Dark

XOM20261016C155
XOM Oct 16 2026 155.00 Call (XOM261016C00155000)
option OPRA

EOD

Sep 18, 2026

10.57-2.849%(-0.31)118

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	10.5000	10.7000	9.5000	10.5700	-2.849%	118	10,377	0.000%
2026-09-17	10.5000	10.8800	9.7000	10.8800	-3.717%	137	10,390	-2.849%
2026-09-16	14.3000	14.4400	10.6000	11.3000	-28.481%	354	10,381	-6.460%
2026-09-15	13.2500	16.5500	12.6000	15.8000	+26.400%	6,189	10,341	-33.101%
2026-09-14	15.3500	16.0000	11.8500	12.5000	-10.007%	3,576	6,437	-15.440%
2026-09-11	12.8500	14.0100	12.5000	13.8900	+6.437%	77	5,932	-23.902%
2026-09-10	12.6000	13.5000	11.9500	13.0500	+6.531%	25	5,926	-19.004%
2026-09-09	11.9000	12.7700	11.4000	12.2500	+26.289%	51	5,927	-13.714%
2026-09-08	10.1500	10.1500	8.4500	9.7000	+7.898%	36	5,945	+8.969%
2026-09-04	9.5600	9.7500	8.7800	8.9900	-18.273%	89	5,899	+17.575%
2026-09-03	12.2000	13.3000	11.0000	11.0000	-12.351%	46	5,899	-3.909%
2026-09-02	12.4000	12.9800	11.6500	12.5500	-2.335%	33	5,897	-15.777%
2026-09-01	12.1000	13.0300	11.6000	12.8500	+23.558%	55	5,903	-17.743%
2026-08-31	9.4100	10.5000	8.7000	10.4000	+37.022%	558	5,915	+1.635%
2026-08-28	7.9500	7.9500	6.9100	7.5900	-4.768%	451	5,949	+39.262%
2026-08-27	8.0000	8.3500	7.5000	7.9700	-13.370%	82	5,940	+32.622%
2026-08-26	8.8500	10.0300	8.8500	9.2000	-16.893%	16	5,911	+14.891%
2026-08-25	11.0000	11.5500	11.0000	11.0700	-14.846%	10	5,906	-4.517%
2026-08-24	13.7000	13.9300	11.8600	13.0000	-7.143%	44	5,909	-18.692%
2026-08-21	14.7000	14.8500	14.0000	14.0000	-12.116%	46	5,894	-24.500%
2026-08-20	16.1700	16.8500	15.8200	15.9300	+15.855%	18	5,926	-33.647%
2026-08-19	16.0000	16.5000	13.7500	13.7500	-5.433%	172	5,925	-23.127%
2026-08-18	13.6500	14.5400	12.9400	14.5400	+26.987%	258	6,019	-27.304%
2026-08-17	10.4000	12.1500	10.4000	11.4500	+15.657%	301	6,028	-7.686%
2026-08-14	10.2200	10.5800	9.9000	9.9000	+7.259%	299	6,081	+6.768%
2026-08-13	9.0100	9.8400	8.6000	9.2300	-6.294%	35	5,863	+14.518%
2026-08-12	9.3500	9.8500	9.0000	9.8500	-0.505%	74	5,848	+7.310%
2026-08-11	10.4500	11.3600	9.9000	9.9000	-4.990%	22	5,827	+6.768%
2026-08-10	7.9500	10.8000	7.9500	10.4200	+59.084%	445	5,845	+1.440%
2026-08-07	6.4000	7.0000	6.4000	6.5500	-15.484%	186	6,162	+61.374%
2026-08-06	6.4500	7.7500	6.4500	7.7500	+24.000%	52	6,279	+36.387%
2026-08-05	6.6800	6.7300	6.1000	6.2500	-16.667%	90	6,275	+69.120%
2026-08-04	6.0500	8.0500	5.8500	7.5000	-10.394%	244	6,261	+40.933%
2026-08-03	8.1500	8.4500	7.6500	8.3700	-4.343%	176	6,097	+26.284%
2026-07-31	7.3000	8.7500	7.1700	8.7500	-11.168%	129	6,045	+20.800%
2026-07-30	8.5200	10.1800	8.5200	9.8500	0.000%	55	6,033	+7.310%
2026-07-29	9.9500	10.8500	9.8400	9.8500	+25.000%	311	5,991	+7.310%
2026-07-28	8.9700	9.4000	7.1500	7.8800	-11.461%	101	5,699	+34.137%
2026-07-27	8.4400	9.2500	8.3200	8.9000	-14.833%	165	5,681	+18.764%
2026-07-24	10.4500	11.3500	9.8800	10.4500	-0.476%	63	5,636	+1.148%
2026-07-23	9.5000	11.3000	9.5000	10.5000	+16.408%	225	5,647	+0.667%
2026-07-22	8.0500	9.1000	8.0500	9.0200	+27.581%	409	5,534	+17.184%
2026-07-21	6.4300	7.2000	6.4300	7.0700	+13.666%	154	5,451	+49.505%
2026-07-20	5.6000	6.3000	5.6000	6.2200	+3.322%	32	5,405	+69.936%
2026-07-17	6.1500	6.1500	5.7300	6.0200	+18.738%	690	5,402	+75.581%
2026-07-16	4.7500	5.3000	4.7500	5.0700	+19.294%	146	4,820	+108.481%
2026-07-15	4.3900	4.3900	4.1000	4.2500	-8.602%	7	4,797	+148.706%
2026-07-14	5.0000	5.0000	4.4100	4.6500	-2.105%	128	4,796	+127.312%
2026-07-13	3.9000	5.1000	3.7000	4.7500	+84.109%	771	4,778	+122.526%
2026-07-10	2.5100	2.5800	2.5100	2.5800	+0.389%	27	4,754	+309.690%
2026-07-09	3.2500	3.2500	2.5200	2.5700	-30.541%	509	4,743	+311.284%
2026-07-08	4.4500	4.4500	3.4200	3.7000	-3.896%	115	4,524	+185.676%
2026-07-07	2.7900	3.9500	2.7900	3.8500	+61.088%	130	4,514	+174.545%
2026-07-06	2.5200	2.5200	2.2900	2.3900	-9.811%	109	4,483	+342.259%
2026-07-02	2.9600	3.0000	2.5000	2.6500	+6.855%	71	4,453	+298.868%
2026-07-01	2.5600	2.7700	2.4700	2.4800	-7.807%	40	4,453	+326.210%
2026-06-30	2.5000	2.7700	2.3800	2.6900	+2.672%	117	4,421	+292.937%
2026-06-29	2.5000	2.7400	2.4800	2.6200	-3.321%	213	4,427	+303.435%
2026-06-26	2.8400	2.8400	2.6300	2.7100	-13.968%	65	4,404	+290.037%
2026-06-25	3.0500	3.2000	3.0500	3.1500	+6.780%	85	4,431	+235.556%
2026-06-24	2.8100	3.0400	2.7100	2.9500	-20.485%	43	4,414	+258.305%
2026-06-23	3.4500	3.8000	3.4500	3.7100	+6.916%	169	4,410	+184.906%
2026-06-22	3.6500	3.6500	3.2500	3.4700	+0.580%	23	4,356	+204.611%
2026-06-18	3.4500	3.4500	3.1000	3.4500	-22.991%	141	4,289	+206.377%
2026-06-17	4.7600	4.9100	4.4000	4.4800	-3.656%	59	4,289	+135.938%
2026-06-16	5.0800	5.1300	4.6000	4.6500	-4.124%	914	4,289	+127.312%
2026-06-15	4.2700	5.2000	4.2700	4.8500	-33.562%	143	3,388	+117.938%
2026-06-12	7.6500	8.2000	7.3000	7.3000	-2.667%	61	3,388	+44.795%
2026-06-11	10.1500	10.1500	7.5000	7.5000	-26.471%	214	3,388	+40.933%
2026-06-10	10.1000	11.0000	10.1000	10.2000	-2.392%	2,964	3,392	+3.627%
2026-06-08	10.5500	11.3000	10.3000	10.4500	+6.633%	69	570	+1.148%
2026-06-05	9.8000	9.8000	9.8000	9.8000	-14.857%	5	546	+7.857%
2026-06-04	11.4500	11.5500	11.3500	11.5100	-8.287%	37	541	-8.167%
2026-06-03	10.8000	12.5500	10.8000	12.5500	+28.718%	34	520	-15.777%
2026-06-02	9.7500	9.7500	9.7500	9.7500	+5.978%	2	516	+8.410%
2026-06-01	9.0000	9.2000	8.9000	9.2000	+26.200%	6	515	+14.891%
2026-05-29	7.3000	7.3000	7.1600	7.2900	-9.441%	30	518	+44.993%
2026-05-28	9.2100	9.2100	8.0500	8.0500	-3.361%	18	499	+31.304%
2026-05-27	8.1800	8.7500	8.1500	8.3300	-26.608%	236	494	+26.891%
2026-05-26	11.5000	11.5000	11.3500	11.3500	-6.198%	2	423	-6.872%
2026-05-22	12.8500	12.8500	12.1000	12.1000	-4.348%	41	423	-12.645%
2026-05-21	14.1500	14.2000	12.4500	12.6500	-27.299%	91	420	-16.443%
2026-05-20	17.7500	17.7500	17.2500	17.4000	0.000%	3	420	-39.253%
2026-05-19	16.4000	17.4000	16.4000	17.4000	+8.954%	15	383	-39.253%
2026-05-18	13.4000	15.9700	13.4000	15.9700	+16.145%	3	383	-33.813%
2026-05-15	12.5000	13.7500	12.3500	13.7500	+30.332%	24	383	-23.127%
2026-05-14	10.3200	10.5500	10.3200	10.5500	+8.205%	31	385	+0.190%
2026-05-13	9.7000	10.1500	9.7000	9.7500	-2.500%	8	366	+8.410%
2026-05-12	9.7000	10.0000	9.7000	10.0000	+10.497%	7	366	+5.700%
2026-05-11	8.2700	9.0500	8.2700	9.0500	+30.216%	13	366	+16.796%
2026-05-08	7.3500	7.3500	6.9500	6.9500	-11.465%	11	354	+52.086%
2026-05-07	7.8000	8.0000	7.1400	7.8500	-9.249%	17	349	+34.650%
2026-05-06	9.7000	9.7000	8.4300	8.6500	-29.214%	54	351	+22.197%
2026-05-05	11.6000	12.2200	11.5800	12.2200	+7.193%	15	316	-13.502%
2026-05-04	11.4000	11.4000	11.4000	11.4000	+0.885%	1	308	-7.281%
2026-05-01	11.5800	11.5800	11.3000	11.3000	-8.871%	3	308	-6.460%
2026-04-30	12.2500	13.4500	12.2500	12.4000	-5.344%	16	308	-14.758%
2026-04-29	11.5000	13.1000	11.5000	13.1000	+21.296%	49	309	-19.313%
2026-04-28	10.8500	11.1000	10.8000	10.8000	+8.543%	4	309	-2.130%
2026-04-27	10.0000	10.0000	9.6800	9.9500	+9.341%	19	310	+6.231%
2026-04-24	9.4500	9.5700	9.0500	9.1000	-15.191%	22	300	+16.154%
2026-04-23	10.3500	10.9000	9.9500	10.7300	+5.196%	18	297	-1.491%
2026-04-22	10.0500	10.2000	9.7500	10.2000	+15.254%	6	295	+3.627%
2026-04-21	9.2500	9.2500	8.8000	8.8500	-8.290%	25	301	+19.435%
2026-04-20	9.8700	9.9000	9.6000	9.6500	+13.529%	7	301	+9.534%
2026-04-17	7.9500	8.5000	6.7300	8.5000	-25.439%	186	298	+24.353%
2026-04-16	10.8800	11.8000	10.8500	11.4000	+13.433%	207	248	-7.281%
2026-04-15	9.8000	10.0500	9.8000	10.0500	+7.029%	11	88	+5.174%
2026-04-14	9.1000	9.3900	9.1000	9.3900	-23.659%	4	78	+12.567%
2026-04-13	12.8000	12.8000	11.8000	12.3000	-10.870%	34	100	-14.065%
2026-04-09	14.6000	16.0000	13.8000	13.8000	+4.308%	13	100	-23.406%
2026-04-08	12.8000	14.2500	12.8000	13.2300	-32.154%	27	100	-20.106%
2026-04-07	20.8500	20.8500	19.5000	19.5000	+7.143%	6	76	-45.795%
2026-04-02	18.3500	18.3500	18.2000	18.2000	-3.704%	3	75	-41.923%
2026-04-01	18.9000	18.9000	18.9000	18.9000	-29.974%	3	75	-44.074%
2026-03-31	27.4000	27.4000	26.9900	26.9900	-4.460%	2	75	-60.837%
2026-03-30	28.2500	28.2500	28.2500	28.2500	+41.250%	4	76	-62.584%
2026-03-25	20.0000	20.0000	20.0000	20.0000	-6.542%	1	73	-47.150%
2026-03-24	21.4000	21.4000	21.4000	21.4000	+38.511%	1	75	-50.607%
2026-03-23	15.4500	15.4500	15.4500	15.4500	-18.037%	2	75	-31.586%
2026-03-20	18.0100	19.5500	18.0100	18.8500	+14.242%	10	73	-43.926%
2026-03-19	16.5000	16.5000	16.5000	16.5000	+0.610%	1	70	-35.939%
2026-03-18	17.5000	17.5000	16.4000	16.4000	+7.260%	4	69	-35.549%
2026-03-16	15.2900	15.2900	15.2900	15.2900	-2.300%	2	72	-30.870%
2026-03-13	14.5200	15.6500	14.5200	15.6500	+19.011%	3	72	-32.460%
2026-03-12	13.1500	13.1500	13.1500	13.1500	+4.864%	10	71	-19.620%
2026-03-11	12.5600	12.5600	12.5400	12.5400	+11.765%	14	81	-15.710%
2026-03-10	10.2500	11.9700	10.2500	11.2200	-12.344%	4	81	-5.793%
2026-03-09	14.0000	14.0000	12.8000	12.8000	-6.569%	14	84	-17.422%
2026-03-06	13.5800	13.7000	13.3500	13.7000	+13.693%	12	81	-22.847%
2026-03-05	13.4500	13.4500	12.0500	12.0500	+2.205%	4	76	-12.282%
2026-03-04	11.7900	11.7900	11.7900	11.7900	-16.085%	1	74	-10.348%
2026-03-03	14.8500	14.8500	14.0500	14.0500	-5.068%	5	73	-24.769%
2026-03-02	16.4000	16.4000	14.5000	14.8000	+16.811%	48	68	-28.581%
2026-02-27	12.6700	12.6700	12.6700	12.6700	+9.983%	1	24	-16.575%
2026-02-24	11.5500	11.5500	11.5200	11.5200	+9.714%	14	24	-8.247%
2026-02-20	11.3000	11.3000	10.5000	10.5000	-19.044%	7	10	+0.667%
2026-02-19	13.0000	13.7500	12.9700	12.9700	0.000%	8	8	-18.504%