Dark

XOM20261016C150
XOM Oct 16 2026 150.00 Call (XOM261016C00150000)
option OPRA

EOD

Sep 18, 2026

13.80-5.155%(-0.75)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	14.0000	14.7100	13.5000	13.8000	-5.155%	25	2,656	0.000%
2026-09-17	13.7400	14.5800	13.7400	14.5500	-3.000%	8	2,642	-5.155%
2026-09-16	16.2200	16.4500	15.0000	15.0000	-25.373%	10	2,639	-8.000%
2026-09-15	17.0000	20.5500	17.0000	20.1000	+22.786%	53	2,636	-31.343%
2026-09-14	20.0000	20.3000	16.0000	16.3700	-8.034%	397	2,677	-15.699%
2026-09-11	18.0000	18.0000	16.4500	17.8000	+9.202%	75	2,903	-22.472%
2026-09-10	16.3000	16.3000	16.3000	16.3000	-1.570%	13	2,904	-15.337%
2026-09-09	16.0000	16.9000	15.5000	16.5600	+31.638%	9	2,911	-16.667%
2026-09-08	13.6400	13.6400	11.7900	12.5800	+2.276%	15	2,911	+9.698%
2026-09-04	13.2900	13.3000	12.3000	12.3000	-18.272%	27	2,921	+12.195%
2026-09-03	16.3900	17.4000	15.0500	15.0500	-10.629%	83	2,921	-8.306%
2026-09-02	16.2000	16.8400	15.6000	16.8400	-0.766%	11	2,922	-18.052%
2026-09-01	15.7000	16.9700	15.7000	16.9700	+25.425%	9	2,926	-18.680%
2026-08-31	13.0500	13.8900	12.2000	13.5300	+33.960%	63	2,926	+1.996%
2026-08-28	10.9500	10.9500	9.5500	10.1000	-6.047%	21	2,925	+36.634%
2026-08-27	11.0600	11.4000	10.7500	10.7500	-12.245%	25	2,919	+28.372%
2026-08-26	13.5000	13.5000	12.2500	12.2500	-18.981%	3	2,921	+12.653%
2026-08-25	14.2000	15.1200	14.2000	15.1200	-3.510%	7	2,920	-8.730%
2026-08-24	16.2700	16.2700	15.6700	15.6700	-12.213%	4	2,918	-11.934%
2026-08-21	18.6300	18.6300	17.7900	17.8500	-9.391%	34	2,919	-22.689%
2026-08-20	19.3000	20.7500	19.3000	19.7000	+10.674%	58	2,950	-29.949%
2026-08-19	20.0100	20.3100	17.8000	17.8000	-3.523%	110	2,949	-22.472%
2026-08-18	18.0000	18.4500	16.4500	18.4500	+21.382%	96	2,989	-25.203%
2026-08-17	13.9300	15.9000	13.9300	15.2000	+10.145%	72	3,019	-9.211%
2026-08-14	13.8000	13.8000	13.8000	13.8000	+15.000%	5	3,019	0.000%
2026-08-13	11.9500	12.7400	11.9500	12.0000	-8.397%	103	3,019	+15.000%
2026-08-12	12.5700	13.1000	12.2700	13.1000	-2.093%	132	3,049	+5.344%
2026-08-11	13.6500	14.3000	13.3800	13.3800	-0.149%	24	2,973	+3.139%
2026-08-10	11.0500	14.0500	11.0500	13.4000	+43.931%	148	2,972	+2.985%
2026-08-07	8.7000	9.4500	8.7000	9.3100	-8.904%	16	3,032	+48.228%
2026-08-06	8.8500	10.2200	8.8500	10.2200	+20.661%	77	3,034	+35.029%
2026-08-05	10.0000	10.0000	8.4700	8.4700	-18.006%	105	3,006	+62.928%
2026-08-04	8.6300	10.3300	8.6300	10.3300	-2.547%	8	2,962	+33.591%
2026-08-03	9.9500	11.4000	9.9500	10.6000	-5.442%	27	2,957	+30.189%
2026-07-31	10.0000	11.4500	9.5000	11.2100	-13.902%	18	2,955	+23.104%
2026-07-30	11.2300	13.0200	11.2300	13.0200	+4.160%	54	2,951	+5.991%
2026-07-29	12.2200	13.9900	12.2200	12.5000	+19.048%	11	2,917	+10.400%
2026-07-28	12.1000	12.1000	9.6500	10.5000	-6.667%	48	2,917	+31.429%
2026-07-27	10.9000	11.6000	10.9000	11.2500	-14.253%	121	2,908	+22.667%
2026-07-24	12.5000	14.2900	12.5000	13.1200	+1.313%	54	2,950	+5.183%
2026-07-23	12.8500	14.2800	12.8500	12.9500	+7.917%	93	2,948	+6.564%
2026-07-22	10.5500	12.0000	10.5500	12.0000	+27.660%	178	2,983	+15.000%
2026-07-21	8.5000	9.6000	8.3100	9.4000	+15.337%	196	3,008	+46.809%
2026-07-20	7.3800	8.3000	7.3800	8.1500	+1.875%	259	2,890	+69.325%
2026-07-17	8.4000	8.4000	7.6000	8.0000	+17.647%	425	2,716	+72.500%
2026-07-16	6.7500	6.9500	6.5000	6.8000	+9.677%	63	2,366	+102.941%
2026-07-15	6.1400	6.2000	5.2000	6.2000	-3.876%	38	2,334	+122.581%
2026-07-14	6.6500	6.6500	6.0000	6.4500	+0.781%	41	2,325	+113.953%
2026-07-13	4.5500	6.7600	4.5500	6.4000	+68.421%	234	2,308	+115.625%
2026-07-10	3.8300	3.8400	3.5000	3.8000	+4.396%	173	2,273	+263.158%
2026-07-09	4.0000	4.0000	3.6200	3.6400	-27.778%	52	2,202	+279.121%
2026-07-08	5.7000	5.8900	4.6500	5.0400	-2.890%	96	2,185	+173.810%
2026-07-07	3.6500	5.4000	3.6500	5.1900	+52.647%	175	2,172	+165.896%
2026-07-06	3.5500	3.5600	3.2400	3.4000	-9.333%	70	2,082	+305.882%
2026-07-02	4.0400	4.2000	3.5500	3.7500	+8.382%	304	1,819	+268.000%
2026-07-01	3.8700	3.8700	3.4600	3.4600	-11.282%	35	1,819	+298.844%
2026-06-30	3.5000	3.9500	3.3000	3.9000	+6.849%	62	1,810	+253.846%
2026-06-29	3.9000	3.9000	3.4800	3.6500	-1.351%	81	1,796	+278.082%
2026-06-26	4.2000	4.2000	3.6000	3.7000	-12.322%	74	1,758	+272.973%
2026-06-25	4.2000	4.3500	4.0000	4.2200	+2.927%	80	1,718	+227.014%
2026-06-24	3.9300	4.1000	3.7500	4.1000	-19.608%	140	1,662	+236.585%
2026-06-23	4.8400	5.1500	4.8000	5.1000	+10.870%	647	1,573	+170.588%
2026-06-22	4.8400	5.0900	4.4200	4.6000	-1.919%	22	960	+200.000%
2026-06-18	4.2500	4.6900	4.2500	4.6900	-23.491%	341	750	+194.243%
2026-06-17	6.1500	6.1500	6.1300	6.1300	+1.322%	8	750	+125.122%
2026-06-16	6.1000	6.1000	6.0500	6.0500	-8.610%	34	750	+128.099%
2026-06-15	5.6000	6.8000	5.6000	6.6200	-31.399%	112	797	+108.459%
2026-06-12	9.6500	9.6500	9.6500	9.6500	+2.660%	1	797	+43.005%
2026-06-11	10.6000	10.6000	9.4000	9.4000	-29.588%	13	797	+46.809%
2026-06-10	12.3800	13.3500	11.8700	13.3500	+21.364%	35	797	+3.371%
2026-06-09	11.0000	11.0000	11.0000	11.0000	-13.043%	2	763	+25.455%
2026-06-08	13.2500	13.2500	12.6500	12.6500	-6.711%	12	763	+9.091%
2026-06-04	13.5600	13.7100	13.5600	13.5600	+1.955%	20	775	+1.770%
2026-06-03	13.0800	13.3000	13.0800	13.3000	+16.974%	21	775	+3.759%
2026-06-02	11.1100	11.3700	11.1100	11.3700	+0.176%	3	773	+21.372%
2026-06-01	11.3500	11.3500	11.3500	11.3500	+25.831%	1	772	+21.586%
2026-05-29	9.2000	9.2500	9.0200	9.0200	-20.388%	133	771	+52.993%
2026-05-28	11.4200	11.4200	11.3300	11.3300	+8.421%	2	691	+21.801%
2026-05-27	10.0000	10.8000	10.0000	10.4500	-13.422%	150	689	+32.057%
2026-05-26	13.3000	13.3000	12.0300	12.0700	-21.877%	15	673	+14.333%
2026-05-22	15.4500	15.4500	15.4500	15.4500	-11.714%	2	670	-10.680%
2026-05-20	21.1000	21.1000	17.5000	17.5000	-15.459%	31	668	-21.143%
2026-05-19	19.3500	20.7000	19.3500	20.7000	+6.154%	12	675	-33.333%
2026-05-18	18.7000	19.8200	18.7000	19.5000	+14.706%	19	675	-29.231%
2026-05-15	14.2400	17.0000	14.2400	17.0000	+33.438%	23	675	-18.824%
2026-05-14	12.9000	12.9000	12.2000	12.7400	+5.029%	5	700	+8.320%
2026-05-13	11.9500	12.1300	11.9100	12.1300	+3.234%	8	699	+13.768%
2026-05-12	12.1000	12.1000	11.7500	11.7500	+1.556%	38	699	+17.447%
2026-05-11	11.0000	11.5700	10.9900	11.5700	+32.229%	5	699	+19.274%
2026-05-08	8.7600	9.0000	8.7200	8.7500	-8.664%	6	702	+57.714%
2026-05-07	9.3100	9.8500	8.9000	9.5800	-9.194%	34	700	+44.050%
2026-05-06	11.4500	11.5700	10.5500	10.5500	-26.120%	26	674	+30.806%
2026-05-05	14.2800	14.2800	14.2800	14.2800	+0.919%	2	669	-3.361%
2026-05-04	14.1500	14.1500	14.1500	14.1500	-1.872%	1	667	-2.473%
2026-05-01	13.7000	14.4200	13.7000	14.4200	-5.443%	2	665	-4.300%
2026-04-30	15.2500	15.2500	15.2500	15.2500	-1.294%	1	665	-9.508%
2026-04-29	13.8000	15.5000	13.8000	15.4500	+14.444%	13	664	-10.680%
2026-04-28	12.9500	13.5000	12.6000	13.5000	+11.570%	27	658	+2.222%
2026-04-27	13.0700	13.5000	11.7300	12.1000	+7.460%	53	658	+14.050%
2026-04-24	12.7000	12.7200	11.0400	11.2600	-13.716%	53	634	+22.558%
2026-04-23	12.7000	13.0500	12.5800	13.0500	+5.327%	13	646	+5.747%
2026-04-22	12.1000	12.4500	11.7500	12.3900	+6.810%	28	636	+11.380%
2026-04-21	10.7300	11.7500	10.7300	11.6000	-3.333%	397	636	+18.966%
2026-04-20	11.7500	12.0000	11.7000	12.0000	+15.385%	13	298	+15.000%
2026-04-17	9.5900	10.5000	8.0500	10.4000	-25.555%	145	296	+32.692%
2026-04-16	13.9700	13.9700	13.9700	13.9700	+15.934%	1	188	-1.217%
2026-04-15	11.6500	12.0500	11.6500	12.0500	+1.261%	11	187	+14.523%
2026-04-14	11.9000	11.9000	11.4400	11.9000	-15.901%	20	177	+15.966%
2026-04-13	14.7400	14.8000	14.1500	14.1500	-0.702%	38	131	-2.473%
2026-04-10	14.6300	14.6300	14.2500	14.2500	-14.001%	58	131	-3.158%
2026-04-09	18.8000	19.0000	16.5700	16.5700	+2.410%	41	131	-16.717%
2026-04-08	14.5000	17.6000	14.5000	16.1800	-29.035%	28	114	-14.710%
2026-04-07	24.4000	24.4000	22.8000	22.8000	+9.615%	13	108	-39.474%
2026-04-02	20.7100	20.8000	20.7100	20.8000	-4.280%	2	96	-33.654%
2026-04-01	23.0200	23.0200	21.7300	21.7300	-31.881%	5	96	-36.493%
2026-03-30	30.9300	31.9000	30.9000	31.9000	+12.403%	12	98	-56.740%
2026-03-27	28.8500	28.8500	28.3800	28.3800	+18.497%	4	96	-51.374%
2026-03-26	23.9500	23.9500	23.9500	23.9500	+14.265%	3	94	-42.380%
2026-03-23	19.9700	20.9600	19.9700	20.9600	-3.853%	3	94	-34.160%
2026-03-20	22.7000	22.7000	21.3000	21.8000	+8.620%	12	95	-36.697%
2026-03-19	20.0700	20.0700	20.0700	20.0700	+0.250%	25	103	-31.241%
2026-03-18	19.8500	20.0200	19.4500	20.0200	+14.400%	128	126	-31.069%
2026-03-13	17.5000	17.5000	17.5000	17.5000	+3.062%	1	147	-21.143%
2026-03-12	15.5800	17.0000	15.5800	16.9800	+14.652%	101	148	-18.728%
2026-03-11	14.8100	14.8100	14.8100	14.8100	+7.475%	3	51	-6.820%
2026-03-10	13.7800	13.7800	13.7800	13.7800	-12.730%	10	48	+0.145%
2026-03-09	15.7900	15.7900	15.7900	15.7900	-1.313%	1	38	-12.603%
2026-03-06	16.0000	16.0000	16.0000	16.0000	+10.269%	2	38	-13.750%
2026-03-05	14.5100	14.5100	14.5100	14.5100	+3.274%	2	38	-4.893%
2026-03-04	14.1500	14.1500	14.0500	14.0500	-11.076%	2	38	-1.779%
2026-03-03	16.0000	16.0000	15.8000	15.8000	-7.168%	11	37	-12.658%
2026-03-02	18.0000	18.3300	17.0200	17.0200	+6.375%	31	36	-18.919%
2026-02-27	15.1000	16.0000	15.0500	16.0000	+12.676%	8	8	-13.750%
2026-02-24	13.4200	14.2000	13.4200	14.2000	0.000%	5	5	-2.817%