Dark

XOM20261016C145
XOM Oct 16 2026 145.00 Call (XOM261016C00145000)
option OPRA

EOD

Sep 18, 2026

18.88+0.426%(+0.08)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	18.8800	18.8800	18.8800	18.8800	+0.426%	5	1,355	0.000%
2026-09-17	18.5500	18.8000	18.5500	18.8000	-24.316%	30	1,350	+0.426%
2026-09-15	22.7700	24.9400	22.7700	24.8400	+14.207%	161	1,332	-23.994%
2026-09-14	21.9600	22.2400	21.0000	21.7500	+0.323%	11	1,364	-13.195%
2026-09-11	21.6600	21.7000	21.6600	21.6800	+0.557%	22	1,361	-12.915%
2026-09-10	20.3200	21.5600	20.3200	21.5600	+4.104%	2	1,355	-12.430%
2026-09-09	21.2000	21.2000	19.7500	20.7100	+30.498%	23	1,355	-8.836%
2026-09-08	17.9500	17.9500	15.8700	15.8700	-4.970%	7	1,335	+18.967%
2026-09-04	17.5500	17.7500	16.2000	16.7000	-20.476%	27	1,334	+13.054%
2026-09-02	20.8000	21.0000	19.7500	21.0000	+22.306%	4	1,334	-10.095%
2026-08-31	17.1700	17.1700	17.1700	17.1700	+18.332%	2	1,336	+9.959%
2026-08-28	14.0000	14.5100	13.8500	14.5100	-2.421%	24	1,338	+30.117%
2026-08-27	14.5800	14.9000	14.5800	14.8700	-24.518%	12	1,358	+26.967%
2026-08-24	19.7000	19.7000	19.7000	19.7000	-14.608%	4	1,348	-4.162%
2026-08-21	23.0600	23.0700	23.0600	23.0700	-3.189%	2	1,348	-18.162%
2026-08-20	24.3000	25.2500	23.8300	23.8300	+6.194%	24	1,348	-20.772%
2026-08-19	24.8300	24.8300	22.4400	22.4400	+0.179%	2	1,352	-15.865%
2026-08-18	20.0000	22.5000	20.0000	22.4000	+18.519%	36	1,351	-15.714%
2026-08-17	18.2400	19.6000	18.2400	18.9000	+9.565%	40	1,360	-0.106%
2026-08-14	17.5700	17.6000	17.2500	17.2500	+7.143%	92	1,349	+9.449%
2026-08-13	15.8500	16.1000	15.8100	16.1000	-1.469%	6	1,358	+17.267%
2026-08-12	15.9100	16.3400	15.5500	16.3400	-4.389%	124	1,355	+15.545%
2026-08-11	17.6400	18.0000	17.0900	17.0900	-0.524%	46	1,252	+10.474%
2026-08-10	14.0000	17.3000	14.0000	17.1800	+39.109%	14	1,208	+9.895%
2026-08-07	11.7900	12.3600	11.7900	12.3500	+4.219%	6	1,210	+52.874%
2026-08-05	12.1000	12.4400	11.2500	11.8500	-10.566%	22	1,207	+59.325%
2026-08-04	13.0500	13.4200	13.0500	13.2500	-5.357%	4	1,207	+42.491%
2026-08-03	14.0000	14.0000	14.0000	14.0000	-3.448%	1	1,205	+34.857%
2026-07-31	12.8000	14.5000	12.6100	14.5000	-10.328%	5	1,206	+30.207%
2026-07-30	15.9700	16.1700	15.9700	16.1700	-0.062%	13	1,205	+16.759%
2026-07-29	15.9300	16.9200	15.9300	16.1800	+13.944%	6	1,206	+16.687%
2026-07-27	14.5000	14.5500	14.2000	14.2000	-10.972%	12	1,206	+32.958%
2026-07-24	15.6800	17.5100	15.6000	15.9500	-2.744%	17	1,213	+18.370%
2026-07-23	16.6500	17.4000	16.3500	16.4000	+13.968%	86	1,217	+15.122%
2026-07-22	13.5000	14.3900	13.5000	14.3900	+19.717%	12	1,217	+31.202%
2026-07-21	11.6000	12.0200	11.5800	12.0200	+13.934%	9	1,213	+57.072%
2026-07-20	9.9000	11.1000	9.9000	10.5500	+1.442%	114	1,206	+78.957%
2026-07-17	10.8000	11.0000	10.1500	10.4000	+16.592%	119	1,121	+81.538%
2026-07-16	8.9800	9.3500	8.8500	8.9200	+8.121%	51	1,087	+111.659%
2026-07-15	8.1000	8.3500	7.0500	8.2500	-1.786%	142	1,081	+128.848%
2026-07-14	8.8500	8.8500	8.1000	8.4000	-1.293%	272	975	+124.762%
2026-07-13	7.5600	9.0000	7.0500	8.5100	+59.065%	62	755	+121.857%
2026-07-10	4.9500	5.3500	4.9300	5.3500	+7.000%	147	719	+252.897%
2026-07-09	6.0100	6.0100	4.9600	5.0000	-26.145%	36	639	+277.600%
2026-07-08	7.7800	7.7800	6.6500	6.7700	-5.972%	35	637	+178.877%
2026-07-07	5.8500	7.2000	5.8000	7.2000	+53.191%	56	660	+162.222%
2026-07-06	4.9700	4.9700	4.7000	4.7000	-9.266%	9	630	+301.702%
2026-07-02	5.4000	5.4000	5.0100	5.1800	+7.917%	23	633	+264.479%
2026-07-01	4.9600	5.3000	4.8000	4.8000	-6.796%	29	633	+293.333%
2026-06-30	5.2000	5.2100	4.7500	5.1500	-0.962%	58	634	+266.602%
2026-06-29	5.1300	5.2500	4.7400	5.2000	-1.887%	86	662	+263.077%
2026-06-26	5.5000	5.5000	5.1500	5.3000	-9.402%	11	643	+256.226%
2026-06-25	5.4500	5.8500	5.4500	5.8500	+5.405%	15	643	+222.735%
2026-06-24	4.9900	5.8000	4.9900	5.5500	-19.331%	63	642	+240.180%
2026-06-23	6.7500	6.9000	6.6500	6.8800	+9.206%	37	601	+174.419%
2026-06-22	6.2000	6.4100	6.2000	6.3000	+1.777%	5	585	+199.683%
2026-06-18	5.6500	6.2500	5.6500	6.1900	-20.641%	172	547	+205.008%
2026-06-17	7.9500	8.2700	7.8000	7.8000	-0.637%	58	547	+142.051%
2026-06-16	8.4000	8.4000	7.8500	7.8500	-8.294%	121	547	+140.510%
2026-06-15	7.6700	8.5600	7.5500	8.5600	-32.171%	328	175	+120.561%
2026-06-12	12.6800	12.9200	12.6000	12.6200	-11.439%	6	175	+49.604%
2026-06-09	13.7500	14.2500	13.1500	14.2500	-10.264%	7	175	+32.491%
2026-06-08	15.8800	15.8800	15.8800	15.8800	+8.618%	1	177	+18.892%
2026-06-05	14.6100	14.6200	14.6100	14.6200	-12.507%	8	176	+29.138%
2026-06-04	16.8000	16.8000	16.7100	16.7100	-3.410%	2	176	+12.986%
2026-06-03	16.4000	17.3000	16.4000	17.3000	+18.900%	6	177	+9.133%
2026-06-02	13.9800	14.5500	13.7500	14.5500	+5.664%	8	175	+29.759%
2026-06-01	13.7700	13.7700	13.7700	13.7700	+20.789%	1	174	+37.110%
2026-05-29	11.0200	11.7500	11.0200	11.4000	-14.414%	6	173	+65.614%
2026-05-28	13.3200	13.3200	13.3200	13.3200	+6.135%	1	172	+41.742%
2026-05-27	12.8600	12.8600	12.5500	12.5500	-30.892%	26	171	+50.438%
2026-05-22	18.1600	18.1600	18.1600	18.1600	-4.320%	1	151	+3.965%
2026-05-15	16.9000	18.9800	16.9000	18.9800	+22.452%	14	151	-0.527%
2026-05-14	15.5000	15.5000	15.5000	15.5000	+4.167%	10	156	+21.806%
2026-05-13	14.2500	14.8800	14.2500	14.8800	+5.532%	12	166	+26.882%
2026-05-11	12.1500	14.1000	12.1500	14.1000	+34.286%	10	166	+33.901%
2026-05-08	11.7500	11.7500	10.5000	10.5000	-13.007%	23	168	+79.810%
2026-05-07	10.9300	12.2200	10.9300	12.0700	-9.180%	105	171	+56.421%
2026-05-06	13.6200	13.7000	13.1900	13.2900	-28.084%	54	244	+42.062%
2026-04-30	18.4800	18.4800	18.4800	18.4800	+3.240%	1	196	+2.165%
2026-04-29	16.8500	17.9000	16.3500	17.9000	+14.523%	15	195	+5.475%
2026-04-28	15.6300	15.6300	15.6300	15.6300	+6.689%	5	202	+20.793%
2026-04-27	15.2000	15.2000	14.0800	14.6500	+8.519%	6	200	+28.874%
2026-04-24	13.5000	13.5000	13.5000	13.5000	-12.903%	1	200	+39.852%
2026-04-23	15.2800	15.5000	15.0000	15.5000	+6.897%	10	201	+21.806%
2026-04-22	14.5000	14.5000	14.5000	14.5000	+4.693%	2	202	+30.207%
2026-04-21	13.6000	14.1000	13.0200	13.8500	-4.417%	48	181	+36.318%
2026-04-20	14.4900	14.4900	14.4900	14.4900	+12.763%	1	181	+30.297%
2026-04-17	11.7500	12.9000	10.5300	12.8500	-11.684%	115	181	+46.926%
2026-04-15	14.2400	14.5500	14.1500	14.5500	+3.191%	5	95	+29.759%
2026-04-14	14.1000	14.1000	14.1000	14.1000	-16.716%	3	95	+33.901%
2026-04-13	16.9200	16.9300	16.9200	16.9300	-2.645%	6	84	+11.518%
2026-04-10	17.5200	17.5200	17.3900	17.3900	-5.898%	5	84	+8.568%
2026-04-08	19.5500	19.5500	18.4800	18.4800	-30.838%	2	84	+2.165%
2026-04-07	28.0000	28.0000	26.7200	26.7200	+11.333%	23	85	-29.341%
2026-04-01	27.8100	27.8800	24.0000	24.0000	-30.736%	27	76	-21.333%
2026-03-31	34.6500	34.6500	34.6500	34.6500	+4.273%	25	75	-45.512%
2026-03-30	33.2300	33.2300	33.2300	33.2300	+28.351%	4	50	-43.184%
2026-03-26	25.8900	25.8900	25.8900	25.8900	+1.093%	1	50	-27.076%
2026-03-20	25.0900	25.6100	25.0900	25.6100	+21.836%	38	50	-26.279%
2026-03-16	21.0200	21.0200	21.0200	21.0200	+2.537%	1	16	-10.181%
2026-03-13	20.5000	20.5000	20.5000	20.5000	+11.839%	1	15	-7.902%
2026-03-06	18.3300	18.3300	18.3300	18.3300	+9.629%	1	14	+3.001%
2026-03-04	16.7200	16.7200	16.7200	16.7200	-16.358%	1	13	+12.919%
2026-03-02	20.8800	20.8800	19.9900	19.9900	+5.992%	3	13	-5.553%
2026-02-27	18.8600	18.8600	18.8600	18.8600	+17.143%	1	11	+0.106%
2026-02-24	16.0500	16.1000	16.0500	16.1000	+6.201%	2	10	+17.267%
2026-02-20	15.1600	15.1600	15.1600	15.1600	0.000%	8	8	+24.538%