Dark

XOM20261016C175
XOM Oct 16 2026 175.00 Call (XOM261016C00175000)
option OPRA

EOD

Sep 18, 2026

1.45-7.643%(-0.12)1,218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	1.5000	1.5000	1.1500	1.4500	-7.643%	1,218	10,965	0.000%
2026-09-17	1.5600	1.7000	1.2900	1.5700	-10.286%	261	10,742	-7.643%
2026-09-16	3.0500	3.1500	1.7000	1.7500	-54.780%	1,013	10,686	-17.143%
2026-09-15	2.5500	3.9500	2.5500	3.8700	+75.909%	813	10,404	-62.532%
2026-09-14	3.5500	4.0000	2.1800	2.2000	-15.385%	1,817	10,275	-34.091%
2026-09-11	2.3100	3.0600	2.3100	2.6000	-4.059%	281	10,067	-44.231%
2026-09-10	3.3200	3.5000	2.3100	2.7100	+9.717%	2,289	10,053	-46.494%
2026-09-09	2.0900	2.7600	2.0900	2.4700	+48.795%	322	8,880	-41.296%
2026-09-08	1.6600	2.0200	1.3000	1.6600	+20.290%	554	8,747	-12.651%
2026-09-04	1.5800	1.6900	1.3800	1.3800	-36.986%	1,198	8,197	+5.072%
2026-09-03	2.6000	3.0400	2.1800	2.1900	-21.786%	1,365	8,197	-33.790%
2026-09-02	2.9300	2.9300	2.4000	2.8000	-8.197%	96	6,876	-48.214%
2026-09-01	2.5700	3.0500	2.2600	3.0500	+52.500%	527	6,848	-52.459%
2026-08-31	1.8100	2.2000	1.5500	2.0000	+61.290%	945	6,619	-27.500%
2026-08-28	1.3900	1.3900	1.0600	1.2400	0.000%	187	6,091	+16.935%
2026-08-27	1.6600	1.6600	1.2400	1.2400	-26.627%	505	6,029	+16.935%
2026-08-26	1.7600	2.2700	1.6500	1.6900	-32.669%	584	5,659	-14.201%
2026-08-25	2.5900	2.8700	2.4000	2.5100	-22.769%	173	5,163	-42.231%
2026-08-24	3.5000	3.5400	2.8400	3.2500	-18.342%	717	5,109	-55.385%
2026-08-21	4.7900	4.7900	3.7400	3.9800	-11.556%	120	4,715	-63.568%
2026-08-20	3.8500	5.2200	3.8500	4.5000	+21.622%	141	4,669	-67.778%
2026-08-19	4.3000	5.1500	3.7000	3.7000	-11.905%	392	4,627	-60.811%
2026-08-18	3.8000	4.2000	3.5600	4.2000	+43.836%	286	4,585	-65.476%
2026-08-17	2.5900	3.2000	2.5200	2.9200	+25.862%	188	4,555	-50.342%
2026-08-14	2.5600	2.6200	2.2300	2.3200	+7.907%	188	4,572	-37.500%
2026-08-13	2.1000	2.4500	2.1000	2.1500	-11.157%	38	4,564	-32.558%
2026-08-12	2.3100	2.5600	2.3100	2.4200	-10.037%	69	4,541	-40.083%
2026-08-11	2.8800	3.2500	2.6400	2.6900	-4.610%	106	4,533	-46.097%
2026-08-10	1.8800	2.9700	1.8800	2.8200	+81.935%	329	4,551	-48.582%
2026-08-07	1.4500	1.6900	1.4500	1.5500	-18.848%	121	4,417	-6.452%
2026-08-06	1.6300	1.9100	1.5400	1.9100	+29.054%	142	4,447	-24.084%
2026-08-05	1.9800	1.9800	1.4500	1.4800	-17.318%	48	4,380	-2.027%
2026-08-04	1.2700	2.1100	1.2700	1.7900	-13.527%	79	4,364	-18.994%
2026-08-03	2.1700	2.2300	2.0700	2.0700	-13.025%	22	4,348	-29.952%
2026-07-31	2.4200	2.4200	2.0200	2.3800	-19.322%	48	4,341	-39.076%
2026-07-30	2.7100	3.0800	2.5000	2.9500	-1.667%	113	4,331	-50.847%
2026-07-29	3.3600	3.7500	2.9500	3.0000	+33.333%	2,807	4,317	-51.667%
2026-07-28	2.7400	2.7900	2.1400	2.2500	-10.000%	62	1,971	-35.556%
2026-07-27	2.8300	2.8400	2.5000	2.5000	-27.536%	1,169	1,943	-42.000%
2026-07-24	3.6000	3.8700	3.2000	3.4500	+1.471%	250	1,090	-57.971%
2026-07-23	3.4100	3.8500	3.4000	3.4000	+25.461%	99	1,014	-57.353%
2026-07-22	2.2800	2.8500	2.2800	2.7100	+37.563%	118	965	-46.494%
2026-07-21	1.8500	2.1600	1.8500	1.9700	+12.571%	96	947	-26.396%
2026-07-20	1.5000	1.8100	1.5000	1.7500	+2.339%	104	909	-17.143%
2026-07-17	1.7800	1.7800	1.6100	1.7100	+69.307%	35	837	-15.205%
2026-07-16	1.0100	1.0100	1.0100	1.0100	+1.000%	2	827	+43.564%
2026-07-15	1.0000	1.0000	1.0000	1.0000	-20.000%	25	827	+45.000%
2026-07-14	1.3500	1.3500	1.2000	1.2500	-6.716%	78	818	+16.000%
2026-07-13	0.8000	1.3600	0.8000	1.3400	+106.154%	40	760	+8.209%
2026-07-10	0.6600	0.6600	0.6500	0.6500	-16.667%	6	753	+123.077%
2026-07-09	0.8400	0.8400	0.7800	0.7800	-25.000%	2	748	+85.897%
2026-07-08	1.1000	1.1000	0.9700	1.0400	+28.395%	13	747	+39.423%
2026-07-07	0.8100	0.8100	0.8100	0.8100	+39.655%	2	743	+79.012%
2026-07-06	0.6500	0.6500	0.5500	0.5800	-21.622%	31	743	+150.000%
2026-07-02	0.6400	0.7400	0.6400	0.7400	0.000%	10	739	+95.946%
2026-07-01	0.7500	0.7600	0.7300	0.7400	+2.778%	62	739	+95.946%
2026-06-30	0.6800	0.7200	0.6800	0.7200	0.000%	15	744	+101.389%
2026-06-29	0.6900	0.7800	0.6700	0.7200	-14.286%	98	741	+101.389%
2026-06-26	0.8700	0.9000	0.7600	0.8400	-6.667%	27	702	+72.619%
2026-06-25	0.7500	0.9000	0.7500	0.9000	+13.924%	30	699	+61.111%
2026-06-24	0.8500	0.8500	0.7000	0.7900	-21.000%	67	701	+83.544%
2026-06-23	1.0300	1.0600	0.9600	1.0000	+4.167%	37	674	+45.000%
2026-06-22	1.0900	1.0900	0.9500	0.9600	-5.882%	20	643	+51.042%
2026-06-18	1.0000	1.0200	0.8800	1.0200	-28.169%	107	649	+42.157%
2026-06-17	1.4300	1.4300	1.4200	1.4200	-3.401%	2	649	+2.113%
2026-06-16	1.5400	1.6100	1.4300	1.4700	-8.125%	39	649	-1.361%
2026-06-15	1.4500	1.6500	1.4000	1.6000	-39.623%	30	665	-9.375%
2026-06-12	2.8300	3.0800	2.6500	2.6500	-11.667%	28	665	-45.283%
2026-06-11	3.9000	3.9000	3.0000	3.0000	-26.829%	13	665	-51.667%
2026-06-10	4.1000	4.1000	4.1000	4.1000	+7.895%	2	675	-64.634%
2026-06-09	3.8500	3.9200	3.7900	3.8000	-10.588%	138	675	-61.842%
2026-06-08	4.7000	4.8000	4.2500	4.2500	+2.410%	21	728	-65.882%
2026-06-05	4.2500	4.2500	3.9500	4.1500	-11.890%	16	728	-65.060%
2026-06-04	4.6500	4.7500	4.3400	4.7100	-4.848%	24	730	-69.214%
2026-06-03	4.3000	5.0000	4.3000	4.9500	+26.276%	25	723	-70.707%
2026-06-02	3.9200	3.9200	3.9200	3.9200	+8.587%	1	725	-63.010%
2026-06-01	3.3000	3.6100	3.3000	3.6100	+33.704%	18	725	-59.834%
2026-05-29	2.7500	2.8500	2.7000	2.7000	-10.891%	7	726	-46.296%
2026-05-28	3.5000	3.5000	3.0000	3.0300	-8.182%	41	723	-52.145%
2026-05-27	3.1700	3.4500	3.1500	3.3000	-18.519%	49	720	-56.061%
2026-05-26	4.9000	4.9000	4.0500	4.0500	-25.000%	62	718	-64.198%
2026-05-22	5.1000	5.4000	5.0500	5.4000	-11.475%	19	676	-73.148%
2026-05-21	6.4000	6.4000	6.1000	6.1000	-27.725%	6	668	-76.230%
2026-05-20	8.7100	8.7100	8.4400	8.4400	+1.078%	4	668	-82.820%
2026-05-19	8.0800	8.5500	8.0500	8.3500	+4.768%	35	664	-82.635%
2026-05-18	7.9700	7.9700	7.9700	7.9700	+30.870%	1	664	-81.807%
2026-05-15	4.9000	6.1000	4.9000	6.0900	+36.854%	10	664	-76.190%
2026-05-14	4.3100	4.4500	4.3100	4.4500	+13.520%	11	660	-67.416%
2026-05-13	3.9200	3.9200	3.9200	3.9200	-6.667%	6	660	-63.010%
2026-05-12	4.2000	4.2000	4.2000	4.2000	+13.821%	3	660	-65.476%
2026-05-11	3.1000	3.6900	3.0000	3.6900	+35.165%	88	660	-60.705%
2026-05-08	2.7000	2.8300	2.6500	2.7300	-11.075%	16	640	-46.886%
2026-05-07	2.8600	3.1700	2.8600	3.0700	-12.286%	23	642	-52.769%
2026-05-06	3.6500	3.6500	3.5000	3.5000	-33.333%	9	641	-58.571%
2026-05-05	5.2100	5.2500	5.1500	5.2500	+0.962%	8	644	-72.381%
2026-05-04	4.8500	5.2000	4.7800	5.2000	-1.887%	39	637	-72.115%
2026-05-01	5.0000	5.5000	4.6100	5.3000	-10.169%	8	611	-72.642%
2026-04-30	6.0000	6.1500	5.7200	5.9000	-0.840%	253	611	-75.424%
2026-04-29	5.1000	5.9500	5.1000	5.9500	+20.445%	26	410	-75.630%
2026-04-28	4.8000	4.9400	4.8000	4.9400	+17.340%	3	390	-70.648%
2026-04-27	4.6500	4.6500	4.1000	4.2100	-3.881%	6	389	-65.558%
2026-04-24	4.3800	4.3800	4.3800	4.3800	-8.750%	1	385	-66.895%
2026-04-23	4.3000	4.8000	4.3000	4.8000	+6.195%	10	385	-69.792%
2026-04-22	4.3000	4.5200	4.2000	4.5200	+14.721%	34	381	-67.920%
2026-04-21	3.9400	3.9400	3.9400	3.9400	-5.060%	1	355	-63.198%
2026-04-20	3.8000	4.3500	3.8000	4.1500	+13.699%	45	355	-65.060%
2026-04-17	2.9800	3.6500	2.8600	3.6500	-31.132%	34	328	-60.274%
2026-04-16	4.7000	5.3000	4.7000	5.3000	+23.256%	43	333	-72.642%
2026-04-15	4.0500	4.3000	4.0400	4.3000	+10.256%	7	299	-66.279%
2026-04-14	3.9000	3.9000	3.9000	3.9000	-23.977%	5	298	-62.821%
2026-04-13	5.1300	5.1300	5.1300	5.1300	-19.213%	1	299	-71.735%
2026-04-09	7.3500	7.3500	6.3500	6.3500	+2.419%	13	299	-77.165%
2026-04-08	5.5800	6.5700	5.5800	6.2000	-39.512%	12	292	-76.613%
2026-04-07	10.2500	10.2500	10.2500	10.2500	+10.215%	1	291	-85.854%
2026-04-06	9.3000	9.3000	9.3000	9.3000	-1.064%	6	292	-84.409%
2026-04-02	9.4000	9.4000	9.4000	9.4000	+5.028%	6	289	-84.574%
2026-04-01	12.2000	12.2000	8.9500	8.9500	-30.995%	23	289	-83.799%
2026-03-31	15.8000	16.0700	12.9700	12.9700	-20.915%	3	289	-88.820%
2026-03-30	16.3500	16.4000	15.8500	16.4000	+17.143%	10	286	-91.159%
2026-03-27	11.1700	14.0000	11.1700	14.0000	+26.697%	14	284	-89.643%
2026-03-26	10.8500	11.1500	10.8500	11.0500	+8.867%	32	283	-86.878%
2026-03-25	10.5000	10.5000	10.1500	10.1500	-7.727%	35	259	-85.714%
2026-03-24	10.5000	12.4000	10.5000	11.0000	+20.087%	225	251	-86.818%
2026-03-23	7.9000	9.1600	7.9000	9.1600	-6.435%	2	39	-84.170%
2026-03-20	9.9000	10.1200	9.7900	9.7900	+22.375%	7	38	-85.189%
2026-03-19	7.6000	8.0000	7.6000	8.0000	-3.498%	2	32	-81.875%
2026-03-18	8.3600	8.3600	8.2900	8.2900	-0.120%	5	32	-82.509%
2026-03-17	8.3000	8.3000	8.3000	8.3000	+5.063%	1	28	-82.530%
2026-03-16	8.0000	8.0000	7.9000	7.9000	+5.053%	2	27	-81.646%
2026-03-13	7.4000	7.5200	7.4000	7.5200	+8.986%	2	26	-80.718%
2026-03-12	6.9000	6.9000	6.9000	6.9000	+19.377%	2	24	-78.986%
2026-03-11	5.6400	5.7800	5.6400	5.7800	+15.600%	6	24	-74.913%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-22.118%	6	19	-71.000%
2026-03-09	6.2000	6.5000	6.2000	6.4200	-2.727%	11	18	-77.414%
2026-03-06	6.6000	6.6000	6.6000	6.6000	+20.000%	2	18	-78.030%
2026-03-04	5.5000	5.5000	5.5000	5.5000	-25.170%	1	17	-73.636%
2026-03-03	7.3500	7.3500	7.3500	7.3500	+2.941%	6	17	-80.272%
2026-03-02	8.0000	8.0000	6.9500	7.1400	+42.800%	51	16	-79.692%
2026-02-25	5.0000	5.0000	5.0000	5.0000	-7.407%	1	1	-71.000%
2026-02-23	5.4000	5.4000	5.4000	5.4000	0.000%	1	1	-73.148%