Dark

XOM20261016C170
XOM Oct 16 2026 170.00 Call (XOM261016C00170000)
option OPRA

EOD

Sep 18, 2026

2.60-7.143%(-0.20)795

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	2.6600	2.7300	2.1600	2.6000	-7.143%	795	22,108	0.000%
2026-09-17	2.7200	2.9100	2.4000	2.8000	-10.543%	1,078	21,654	-7.143%
2026-09-16	4.6800	4.8700	2.8700	3.1300	-47.128%	685	22,093	-16.933%
2026-09-15	4.0000	6.2000	4.0000	5.9200	+58.713%	1,020	21,919	-56.081%
2026-09-14	5.5000	6.0300	3.5500	3.7300	-12.235%	620	21,991	-30.295%
2026-09-11	4.2000	4.9000	3.7000	4.2500	-1.163%	621	21,882	-38.824%
2026-09-10	5.0000	5.3500	3.5500	4.3000	+7.500%	990	21,711	-39.535%
2026-09-09	3.5000	4.3800	3.4200	4.0000	+48.148%	433	21,487	-35.000%
2026-09-08	3.2000	3.3600	2.1500	2.7000	+14.407%	1,085	21,361	-3.704%
2026-09-04	2.6000	2.8600	2.3200	2.3600	-29.552%	186	21,027	+10.169%
2026-09-03	3.9700	4.7100	3.3500	3.3500	-21.729%	399	21,027	-22.388%
2026-09-02	4.3800	4.6500	3.8000	4.2800	-7.759%	389	21,030	-39.252%
2026-09-01	3.9500	4.7000	3.5500	4.6400	+42.769%	476	21,045	-43.966%
2026-08-31	2.6200	3.4100	2.5000	3.2500	+60.891%	934	20,995	-20.000%
2026-08-28	1.9700	2.0200	1.7500	2.0200	-3.810%	349	20,641	+28.713%
2026-08-27	2.5200	2.5200	2.0800	2.1000	-21.348%	256	20,477	+23.810%
2026-08-26	2.9300	3.5000	2.6000	2.6700	-26.849%	293	20,438	-2.622%
2026-08-25	3.9500	4.1000	3.5500	3.6500	-23.480%	220	20,370	-28.767%
2026-08-24	5.1000	5.2500	4.2000	4.7700	-13.273%	121	20,323	-45.493%
2026-08-21	6.6500	6.6500	5.4000	5.5000	-13.112%	1,401	20,293	-52.727%
2026-08-20	6.3000	7.2000	6.2500	6.3300	+15.722%	299	19,768	-58.926%
2026-08-19	5.7000	7.2000	5.3500	5.4700	-8.833%	199	19,706	-52.468%
2026-08-18	5.5000	6.0300	5.0000	6.0000	+37.931%	427	19,715	-56.667%
2026-08-17	3.5000	4.7000	3.5000	4.3500	+24.642%	236	19,575	-40.230%
2026-08-14	3.6000	3.9600	3.3500	3.4900	+6.402%	531	19,466	-25.501%
2026-08-13	3.1300	3.5500	3.0500	3.2800	-11.351%	82	19,264	-20.732%
2026-08-12	3.6500	3.8500	3.4000	3.7000	-4.145%	104	19,253	-29.730%
2026-08-11	4.1400	4.5000	3.7500	3.8600	-3.500%	168	19,225	-32.642%
2026-08-10	2.7500	4.1900	2.7500	4.0000	+76.991%	261	19,125	-35.000%
2026-08-07	2.1100	2.4600	2.0900	2.2600	-18.412%	81	18,981	+15.044%
2026-08-06	2.2500	2.7700	2.2000	2.7700	+30.047%	71	18,929	-6.137%
2026-08-05	2.3100	2.4300	2.1300	2.1300	-21.111%	212	18,904	+22.066%
2026-08-04	1.8500	2.9700	1.8500	2.7000	-13.462%	469	18,765	-3.704%
2026-08-03	3.1000	3.2900	2.9500	3.1200	-8.235%	54	18,447	-16.667%
2026-07-31	2.7500	3.4000	2.7000	3.4000	-17.676%	118	18,469	-23.529%
2026-07-30	3.6000	4.3500	3.4200	4.1300	-0.482%	68	18,423	-37.046%
2026-07-29	4.2200	4.9500	3.8900	4.1500	+29.688%	149	18,450	-37.349%
2026-07-28	3.8700	3.9000	2.6200	3.2000	-12.329%	594	18,400	-18.750%
2026-07-27	3.5500	3.8500	3.5500	3.6500	-18.345%	86	18,366	-28.767%
2026-07-24	4.2100	5.1000	4.2100	4.4700	-0.667%	16,377	18,349	-41.834%
2026-07-23	4.1000	5.2100	4.1000	4.5000	+21.622%	245	2,134	-42.222%
2026-07-22	3.2000	3.8300	3.0000	3.7000	+31.206%	771	2,069	-29.730%
2026-07-21	2.3500	2.8500	2.3500	2.8200	+17.500%	98	1,659	-7.801%
2026-07-20	2.2000	2.5300	2.1000	2.4000	0.000%	220	1,664	+8.333%
2026-07-17	2.5100	2.5100	2.2800	2.4000	+28.342%	46	1,605	+8.333%
2026-07-16	1.8100	1.9400	1.8100	1.8700	+28.966%	25	1,597	+39.037%
2026-07-15	1.4800	1.4800	1.4500	1.4500	-9.375%	12	1,595	+79.310%
2026-07-14	1.6300	1.6300	1.6000	1.6000	-13.514%	3	1,590	+62.500%
2026-07-13	1.3500	1.9500	1.3500	1.8500	+98.925%	104	1,588	+40.541%
2026-07-10	0.9600	0.9800	0.9300	0.9300	-3.125%	40	1,518	+179.570%
2026-07-09	0.8800	0.9600	0.8800	0.9600	-28.889%	7	1,530	+170.833%
2026-07-08	1.4000	1.4500	1.3300	1.3500	+6.299%	36	1,526	+92.593%
2026-07-07	0.9900	1.2700	0.9900	1.2700	+62.821%	64	1,525	+104.724%
2026-07-06	0.8600	0.8600	0.7700	0.7800	-17.895%	72	1,508	+233.333%
2026-07-02	1.0000	1.0700	0.8900	0.9500	+9.195%	25	1,538	+173.684%
2026-07-01	1.0200	1.0500	0.8700	0.8700	-10.309%	27	1,538	+198.851%
2026-06-30	0.9200	0.9900	0.9200	0.9700	-2.020%	24	1,537	+168.041%
2026-06-29	1.0400	1.0600	0.9200	0.9900	-5.714%	62	1,546	+162.626%
2026-06-26	1.2000	1.3300	1.0000	1.0500	-12.500%	558	1,509	+147.619%
2026-06-25	1.0200	1.2000	1.0100	1.2000	+14.286%	41	1,160	+116.667%
2026-06-24	1.0600	1.0600	0.9000	1.0500	-25.000%	16	1,161	+147.619%
2026-06-23	1.3200	1.4400	1.2300	1.4000	+2.941%	165	1,160	+85.714%
2026-06-22	1.3300	1.3600	1.3300	1.3600	+8.800%	4	1,050	+91.176%
2026-06-18	1.2700	1.3700	1.2200	1.2500	-35.897%	549	1,060	+108.000%
2026-06-17	1.9300	1.9800	1.9100	1.9500	-1.015%	10	1,060	+33.333%
2026-06-16	2.0600	2.0600	1.9400	1.9700	-8.372%	5	1,060	+31.980%
2026-06-15	1.6800	2.1600	1.6800	2.1500	-44.588%	85	1,040	+20.930%
2026-06-12	3.4500	3.8800	3.4500	3.8800	-3.000%	5	1,040	-32.990%
2026-06-11	5.0500	5.0500	4.0000	4.0000	-21.722%	189	1,040	-35.000%
2026-06-10	5.1000	5.3500	5.1000	5.1100	+13.556%	6	950	-49.119%
2026-06-09	4.8500	4.9000	4.3500	4.5000	-15.888%	81	953	-42.222%
2026-06-08	5.7400	5.8500	5.3500	5.3500	+5.941%	36	974	-51.402%
2026-06-05	5.0000	5.0500	5.0000	5.0500	-14.116%	19	974	-48.515%
2026-06-04	5.3500	5.8800	5.2500	5.8800	-5.161%	82	959	-55.782%
2026-06-03	5.4000	6.8000	5.4000	6.2000	+21.569%	192	891	-58.065%
2026-06-02	4.7300	5.2000	4.6500	5.1000	+9.677%	33	785	-49.020%
2026-06-01	3.9000	4.6500	3.9000	4.6500	+30.986%	11	776	-44.086%
2026-05-29	3.5000	3.5500	3.4500	3.5500	-11.692%	9	780	-26.761%
2026-05-28	4.0500	4.0500	3.8500	4.0200	-2.663%	45	779	-35.323%
2026-05-27	4.0000	4.2500	4.0000	4.1300	-17.400%	26	773	-37.046%
2026-05-26	5.9500	5.9600	5.0000	5.0000	-25.373%	15	760	-48.000%
2026-05-22	6.9400	6.9400	6.4500	6.7000	-2.899%	29	764	-61.194%
2026-05-21	7.5500	7.5500	6.3000	6.9000	-17.464%	8	737	-62.319%
2026-05-20	8.8000	8.8000	8.3600	8.3600	-16.400%	6	737	-68.900%
2026-05-19	9.5200	10.2500	9.5200	10.0000	-0.990%	51	738	-74.000%
2026-05-18	7.5300	10.1000	7.5300	10.1000	+22.424%	28	738	-74.257%
2026-05-15	6.5100	8.2500	6.5100	8.2500	+68.367%	7	738	-68.485%
2026-05-13	5.0000	5.0300	4.9000	4.9000	-10.909%	9	710	-46.939%
2026-05-12	5.5000	5.5000	5.5000	5.5000	+22.494%	1	710	-52.727%
2026-05-11	3.8500	4.4900	3.8500	4.4900	+24.722%	59	710	-42.094%
2026-05-08	3.6500	3.6500	3.5500	3.6000	-7.692%	51	691	-27.778%
2026-05-07	4.0000	4.0000	3.6000	3.9000	-12.752%	112	671	-33.333%
2026-05-06	4.8000	4.8000	4.4000	4.4700	-31.756%	37	605	-41.834%
2026-05-05	6.1700	6.5500	6.1700	6.5500	0.000%	52	612	-60.305%
2026-05-04	5.4000	6.5500	5.4000	6.5500	+4.800%	26	595	-60.305%
2026-05-01	6.2500	6.2500	6.2200	6.2500	-12.219%	7	611	-58.400%
2026-04-30	7.5000	7.5000	7.1000	7.1200	-3.784%	30	611	-63.483%
2026-04-29	6.2300	7.4000	6.2300	7.4000	+28.696%	47	584	-64.865%
2026-04-28	6.1600	6.1600	5.7500	5.7500	+8.491%	14	565	-54.783%
2026-04-27	5.7500	5.8500	5.3000	5.3000	+1.923%	28	562	-50.943%
2026-04-24	5.2000	5.2000	5.2000	5.2000	-10.345%	3	552	-50.000%
2026-04-23	5.6600	5.8000	5.2500	5.8000	+9.434%	54	552	-55.172%
2026-04-22	5.1500	5.3000	5.1500	5.3000	+4.743%	401	513	-50.943%
2026-04-21	5.1000	5.1000	4.9500	5.0600	+2.222%	205	475	-48.617%
2026-04-20	4.7000	5.3300	4.7000	4.9500	+10.000%	35	475	-47.475%
2026-04-17	3.7500	4.5000	3.4500	4.5000	-30.769%	26	469	-42.222%
2026-04-16	5.9000	6.5500	5.9000	6.5000	+18.397%	10	461	-60.000%
2026-04-15	5.0000	5.5000	4.9000	5.4900	+12.041%	221	452	-52.641%
2026-04-14	4.7900	5.1000	4.7900	4.9000	-22.222%	14	322	-46.939%
2026-04-13	6.1500	6.4500	6.1500	6.3000	-3.077%	22	296	-58.730%
2026-04-10	7.2000	7.2000	6.5000	6.5000	-16.129%	6	296	-60.000%
2026-04-09	9.0500	9.0500	7.6300	7.7500	-2.516%	13	296	-66.452%
2026-04-08	6.9500	8.0500	6.9500	7.9500	-36.247%	87	287	-67.296%
2026-04-07	12.4700	12.4700	12.4700	12.4700	+8.908%	1	289	-79.150%
2026-04-06	11.4500	11.4500	11.4000	11.4500	+2.232%	5	289	-77.293%
2026-04-02	10.9000	11.2000	10.9000	11.2000	-0.797%	3	289	-76.786%
2026-04-01	11.7000	11.7000	10.5500	11.2900	-24.228%	239	289	-76.971%
2026-03-31	18.6400	18.7000	14.6500	14.9000	-19.936%	248	335	-82.550%
2026-03-30	18.4000	19.0000	18.4000	18.6100	+14.806%	10	115	-86.029%
2026-03-27	15.0500	16.3000	15.0500	16.2100	+23.270%	29	117	-83.961%
2026-03-26	12.0000	13.1500	12.0000	13.1500	+5.200%	12	116	-80.228%
2026-03-25	12.2000	12.5000	12.2000	12.5000	-9.877%	24	108	-79.200%
2026-03-24	13.2500	13.9900	13.2500	13.8700	+29.023%	11	95	-81.255%
2026-03-23	9.1200	10.8500	9.1200	10.7500	-6.277%	8	91	-75.814%
2026-03-20	10.8500	12.0500	10.8500	11.4700	+12.783%	12	87	-77.332%
2026-03-17	10.1700	10.1700	10.1700	10.1700	+21.071%	2	95	-74.435%
2026-03-13	8.5500	8.5500	8.4000	8.4000	-1.639%	2	93	-69.048%
2026-03-12	8.6500	8.6500	8.5200	8.5400	+31.994%	50	92	-69.555%
2026-03-10	6.6000	6.6000	6.4700	6.4700	-22.048%	20	53	-59.815%
2026-03-06	8.0000	8.3000	7.9600	8.3000	+19.424%	19	37	-68.675%
2026-03-05	6.9500	6.9500	6.9500	6.9500	+8.594%	1	34	-62.590%
2026-03-04	6.4000	6.4000	6.4000	6.4000	-21.951%	1	34	-59.375%
2026-03-03	8.4500	8.4500	8.2000	8.2000	-5.747%	4	33	-68.293%
2026-03-02	10.3500	10.3500	8.6500	8.7000	+14.173%	31	35	-70.115%
2026-02-27	7.6000	7.6500	7.5900	7.6200	+10.116%	29	31	-65.879%
2026-02-23	6.9200	6.9200	6.9200	6.9200	-1.143%	1	2	-62.428%
2026-02-19	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-62.857%