Dark

XOM20261016C180
XOM Oct 16 2026 180.00 Call (XOM261016C00180000)
option OPRA

EOD

Sep 18, 2026

0.7300-15.116%(-0.1300)356

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.7500	0.8000	0.6000	0.7300	-15.116%	356	5,957	0.000%
2026-09-17	0.9000	0.9700	0.7100	0.8600	-16.505%	810	5,957	-15.116%
2026-09-16	1.8000	1.8500	0.9500	1.0300	-56.904%	862	5,841	-29.126%
2026-09-15	1.3200	2.4500	1.3200	2.3900	+86.719%	356	5,400	-69.456%
2026-09-14	2.2200	2.4900	1.2000	1.2800	-20.000%	391	5,274	-42.969%
2026-09-11	1.4500	1.8500	1.3800	1.6000	-4.192%	397	5,112	-54.375%
2026-09-10	2.0000	2.1300	1.3600	1.6700	+10.596%	456	4,909	-56.287%
2026-09-09	0.9700	1.7100	0.9700	1.5100	+62.366%	257	4,776	-51.656%
2026-09-08	1.1000	1.2000	0.8000	0.9300	+14.815%	347	4,684	-21.505%
2026-09-04	0.9900	1.0100	0.8100	0.8100	-35.714%	74	4,573	-9.877%
2026-09-03	1.8000	1.9000	1.2600	1.2600	-29.213%	132	4,573	-42.063%
2026-09-02	1.8200	1.8500	1.5000	1.7800	-6.316%	130	4,585	-58.989%
2026-09-01	1.6000	1.9500	1.4500	1.9000	+55.738%	536	4,535	-61.579%
2026-08-31	1.0500	1.3500	0.9600	1.2200	+58.442%	346	4,260	-40.164%
2026-08-28	0.8000	0.8300	0.6200	0.7700	-3.750%	226	4,044	-5.195%
2026-08-27	1.0300	1.1300	0.7900	0.8000	-26.606%	332	3,979	-8.750%
2026-08-26	1.1600	1.4200	1.0500	1.0900	-24.828%	212	3,954	-33.028%
2026-08-25	1.6700	1.7600	1.4500	1.4500	-31.925%	235	3,951	-49.655%
2026-08-24	2.3900	2.4400	1.8000	2.1300	-14.113%	257	3,858	-65.728%
2026-08-21	2.9900	3.2000	2.4800	2.4800	-18.689%	122	3,946	-70.565%
2026-08-20	3.0000	3.5500	3.0000	3.0500	+22.000%	410	3,946	-76.066%
2026-08-19	3.1000	3.5300	2.4200	2.5000	-12.281%	159	3,797	-70.800%
2026-08-18	2.6100	2.8900	2.3500	2.8500	+45.408%	103	3,725	-74.386%
2026-08-17	1.7400	2.1500	1.6500	1.9600	+34.247%	199	3,672	-62.755%
2026-08-14	1.7300	1.7400	1.3100	1.4600	-3.311%	110	3,662	-50.000%
2026-08-13	1.4500	1.6300	1.3100	1.5100	-9.036%	34	3,626	-51.656%
2026-08-12	1.5100	1.7100	1.4800	1.6600	-8.791%	377	3,626	-56.024%
2026-08-11	1.9500	2.1800	1.7200	1.8200	-5.208%	481	3,580	-59.890%
2026-08-10	1.6000	2.0300	1.5800	1.9200	+82.857%	140	3,152	-61.979%
2026-08-07	1.0000	1.1000	0.9700	1.0500	-23.358%	196	3,101	-30.476%
2026-08-06	1.0400	1.3800	1.0200	1.3700	+37.000%	74	3,174	-46.715%
2026-08-05	1.1000	1.1700	0.9400	1.0000	-19.355%	237	3,162	-27.000%
2026-08-04	0.8900	1.4800	0.8900	1.2400	-20.000%	43	3,160	-41.129%
2026-08-03	1.3600	1.6200	1.2800	1.5500	-8.284%	147	3,151	-52.903%
2026-07-31	1.4600	1.6900	1.4000	1.6900	-23.182%	26	3,165	-56.805%
2026-07-30	1.8700	2.2800	1.8500	2.2000	-0.452%	114	3,156	-66.818%
2026-07-29	2.1100	2.6800	2.1100	2.2100	+15.707%	53	3,047	-66.968%
2026-07-28	1.9500	1.9700	1.9100	1.9100	-3.046%	9	3,038	-61.780%
2026-07-27	1.8800	2.0000	1.8200	1.9700	-21.200%	14	3,029	-62.944%
2026-07-24	2.4500	2.8500	2.3100	2.5000	0.000%	1,649	3,025	-70.800%
2026-07-23	2.5400	2.9000	2.4600	2.5000	+23.762%	2,158	3,114	-70.800%
2026-07-22	1.6500	2.0200	1.6500	2.0200	+44.286%	146	1,233	-63.861%
2026-07-21	1.3000	1.5400	1.3000	1.4000	+7.692%	172	1,156	-47.857%
2026-07-20	1.1000	1.3000	1.1000	1.3000	+2.362%	34	1,073	-43.846%
2026-07-17	1.2200	1.2700	1.1800	1.2700	+69.333%	48	1,069	-42.520%
2026-07-15	0.7700	0.8700	0.7400	0.7500	-20.213%	52	1,069	-2.667%
2026-07-13	0.6800	0.9800	0.6800	0.9400	+64.912%	27	1,079	-22.340%
2026-07-09	0.5500	0.5700	0.5500	0.5700	-1.724%	3	1,089	+28.070%
2026-07-07	0.5800	0.5800	0.5800	0.5800	+26.087%	30	1,087	+25.862%
2026-07-02	0.4600	0.4600	0.4600	0.4600	-23.333%	2	1,087	+58.696%
2026-07-01	0.6000	0.6000	0.6000	0.6000	+22.449%	5	1,087	+21.667%
2026-06-30	0.4900	0.4900	0.4900	0.4900	-12.500%	6	1,091	+48.980%
2026-06-26	0.5600	0.5600	0.5600	0.5600	-1.754%	1	1,091	+30.357%
2026-06-24	0.5700	0.5700	0.5700	0.5700	-24.000%	1	1,090	+28.070%
2026-06-23	0.7500	0.7500	0.7500	0.7500	0.000%	1	1,091	-2.667%
2026-06-18	0.7800	0.7800	0.6000	0.7500	-29.907%	297	938	-2.667%
2026-06-17	1.1100	1.1100	1.0700	1.0700	-2.727%	11	938	-31.776%
2026-06-16	1.1900	1.2400	1.0700	1.1000	-13.386%	28	938	-33.636%
2026-06-15	0.9500	1.2700	0.9500	1.2700	-36.816%	12	936	-42.520%
2026-06-12	2.1900	2.4800	2.0100	2.0100	-32.323%	16	936	-63.682%
2026-06-11	3.1400	3.1500	2.9700	2.9700	-13.913%	12	936	-75.421%
2026-06-10	3.2100	3.4500	3.2100	3.4500	+21.908%	5	931	-78.841%
2026-06-09	3.0500	3.1100	2.7300	2.8300	-18.444%	448	933	-74.205%
2026-06-08	3.6000	3.6900	3.4500	3.4700	+10.159%	10	827	-78.963%
2026-06-05	3.1500	3.1500	3.1500	3.1500	-15.323%	1	825	-76.825%
2026-06-04	3.7200	3.7600	3.5100	3.7200	-8.824%	10	826	-80.376%
2026-06-03	3.3800	4.3200	3.3800	4.0800	+29.114%	21	825	-82.108%
2026-06-02	2.9600	3.2000	2.8700	3.1600	+14.079%	25	827	-76.899%
2026-06-01	2.3300	2.8100	2.3300	2.7700	+28.837%	66	823	-73.646%
2026-05-29	2.0900	2.1900	2.0000	2.1500	-13.655%	26	864	-66.047%
2026-05-28	2.7200	2.7200	2.3200	2.4900	-3.113%	51	864	-70.683%
2026-05-27	2.4900	2.5700	2.4900	2.5700	-19.688%	2	863	-71.595%
2026-05-26	3.5700	3.6000	3.2000	3.2000	-26.437%	71	863	-77.188%
2026-05-22	4.2500	4.3500	4.2500	4.3500	+2.353%	6	893	-83.218%
2026-05-21	5.0000	5.0000	4.2500	4.2500	-18.269%	42	891	-82.824%
2026-05-20	5.7500	5.7500	5.2000	5.2000	-24.088%	3	891	-85.962%
2026-05-19	6.8500	6.8500	6.8500	6.8500	+3.008%	2	888	-89.343%
2026-05-18	6.6500	6.6500	6.6500	6.6500	+25.235%	1	888	-89.023%
2026-05-15	4.5000	5.3100	4.5000	5.3100	+68.571%	5	888	-86.252%
2026-05-14	3.1500	3.1500	3.1500	3.1500	-3.963%	2	883	-76.825%
2026-05-13	3.1700	3.3000	3.1700	3.2800	0.000%	25	881	-77.744%
2026-05-12	3.2500	3.5000	3.1400	3.2800	+11.186%	13	881	-77.744%
2026-05-11	2.5500	2.9500	2.5500	2.9500	+37.850%	25	881	-75.254%
2026-05-08	2.1700	2.2300	2.1100	2.1400	-12.295%	28	879	-65.888%
2026-05-07	2.4800	2.5000	2.4400	2.4400	-11.273%	95	884	-70.082%
2026-05-06	2.7500	2.7500	2.7500	2.7500	-35.294%	1	879	-73.455%
2026-05-05	4.0500	4.2500	4.0500	4.2500	+1.190%	153	879	-82.824%
2026-05-04	3.8500	4.2600	3.8200	4.2000	-6.667%	12	777	-82.619%
2026-05-01	4.3200	4.5000	4.3200	4.5000	-6.250%	36	735	-83.778%
2026-04-30	4.8000	5.0000	4.7200	4.8000	-1.031%	12	735	-84.792%
2026-04-29	3.9700	4.9000	3.9700	4.8500	+21.554%	32	735	-84.948%
2026-04-28	3.9500	4.0100	3.8500	3.9900	+13.675%	19	724	-81.704%
2026-04-27	3.7000	3.7000	3.3900	3.5100	+2.933%	7	722	-79.202%
2026-04-24	3.6500	3.6500	3.4100	3.4100	-9.549%	12	724	-78.592%
2026-04-23	3.7800	3.7900	3.3200	3.7700	+5.899%	16	723	-80.637%
2026-04-22	3.5900	3.6300	3.4900	3.5600	+3.188%	7	718	-79.494%
2026-04-21	3.4500	3.4500	3.4500	3.4500	-1.429%	2	718	-78.841%
2026-04-20	3.5000	3.5500	3.4500	3.5000	+15.132%	45	716	-79.143%
2026-04-17	2.5000	3.0400	2.1200	3.0400	-28.132%	95	683	-75.987%
2026-04-16	3.7500	4.3500	3.7500	4.2300	+22.254%	6	708	-82.742%
2026-04-15	3.1600	3.5000	3.1600	3.4600	+11.974%	104	705	-78.902%
2026-04-14	3.3500	3.3500	3.0900	3.0900	-26.429%	7	687	-76.375%
2026-04-13	4.4000	4.4000	4.2000	4.2000	-22.936%	2	691	-82.619%
2026-04-09	6.4000	6.4000	5.0500	5.4500	+12.371%	22	691	-86.606%
2026-04-08	5.0000	5.4500	4.8500	4.8500	-51.500%	214	689	-84.948%
2026-04-07	9.6000	10.0000	9.6000	10.0000	+23.916%	8	556	-92.700%
2026-04-02	9.6000	9.6000	7.7100	8.0700	+7.029%	151	409	-90.954%
2026-04-01	8.0300	8.0300	7.5400	7.5400	-29.268%	6	409	-90.318%
2026-03-31	13.6800	13.6800	10.3700	10.6600	-18.935%	60	411	-93.152%
2026-03-30	14.3700	15.1000	13.1500	13.1500	+7.787%	35	366	-94.449%
2026-03-27	10.0000	12.2000	10.0000	12.2000	+28.692%	131	340	-94.016%
2026-03-26	8.9500	9.4800	8.9500	9.4800	+11.268%	296	317	-92.300%
2026-03-25	8.9800	9.3000	8.5200	8.5200	-11.065%	15	216	-91.432%
2026-03-24	9.8000	10.4000	9.5800	9.5800	+25.887%	58	208	-92.380%
2026-03-23	7.7000	7.7000	7.6100	7.6100	-6.165%	2	180	-90.407%
2026-03-20	8.0500	8.2500	8.0500	8.1100	+15.857%	26	179	-90.999%
2026-03-19	5.8500	7.2900	5.8500	7.0000	+2.941%	80	167	-89.571%
2026-03-18	6.7000	6.8000	6.7000	6.8000	-3.955%	36	150	-89.265%
2026-03-17	7.0400	7.1000	7.0400	7.0800	+13.280%	135	180	-89.689%
2026-03-16	6.3000	6.3000	6.2500	6.2500	+7.759%	21	92	-88.320%
2026-03-13	5.8500	5.8500	5.8000	5.8000	+24.731%	5	79	-87.414%
2026-03-11	4.5500	4.6500	4.5500	4.6500	-13.889%	3	74	-84.301%
2026-03-09	5.4000	5.4000	5.3000	5.4000	-0.917%	28	71	-86.481%
2026-03-06	5.4500	5.4500	5.4000	5.4500	+9.879%	5	53	-86.606%
2026-03-05	4.9600	4.9600	4.9600	4.9600	+7.127%	8	49	-85.282%
2026-03-04	4.6300	4.6300	4.6300	4.6300	-20.855%	2	41	-84.233%
2026-03-03	6.0000	6.0000	5.8100	5.8500	-12.030%	29	41	-87.521%
2026-03-02	6.9000	6.9000	6.3400	6.6500	+35.714%	46	25	-89.023%
2026-02-23	4.9000	4.9000	4.9000	4.9000	-0.407%	1	3	-85.102%
2026-02-19	5.0200	5.0200	4.9200	4.9200	0.000%	2	2	-85.163%