Dark

XOM20261016C160
XOM Oct 16 2026 160.00 Call (XOM261016C00160000)
option OPRA

EOD

Sep 18, 2026

7.20-2.307%(-0.17)865

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	7.1400	7.2500	6.2000	7.2000	-2.307%	865	4,924	0.000%
2026-09-17	7.2500	7.5000	6.4000	7.3700	-6.115%	223	4,271	-2.307%
2026-09-16	10.5000	10.5000	7.3000	7.8500	-35.761%	155	4,271	-8.280%
2026-09-15	9.4600	12.3000	9.4600	12.2200	+32.108%	143	4,257	-41.080%
2026-09-14	11.6600	12.1800	8.7500	9.2500	-4.835%	123	4,228	-22.162%
2026-09-11	9.8200	9.8200	9.1200	9.7200	+1.461%	67	4,235	-25.926%
2026-09-10	10.3000	11.0500	8.2000	9.5800	+6.208%	208	4,223	-24.843%
2026-09-09	9.0500	9.5000	8.1500	9.0200	+33.630%	157	4,255	-20.177%
2026-09-08	7.7600	8.0000	5.6700	6.7500	+14.407%	412	4,280	+6.667%
2026-09-04	6.5500	7.1000	5.9000	5.9000	-23.277%	377	3,926	+22.034%
2026-09-03	8.6800	9.9700	7.6900	7.6900	-17.754%	150	3,926	-6.372%
2026-09-02	9.2500	9.6400	8.3700	9.3500	-4.592%	157	3,901	-22.995%
2026-09-01	8.6000	9.8000	8.2400	9.8000	+37.255%	130	3,843	-26.531%
2026-08-31	6.5200	7.7500	6.0200	7.1400	+44.242%	355	3,872	+0.840%
2026-08-28	5.0000	5.0000	4.6000	4.9500	-1.980%	318	3,764	+45.455%
2026-08-27	5.8200	5.8500	5.0000	5.0500	-18.548%	323	3,586	+42.574%
2026-08-26	6.5500	7.6000	6.1800	6.2000	-21.120%	64	3,470	+16.129%
2026-08-25	8.0000	8.5600	7.7500	7.8600	-18.549%	173	3,439	-8.397%
2026-08-24	10.1900	10.1900	8.6000	9.6500	-10.813%	124	3,424	-25.389%
2026-08-21	11.9500	11.9500	10.5000	10.8200	-13.162%	142	3,409	-33.457%
2026-08-20	12.0100	12.8500	12.0100	12.4600	+11.749%	24	3,470	-42.215%
2026-08-19	11.6500	12.7900	10.9500	11.1500	+0.360%	30	3,473	-35.426%
2026-08-18	9.7500	11.1100	9.6000	11.1100	+30.706%	194	3,478	-35.194%
2026-08-17	7.4300	9.1300	7.4300	8.5000	+23.188%	152	3,538	-15.294%
2026-08-14	7.2000	7.8900	6.9000	6.9000	+1.471%	1,765	3,518	+4.348%
2026-08-13	6.6500	7.2200	6.1500	6.8000	-5.556%	139	2,811	+5.882%
2026-08-12	6.6900	7.4500	6.6900	7.2000	-7.097%	89	2,807	0.000%
2026-08-11	8.0200	8.5900	7.6000	7.7500	0.000%	77	2,808	-7.097%
2026-08-10	5.8500	8.1500	5.8500	7.7500	+67.026%	326	2,791	-7.097%
2026-08-07	4.4500	5.0000	4.4500	4.6400	-15.018%	31	2,716	+55.172%
2026-08-06	4.6500	5.6000	4.6300	5.4600	+23.529%	66	2,701	+31.868%
2026-08-05	5.2500	5.2500	4.4000	4.4200	-17.996%	163	2,672	+62.896%
2026-08-04	3.9900	5.9500	3.9900	5.3900	-12.358%	79	2,631	+33.581%
2026-08-03	5.5200	6.2300	5.5200	6.1500	-1.914%	207	2,649	+17.073%
2026-07-31	5.3500	6.2700	5.3500	6.2700	-17.500%	37	2,538	+14.833%
2026-07-30	6.7300	7.6000	6.3500	7.6000	+3.401%	320	2,516	-5.263%
2026-07-29	7.9300	8.6400	7.0000	7.3500	+25.213%	120	2,532	-2.041%
2026-07-28	6.9700	7.1500	5.4400	5.8700	-10.382%	393	2,498	+22.658%
2026-07-27	6.1500	7.0000	6.1500	6.5500	-16.133%	520	2,379	+9.924%
2026-07-24	8.0700	8.7800	7.6500	7.8100	-2.981%	125	2,651	-7.810%
2026-07-23	7.6500	8.8300	7.6500	8.0500	+17.518%	782	2,580	-10.559%
2026-07-22	5.9000	6.8500	5.7500	6.8500	+26.852%	130	2,020	+5.109%
2026-07-21	4.7000	5.4200	4.7000	5.4000	+14.894%	203	2,001	+33.333%
2026-07-20	4.0000	4.7000	4.0000	4.7000	+10.329%	67	1,929	+53.191%
2026-07-17	4.6400	4.6400	4.2600	4.2600	+15.447%	108	1,914	+69.014%
2026-07-16	3.2500	3.7500	3.2500	3.6900	+16.038%	92	1,880	+95.122%
2026-07-15	2.8600	3.3500	2.8600	3.1800	-6.471%	79	1,845	+126.415%
2026-07-14	3.9500	3.9500	3.1900	3.4000	+0.890%	84	1,813	+111.765%
2026-07-13	2.5500	3.7000	2.5500	3.3700	+75.521%	55	1,781	+113.650%
2026-07-10	1.8400	1.9200	1.6500	1.9200	+3.784%	312	1,762	+275.000%
2026-07-09	2.2500	2.2700	1.8100	1.8500	-30.189%	34	1,618	+289.189%
2026-07-08	2.6700	3.2500	2.5500	2.6500	-4.676%	67	1,615	+171.698%
2026-07-07	2.1800	2.7800	2.1000	2.7800	+73.750%	87	1,600	+158.993%
2026-07-06	1.8000	1.8100	1.6000	1.6000	-10.615%	67	1,584	+350.000%
2026-07-02	2.0000	2.1200	1.7900	1.7900	+2.286%	14	1,629	+302.235%
2026-07-01	2.0200	2.0200	1.7500	1.7500	-8.377%	34	1,629	+311.429%
2026-06-30	1.8900	1.9500	1.8900	1.9100	+3.243%	23	1,631	+276.963%
2026-06-29	2.0400	2.0400	1.6700	1.8500	-7.500%	9	1,613	+289.189%
2026-06-26	2.1500	2.1800	1.9000	2.0000	-12.664%	31	1,608	+260.000%
2026-06-25	1.9000	2.2900	1.9000	2.2900	+7.512%	38	1,584	+214.410%
2026-06-24	2.0700	2.1300	1.9800	2.1300	-19.623%	49	1,580	+238.028%
2026-06-23	2.5900	2.7400	2.5500	2.6500	+5.578%	88	1,552	+171.698%
2026-06-22	2.7600	2.7600	2.4700	2.5100	-0.791%	80	1,584	+186.853%
2026-06-18	2.2500	2.5300	2.2500	2.5300	-27.299%	42	1,610	+184.585%
2026-06-17	3.5500	3.5500	3.4800	3.4800	+1.163%	5	1,610	+106.897%
2026-06-16	3.7000	3.8500	3.4400	3.4400	-9.474%	131	1,610	+109.302%
2026-06-15	3.5000	3.9000	3.2500	3.8000	-33.333%	19	1,599	+89.474%
2026-06-12	6.4000	6.4500	5.7000	5.7000	-2.564%	54	1,599	+26.316%
2026-06-11	7.9000	8.1200	5.8500	5.8500	-31.176%	80	1,599	+23.077%
2026-06-10	8.2000	8.5000	7.8000	8.5000	+19.550%	15	1,600	-15.294%
2026-06-09	7.8000	7.8500	7.0900	7.1100	-15.357%	149	1,591	+1.266%
2026-06-08	8.4000	8.4000	8.4000	8.4000	-0.592%	9	1,510	-14.286%
2026-06-05	7.9500	8.4500	7.8700	8.4500	-6.111%	7	1,509	-14.793%
2026-06-04	8.5500	9.2000	8.5500	9.0000	-10.000%	42	1,505	-20.000%
2026-06-03	8.6500	10.0000	8.6500	10.0000	+25.786%	43	1,536	-28.000%
2026-06-02	7.3500	7.9500	7.3500	7.9500	+7.724%	255	1,536	-9.434%
2026-06-01	7.4100	7.4500	7.0000	7.3800	+27.241%	34	1,285	-2.439%
2026-05-29	5.8000	6.0200	5.7500	5.8000	-11.450%	74	1,264	+24.138%
2026-05-28	7.0000	7.0000	6.4500	6.5500	-3.676%	21	1,262	+9.924%
2026-05-27	6.5000	7.0000	6.4000	6.8000	-13.376%	54	1,255	+5.882%
2026-05-26	8.9000	9.0000	7.8500	7.8500	-23.039%	21	1,242	-8.280%
2026-05-22	10.3400	10.3400	9.9800	10.2000	+2.000%	5	1,255	-29.412%
2026-05-21	12.0900	12.0900	10.0000	10.0000	-20.823%	16	1,255	-28.000%
2026-05-20	15.1500	15.1500	12.6300	12.6300	-14.082%	10	1,255	-42.993%
2026-05-19	13.7400	14.8200	13.7400	14.7000	+3.230%	19	1,254	-51.020%
2026-05-18	11.0000	14.2400	11.0000	14.2400	+22.759%	51	1,254	-49.438%
2026-05-15	10.2900	11.6000	10.2900	11.6000	+36.150%	10	1,254	-37.931%
2026-05-14	8.3000	8.5400	8.0100	8.5200	+6.500%	31	1,227	-15.493%
2026-05-13	7.9500	8.0000	7.9000	8.0000	0.000%	6	1,201	-10.000%
2026-05-12	8.2000	8.2900	7.7000	8.0000	+9.589%	22	1,201	-10.000%
2026-05-11	5.8000	7.3000	5.8000	7.3000	+33.455%	12	1,201	-1.370%
2026-05-08	5.6000	5.8500	5.4700	5.4700	-4.704%	79	1,182	+31.627%
2026-05-07	6.2400	6.2400	5.6500	5.7400	-14.328%	59	1,149	+25.436%
2026-05-06	7.0000	7.2000	6.7000	6.7000	-34.314%	94	1,132	+7.463%
2026-05-05	10.1500	10.2000	10.0000	10.2000	+4.082%	113	1,153	-29.412%
2026-05-04	8.4000	10.0000	8.4000	9.8000	-2.000%	298	1,052	-26.531%
2026-05-01	10.5000	10.5000	10.0000	10.0000	-6.542%	12	789	-28.000%
2026-04-30	10.9000	10.9000	10.3500	10.7000	+1.230%	434	789	-32.710%
2026-04-29	9.5500	10.6000	9.1200	10.5700	+12.447%	140	412	-31.883%
2026-04-28	8.7000	9.4000	8.7000	9.4000	+22.078%	8	425	-23.404%
2026-04-27	8.5900	8.5900	7.7000	7.7000	+0.130%	6	424	-6.494%
2026-04-24	7.9200	7.9600	7.4000	7.6900	-5.062%	35	424	-6.372%
2026-04-23	8.1000	8.1500	8.0500	8.1000	+1.887%	13	429	-11.111%
2026-04-22	8.0000	8.3000	7.9000	7.9500	+1.274%	128	426	-9.434%
2026-04-21	7.3500	7.8500	7.3500	7.8500	-2.484%	111	350	-8.280%
2026-04-20	7.2000	8.0500	7.2000	8.0500	+20.149%	25	350	-10.559%
2026-04-17	6.0000	7.0300	5.2600	6.7000	-30.642%	206	346	+7.463%
2026-04-16	8.6300	9.7500	8.6300	9.6600	+33.241%	41	256	-25.466%
2026-04-15	7.2500	7.2500	7.2500	7.2500	-8.460%	5	227	-0.690%
2026-04-14	7.9200	7.9200	7.9200	7.9200	-22.732%	1	222	-9.091%
2026-04-13	9.6200	10.2500	9.6200	10.2500	+2.808%	4	219	-29.756%
2026-04-10	10.9500	10.9500	9.8800	9.9700	-12.544%	20	219	-27.783%
2026-04-09	12.3000	13.7600	11.4000	11.4000	-0.870%	23	219	-36.842%
2026-04-08	10.4800	11.5000	10.4800	11.5000	-30.806%	8	206	-37.391%
2026-04-07	18.4000	18.4000	16.6200	16.6200	-2.235%	10	205	-56.679%
2026-04-06	15.6500	17.0000	15.6500	17.0000	+9.044%	15	197	-57.647%
2026-04-02	15.5900	15.5900	15.5900	15.5900	-0.701%	6	190	-53.817%
2026-04-01	16.5000	16.5000	15.5000	15.7000	-35.311%	9	190	-54.140%
2026-03-31	24.2700	24.2700	24.2700	24.2700	+14.212%	100	189	-70.334%
2026-03-27	21.2500	21.2500	21.2500	21.2500	+21.568%	1	259	-66.118%
2026-03-25	17.5500	17.5500	17.4800	17.4800	-1.798%	63	258	-58.810%
2026-03-24	17.8000	17.8000	17.8000	17.8000	+18.667%	4	196	-59.551%
2026-03-23	13.6000	15.0000	13.6000	15.0000	-9.091%	7	200	-52.000%
2026-03-20	15.8500	16.5000	15.6600	16.5000	+13.950%	8	197	-56.364%
2026-03-19	13.4500	14.4800	13.4500	14.4800	+5.309%	21	194	-50.276%
2026-03-18	14.1500	14.1600	13.7500	13.7500	-7.470%	112	174	-47.636%
2026-03-17	13.7400	15.0000	13.7400	14.8600	+9.911%	10	84	-51.548%
2026-03-16	13.6700	13.6700	13.5200	13.5200	+1.654%	4	74	-46.746%
2026-03-13	12.5500	13.3000	12.5500	13.3000	+11.859%	2	72	-45.865%
2026-03-12	11.7000	11.8900	11.7000	11.8900	+21.327%	6	71	-39.445%
2026-03-11	9.8000	9.8000	9.8000	9.8000	-12.500%	5	70	-26.531%
2026-03-09	11.6000	11.6000	11.1800	11.2000	+0.179%	9	65	-35.714%
2026-03-06	11.8400	11.8400	11.1700	11.1800	+15.258%	21	60	-35.599%
2026-03-04	9.7000	9.7000	9.7000	9.7000	-21.138%	3	64	-25.773%
2026-03-02	14.3500	14.3500	12.1900	12.3000	+10.116%	44	61	-41.463%
2026-02-27	10.1900	11.1700	10.1900	11.1700	+14.213%	16	32	-35.542%
2026-02-26	8.5000	9.7800	8.5000	9.7800	+1.875%	4	16	-26.380%
2026-02-24	9.6000	9.6000	9.6000	9.6000	-5.882%	1	16	-25.000%
2026-02-23	10.2000	10.2000	10.2000	10.2000	+20.000%	1	16	-29.412%
2026-02-20	9.0000	9.0000	8.5000	8.5000	-22.018%	15	15	-15.294%
2026-02-19	10.9000	10.9000	10.9000	10.9000	0.000%	1	1	-33.945%