Dark

XOM20261016C165
XOM Oct 16 2026 165.00 Call (XOM261016C00165000)
option OPRA

EOD

Sep 18, 2026

4.55-3.805%(-0.18)1,925

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	4.7000	4.7000	3.8500	4.5500	-3.805%	1,925	9,191	0.000%
2026-09-17	4.7000	4.8800	4.0500	4.7300	-6.337%	450	8,631	-3.805%
2026-09-16	7.4000	7.4700	4.7500	5.0500	-41.954%	317	8,484	-9.901%
2026-09-15	6.5000	9.0900	6.5000	8.7000	+44.279%	214	8,311	-47.701%
2026-09-14	8.4400	8.7000	5.7000	6.0300	-11.324%	577	8,304	-24.544%
2026-09-11	6.4700	7.4500	5.8500	6.8000	+3.030%	241	8,052	-33.088%
2026-09-10	7.2000	7.8000	5.6000	6.6000	+7.317%	383	8,065	-31.061%
2026-09-09	5.3700	6.6300	5.3500	6.1500	+39.773%	551	8,096	-26.016%
2026-09-08	4.3600	5.1000	3.6000	4.4000	+14.286%	675	7,866	+3.409%
2026-09-04	4.4200	4.5500	3.8000	3.8500	-25.243%	183	7,768	+18.182%
2026-09-03	6.3000	7.0000	5.1500	5.1500	-21.970%	203	7,768	-11.650%
2026-09-02	6.0700	6.8500	5.7700	6.6000	-4.209%	212	7,745	-31.061%
2026-09-01	6.1000	6.8900	5.5500	6.8900	+46.596%	233	7,710	-33.962%
2026-08-31	4.8000	5.2500	3.9300	4.7000	+44.615%	446	7,670	-3.191%
2026-08-28	2.9000	3.3000	2.8900	3.2500	-2.402%	285	7,490	+40.000%
2026-08-27	4.0000	4.0000	3.3000	3.3300	-18.780%	204	7,369	+36.637%
2026-08-26	4.3800	5.2500	4.0500	4.1000	-23.507%	185	7,338	+10.976%
2026-08-25	5.9200	6.0000	5.3600	5.3600	-22.319%	277	7,294	-15.112%
2026-08-24	7.4800	7.8000	6.1700	6.9000	-12.102%	144	7,244	-34.058%
2026-08-21	8.8000	9.3000	7.7500	7.8500	-10.897%	121	7,226	-42.038%
2026-08-20	8.9000	9.8500	8.7000	8.8100	+16.534%	160	7,235	-48.354%
2026-08-19	8.7300	9.7500	7.5600	7.5600	-9.461%	213	7,241	-39.815%
2026-08-18	7.6000	8.4000	7.1300	8.3500	+35.993%	395	7,290	-45.509%
2026-08-17	5.3500	6.6500	5.2000	6.1400	+19.223%	393	7,098	-25.896%
2026-08-14	5.0500	5.6000	4.9000	5.1500	+10.753%	127	7,060	-11.650%
2026-08-13	4.5400	5.2000	4.3000	4.6500	-11.765%	521	7,017	-2.151%
2026-08-12	5.0000	5.3500	4.8000	5.2700	-2.407%	50	6,672	-13.662%
2026-08-11	5.8000	6.2500	5.3000	5.4000	-3.571%	528	6,682	-15.741%
2026-08-10	3.8600	5.9500	3.8600	5.6000	+72.840%	895	6,654	-18.750%
2026-08-07	3.2100	3.5700	3.2100	3.2400	-20.000%	140	6,369	+40.432%
2026-08-06	3.2000	4.0500	3.2000	4.0500	+26.563%	46	6,372	+12.346%
2026-08-05	4.0000	4.0000	3.1000	3.2000	-25.581%	3,645	6,343	+42.188%
2026-08-04	2.5100	4.3000	2.5100	4.3000	-3.587%	69	4,485	+5.814%
2026-08-03	3.6500	4.6500	3.6500	4.4600	-5.106%	133	4,441	+2.018%
2026-07-31	4.2000	4.8500	4.1500	4.7000	-19.658%	210	4,411	-3.191%
2026-07-30	5.1000	5.8500	4.7000	5.8500	+4.464%	95	4,400	-22.222%
2026-07-29	5.6000	6.4000	5.6000	5.6000	+27.273%	177	4,363	-18.750%
2026-07-28	5.1600	5.3000	3.9800	4.4000	-12.871%	1,173	4,275	+3.409%
2026-07-27	4.6800	5.1200	4.6800	5.0500	-15.833%	57	3,918	-9.901%
2026-07-24	6.7700	6.7700	5.8000	6.0000	-1.153%	944	3,926	-24.167%
2026-07-23	6.2000	6.9000	6.0700	6.0700	+19.253%	110	3,431	-25.041%
2026-07-22	4.4500	5.1000	4.4000	5.0900	+28.861%	547	3,352	-10.609%
2026-07-21	3.4000	4.0000	3.4000	3.9500	+17.910%	64	3,120	+15.190%
2026-07-20	2.8200	3.4500	2.7900	3.3500	-1.471%	906	3,070	+35.821%
2026-07-17	3.4000	3.4000	3.0500	3.4000	+30.769%	12	2,646	+33.824%
2026-07-16	2.6500	2.8400	2.4000	2.6000	+15.556%	1,162	2,640	+75.000%
2026-07-15	2.0600	2.2500	2.0400	2.2500	-10.359%	92	1,762	+102.222%
2026-07-14	2.5500	2.5500	2.3400	2.5100	-4.924%	62	1,727	+81.275%
2026-07-13	1.7900	2.6400	1.7900	2.6400	+95.556%	120	1,722	+72.348%
2026-07-10	1.2800	1.3500	1.2200	1.3500	-3.571%	269	1,667	+237.037%
2026-07-09	1.6500	1.6500	1.4000	1.4000	-23.913%	2	1,669	+225.000%
2026-07-08	2.2000	2.2000	1.8400	1.8400	+22.667%	41	1,667	+147.283%
2026-07-07	1.5600	1.6200	1.4700	1.5000	+33.929%	84	1,652	+203.333%
2026-07-06	1.4200	1.4200	1.1000	1.1200	-13.846%	21	1,643	+306.250%
2026-07-02	1.3000	1.3000	1.2500	1.3000	+10.169%	49	1,631	+250.000%
2026-07-01	1.3500	1.4700	1.1800	1.1800	-13.869%	13	1,631	+285.593%
2026-06-30	1.3500	1.3700	1.2400	1.3700	+5.385%	15	1,629	+232.117%
2026-06-29	1.2600	1.4100	1.2600	1.3000	-7.143%	417	1,628	+250.000%
2026-06-26	1.6300	1.6300	1.3800	1.4000	-16.168%	33	1,302	+225.000%
2026-06-25	1.4200	1.7200	1.4200	1.6700	+14.384%	57	1,301	+172.455%
2026-06-24	1.5300	1.5300	1.3500	1.4600	-25.128%	532	1,272	+211.644%
2026-06-23	1.9200	2.0000	1.8200	1.9500	+10.169%	16	830	+133.333%
2026-06-22	1.9900	1.9900	1.7700	1.7700	-4.324%	47	831	+157.062%
2026-06-18	1.6100	1.9000	1.6100	1.8500	-28.295%	92	797	+145.946%
2026-06-17	2.6800	2.6800	2.4800	2.5800	+0.389%	24	797	+76.357%
2026-06-16	2.7500	2.8900	2.5500	2.5700	-9.187%	16	797	+77.043%
2026-06-15	2.4200	2.8900	2.4200	2.8300	-33.412%	26	799	+60.777%
2026-06-12	4.4500	4.9500	4.2500	4.2500	-22.727%	27	799	+7.059%
2026-06-11	6.3000	6.3000	5.5000	5.5000	-18.879%	20	799	-17.273%
2026-06-10	6.4200	6.7800	6.2500	6.7800	+17.913%	10	794	-32.891%
2026-06-09	6.1000	6.1700	5.6100	5.7500	-16.424%	36	793	-20.870%
2026-06-08	6.6500	6.8800	6.6500	6.8800	+6.667%	6	805	-33.866%
2026-06-05	6.3500	6.5500	6.3000	6.4500	-12.245%	57	804	-29.457%
2026-06-04	7.4100	7.5000	7.3500	7.3500	-3.543%	4	776	-38.095%
2026-06-03	7.0000	8.1200	7.0000	7.6200	+18.140%	28	774	-40.289%
2026-06-02	6.2000	6.4500	6.2000	6.4500	+12.174%	253	774	-29.457%
2026-06-01	5.7700	5.8500	5.6200	5.7500	+27.778%	39	532	-20.870%
2026-05-29	4.3200	4.6700	4.2500	4.5000	-8.163%	11	502	+1.111%
2026-05-28	5.6900	5.6900	4.9000	4.9000	-7.197%	27	499	-7.143%
2026-05-27	5.2000	5.4500	5.1000	5.2800	-17.885%	24	494	-13.826%
2026-05-26	6.7000	6.7000	6.1900	6.4300	-21.104%	49	490	-29.238%
2026-05-22	8.1500	8.1500	8.1500	8.1500	-4.118%	2	466	-44.172%
2026-05-21	9.3000	9.3000	8.1000	8.5000	-22.727%	26	464	-46.471%
2026-05-20	11.0000	11.0000	11.0000	11.0000	-10.569%	2	464	-58.636%
2026-05-19	12.1300	12.5000	12.1300	12.3000	+5.579%	5	463	-63.008%
2026-05-18	10.9500	11.8200	10.6000	11.6500	+30.899%	47	463	-60.944%
2026-05-15	8.3000	8.9000	8.3000	8.9000	+28.986%	21	463	-48.876%
2026-05-14	6.9000	6.9000	6.9000	6.9000	+9.005%	3	490	-34.058%
2026-05-13	6.3500	6.3500	6.3300	6.3300	-2.615%	6	490	-28.120%
2026-05-12	6.5500	6.5500	6.4000	6.5000	+8.878%	95	490	-30.000%
2026-05-11	5.1000	5.9700	5.1000	5.9700	+31.209%	65	490	-23.786%
2026-05-08	4.6000	4.6000	4.4000	4.5500	-7.143%	10	392	0.000%
2026-05-07	4.6500	4.9000	4.5000	4.9000	-13.274%	178	387	-7.143%
2026-05-06	5.8700	6.0000	5.6000	5.6500	-30.675%	89	417	-19.469%
2026-05-05	8.1000	8.1500	8.1000	8.1500	+6.536%	2	377	-44.172%
2026-05-01	7.6500	7.6600	7.6500	7.6500	-14.045%	25	376	-40.523%
2026-04-30	8.5000	9.1000	8.5000	8.9000	-0.559%	48	376	-48.876%
2026-04-29	8.7500	9.0000	8.7500	8.9500	+26.234%	65	371	-49.162%
2026-04-28	7.2500	7.2500	7.0900	7.0900	+14.355%	10	340	-35.825%
2026-04-27	7.0500	7.0500	6.2000	6.2000	-6.061%	11	342	-26.613%
2026-04-24	6.5000	6.6000	5.9800	6.6000	-3.650%	15	333	-31.061%
2026-04-23	6.8800	6.8800	6.6500	6.8500	+4.262%	72	344	-33.577%
2026-04-22	6.3200	6.5700	6.3200	6.5700	+4.120%	54	279	-30.746%
2026-04-21	6.0000	6.3100	5.4500	6.3100	-4.249%	65	215	-27.892%
2026-04-20	6.0000	6.5900	6.0000	6.5900	+17.679%	5	215	-30.956%
2026-04-17	4.4500	5.6000	4.4500	5.6000	-28.205%	24	213	-18.750%
2026-04-16	7.2500	7.8000	7.2500	7.8000	+23.613%	117	215	-41.667%
2026-04-15	6.1500	6.3100	6.1500	6.3100	+0.960%	24	205	-27.892%
2026-04-14	6.3600	6.3600	6.2500	6.2500	-22.840%	2	191	-27.200%
2026-04-10	8.1000	8.1000	8.1000	8.1000	-14.286%	1	190	-43.827%
2026-04-09	10.8500	10.8500	9.4500	9.4500	+1.942%	3	190	-51.852%
2026-04-08	9.4300	9.4600	9.0000	9.2700	-35.175%	26	187	-50.917%
2026-04-07	15.3700	15.8600	14.3000	14.3000	+6.320%	21	202	-68.182%
2026-04-06	13.4500	13.4500	13.4500	13.4500	+1.128%	1	189	-66.171%
2026-04-02	13.8900	13.8900	12.9500	13.3000	+3.502%	40	179	-65.789%
2026-04-01	17.4500	17.4500	12.7600	12.8500	-23.964%	112	179	-64.591%
2026-03-31	20.8300	20.8300	16.9000	16.9000	-15.711%	3	85	-73.077%
2026-03-30	21.5000	21.5200	20.0500	20.0500	+6.592%	13	83	-77.307%
2026-03-27	18.8100	18.8100	18.8100	18.8100	+21.984%	10	76	-75.811%
2026-03-26	15.4000	15.4500	15.3500	15.4200	-0.836%	11	76	-70.493%
2026-03-24	14.2300	15.7500	14.2300	15.5500	+37.611%	19	69	-70.740%
2026-03-23	11.1000	11.3000	11.1000	11.3000	-18.996%	14	61	-59.735%
2026-03-20	13.0200	13.9500	13.0200	13.9500	+19.742%	15	54	-67.384%
2026-03-19	11.6500	11.6500	11.6500	11.6500	+1.216%	6	43	-60.944%
2026-03-18	12.3000	12.3600	11.5100	11.5100	+4.163%	21	43	-60.469%
2026-03-16	11.3000	11.3000	11.0500	11.0500	+24.859%	6	33	-58.824%
2026-03-11	8.8500	8.8500	8.8500	8.8500	+18.792%	1	31	-48.588%
2026-03-10	7.4500	7.4500	7.4500	7.4500	-21.081%	7	31	-38.926%
2026-03-06	9.6700	9.7100	9.4400	9.4400	+9.386%	6	29	-51.801%
2026-03-05	8.6300	8.6300	8.6300	8.6300	-12.386%	5	33	-47.277%
2026-03-03	9.8500	9.8500	9.8500	9.8500	-6.190%	1	28	-53.807%
2026-03-02	11.0900	11.3000	10.0100	10.5000	+16.537%	45	27	-56.667%
2026-02-27	9.1500	9.1500	9.0100	9.0100	+10.824%	4	5	-49.501%
2026-02-26	8.2800	8.2800	8.1300	8.1300	-9.162%	2	2	-44.034%
2026-02-19	8.9500	8.9500	8.9500	8.9500	0.000%	1	1	-49.162%