.832%	10	334	+126.725%
2026-06-15	9.4000	10.7400	9.4000	10.7000	-30.744%	110	277	+118.037%
2026-06-12	15.4500	15.4700	15.4500	15.4500	-10.539%	8	277	+51.003%
2026-06-09	17.2700	17.2700	17.2700	17.2700	+9.651%	1	277	+35.090%
2026-06-01	15.7500	15.7500	15.7500	15.7500	+11.702%	3	278	+48.127%
2026-05-29	14.0000	14.1000	14.0000	14.1000	-22.697%	11	277	+65.461%
2026-05-26	18.2800	18.2800	18.2400	18.2400	-24.158%	4	287	+27.906%
2026-05-18	24.0500	24.0500	24.0500	24.0500	+6.134%	3	283	-2.994%
2026-05-15	22.0000	22.6600	22.0000	22.6600	+21.176%	4	283	+2.957%
2026-05-14	18.3000	18.7400	18.3000	18.7000	+7.657%	193	278	+24.759%
2026-05-13	17.3700	17.3700	17.3700	17.3700	-0.458%	2	85	+34.312%
2026-05-12	17.4500	17.4500	17.4500	17.4500	+9.063%	1	85	+33.696%
2026-05-11	15.5400	16.0000	15.5400	16.0000	+16.364%	13	85	+45.813%
2026-05-08	13.7900	13.7900	13.7500	13.7500	+2.996%	5	71	+69.673%
2026-05-07	13.3500	13.3500	13.3500	13.3500	-15.130%	1	71	+74.757%
2026-05-06	16.8000	16.8000	15.6100	15.7300	-23.826%	11	70	+48.315%
2026-05-05	21.0000	21.0000	20.6200	20.6500	+3.509%	11	61	+12.978%
2026-05-04	20.4500	20.4500	19.9500	19.9500	+1.269%	10	52	+16.942%
2026-05-01	19.7000	19.7000	19.7000	19.7000	-9.091%	4	40	+18.426%
2026-04-30	21.6700	21.6700	21.6700	21.6700	+3.289%	1	40	+7.660%
2026-04-29	19.7800	20.9800	19.7800	20.9800	+5.693%	11	41	+11.201%
2026-04-28	18.9900	19.8500	18.9900	19.8500	+9.066%	3	42	+17.531%
2026-04-27	18.2000	18.2000	18.2000	18.2000	+8.982%	1	40	+28.187%
2026-04-24	16.7000	16.7000	16.7000	16.7000	+4.375%	1	41	+39.701%
2026-04-20	16.0000	16.0000	16.0000	16.0000	+14.286%	1	40	+45.813%
2026-04-17	14.1000	14.6500	13.0000	14.0000	-30.864%	14	40	+66.643%
2026-04-16	20.2500	20.2500	20.2500	20.2500	+19.118%	1	37	+15.210%
2026-04-14	17.4000	17.4000	17.0000	17.0000	-41.661%	2	36	+37.235%
2026-04-07	29.1400	29.1400	29.1400	29.1400	+5.009%	7	34	-19.938%
2026-04-01	27.7500	27.7500	27.7500	27.7500	-25.563%	5	27	-15.928%
2026-03-30	39.0900	39.0900	37.0400	37.2800	+5.460%	23	22	-37.420%
2026-03-27	35.3500	35.3500	35.3500	35.3500	+31.072%	10	18	-34.003%
2026-03-23	26.9700	26.9700	26.9700	26.9700	+3.731%	2	8	-13.496%
2026-03-18	26.0000	26.0000	26.0000	26.0000	+35.065%	1	8	-10.269%
2026-03-11	19.2500	19.2500	19.2500	19.2500	-11.085%	1	9	+21.195%
2026-03-06	21.6500	21.6500	21.6500	21.6500	-8.068%	1	9	+7.760%
2026-03-02	23.9500	23.9500	23.5500	23.5500	+21.705%	12	8	-0.934%
2026-02-20	19.3500	19.3500	19.3500	19.3500	0.000%	1	1	+20.568%