Dark

XOM20261016C185
XOM Oct 16 2026 185.00 Call (XOM261016C00185000)
option OPRA

EOD

Sep 18, 2026

0.3200-27.273%(-0.1200)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.4400	0.4800	0.3200	0.3200	-27.273%	43	2,929	0.000%
2026-09-17	0.5200	0.6000	0.4000	0.4400	-13.725%	111	2,957	-27.273%
2026-09-16	1.0300	1.0400	0.5100	0.5100	-64.085%	640	2,991	-37.255%
2026-09-15	1.1000	1.4400	1.0800	1.4200	+89.333%	1,330	2,677	-77.465%
2026-09-14	1.3400	1.5000	0.7500	0.7500	-25.000%	114	1,854	-57.333%
2026-09-11	0.8500	1.0700	0.8300	1.0000	+9.890%	339	1,852	-68.000%
2026-09-10	1.3300	1.3300	0.8400	0.9100	0.000%	125	1,714	-64.835%
2026-09-09	0.7800	1.0000	0.7600	0.9100	+62.500%	211	1,719	-64.835%
2026-09-08	0.6000	0.7800	0.4800	0.5600	+9.804%	18	1,734	-42.857%
2026-09-04	0.6700	0.6700	0.5000	0.5100	-32.000%	30	1,725	-37.255%
2026-09-03	1.0100	1.1100	0.7500	0.7500	-27.885%	17	1,725	-57.333%
2026-09-02	1.1800	1.1800	0.9100	1.0400	-14.754%	70	1,720	-69.231%
2026-09-01	0.9700	1.2200	0.9300	1.2200	+69.444%	67	1,690	-73.770%
2026-08-31	0.7000	0.8000	0.6500	0.7200	+80.000%	66	1,663	-55.556%
2026-08-28	0.4600	0.4700	0.4000	0.4000	-25.926%	47	1,623	-20.000%
2026-08-27	0.6500	0.6500	0.5100	0.5400	-22.857%	80	1,590	-40.741%
2026-08-26	0.7700	0.9300	0.7000	0.7000	-32.039%	131	1,575	-54.286%
2026-08-25	1.0700	1.1100	0.9700	1.0300	-21.374%	94	1,505	-68.932%
2026-08-24	1.7100	1.7100	1.2000	1.3100	-22.024%	246	1,495	-75.573%
2026-08-21	2.2300	2.2300	1.6700	1.6800	-19.617%	43	1,366	-80.952%
2026-08-20	2.1200	2.4600	2.0500	2.0900	+22.941%	56	1,334	-84.689%
2026-08-19	2.0800	2.4100	1.7000	1.7000	-12.371%	121	1,320	-81.176%
2026-08-18	1.6700	1.9400	1.5400	1.9400	+43.704%	53	1,215	-83.505%
2026-08-17	1.1000	1.4000	1.1000	1.3500	+26.168%	72	1,194	-76.296%
2026-08-14	0.9100	1.1200	0.9100	1.0700	+13.830%	6	1,215	-70.093%
2026-08-13	1.0300	1.0300	0.9400	0.9400	-12.150%	39	1,210	-65.957%
2026-08-12	1.0300	1.0700	1.0300	1.0700	-15.079%	41	1,221	-70.093%
2026-08-11	1.5500	1.5500	1.2600	1.2600	-11.268%	39	1,221	-74.603%
2026-08-10	1.1200	1.4200	1.0800	1.4200	+84.416%	39	1,205	-77.465%
2026-08-07	0.7500	0.8000	0.7500	0.7700	-3.750%	24	1,182	-58.442%
2026-08-06	0.7600	0.8100	0.7600	0.8000	+14.286%	9	1,169	-60.000%
2026-08-05	0.7000	0.7000	0.7000	0.7000	-29.293%	4	1,170	-54.286%
2026-08-04	0.7200	0.9900	0.7200	0.9900	-8.333%	8	1,170	-67.677%
2026-08-03	1.0400	1.1000	1.0000	1.0800	-11.475%	32	1,166	-70.370%
2026-07-31	1.0300	1.2200	0.9900	1.2200	-23.750%	18	1,140	-73.770%
2026-07-30	1.2500	1.6200	1.2500	1.6000	-6.433%	62	1,132	-80.000%
2026-07-29	1.5400	1.8200	1.5400	1.7100	+55.455%	75	1,107	-81.287%
2026-07-28	1.4200	1.4200	1.0700	1.1000	-16.031%	241	1,081	-70.909%
2026-07-27	1.4400	1.4500	1.2900	1.3100	-29.947%	58	926	-75.573%
2026-07-24	1.5900	2.1000	1.5900	1.8700	+2.186%	877	938	-82.888%
2026-07-23	1.7500	2.1900	1.7500	1.8300	+29.787%	546	756	-82.514%
2026-07-22	1.2300	1.4100	1.2300	1.4100	+30.556%	6	454	-77.305%
2026-07-21	1.0600	1.0900	1.0600	1.0800	+24.138%	23	453	-70.370%
2026-07-20	0.8700	0.8700	0.8700	0.8700	+24.286%	30	434	-63.218%
2026-07-16	0.7000	0.7000	0.7000	0.7000	0.000%	1	404	-54.286%
2026-07-13	0.6000	0.7300	0.6000	0.7000	+20.690%	5	404	-54.286%
2026-07-08	0.5800	0.5800	0.5800	0.5800	+48.718%	2	401	-44.828%
2026-06-30	0.3900	0.3900	0.3900	0.3900	-29.091%	1	403	-17.949%
2026-06-23	0.5500	0.6000	0.5500	0.5500	-8.333%	89	404	-41.818%
2026-06-18	0.7300	0.7300	0.5400	0.6000	-34.066%	29	346	-46.667%
2026-06-17	0.9100	0.9100	0.9100	0.9100	-2.151%	1	346	-64.835%
2026-06-15	0.8700	1.0500	0.8600	0.9300	-50.000%	42	346	-65.591%
2026-06-12	1.6300	1.8900	1.6300	1.8600	-6.061%	4	346	-82.796%
2026-06-11	2.7100	2.7100	1.9800	1.9800	-25.000%	11	346	-83.838%
2026-06-10	2.5900	2.6400	2.5500	2.6400	+15.284%	10	345	-87.879%
2026-06-09	2.4800	2.4800	2.0800	2.2900	-16.117%	90	345	-86.026%
2026-06-08	2.9600	2.9600	2.7300	2.7300	+9.200%	28	347	-88.278%
2026-06-05	2.5200	2.5400	2.4200	2.5000	-11.348%	15	365	-87.200%
2026-06-04	2.9600	2.9600	2.6600	2.8200	-13.231%	8	360	-88.652%
2026-06-03	2.6800	3.4700	2.6700	3.2500	+30.000%	14	361	-90.154%
2026-06-02	2.3700	2.5300	2.2500	2.5000	+14.679%	22	359	-87.200%
2026-06-01	2.2500	2.2700	2.1400	2.1800	+17.204%	6	359	-85.321%
2026-05-28	2.2000	2.2100	1.7700	1.8600	-11.005%	56	361	-82.796%
2026-05-27	1.9700	2.1100	1.9700	2.0900	-18.677%	18	365	-84.689%
2026-05-26	3.0900	3.1400	2.5700	2.5700	-26.571%	22	362	-87.549%
2026-05-22	3.4100	3.5000	3.3900	3.5000	-17.647%	10	372	-90.857%
2026-05-20	4.7200	4.7200	4.2500	4.2500	-22.727%	32	368	-92.471%
2026-05-19	5.7000	5.7000	5.5000	5.5000	+2.041%	36	368	-94.182%
2026-05-18	4.0000	5.4700	4.0000	5.3900	+40.000%	18	368	-94.063%
2026-05-15	3.1700	3.8500	3.1700	3.8500	+44.195%	10	368	-91.688%
2026-05-14	2.6900	2.6900	2.6700	2.6700	+4.706%	2	328	-88.015%
2026-05-13	2.4800	2.6200	2.4800	2.5500	-1.163%	22	328	-87.451%
2026-05-12	2.5900	2.6200	2.5000	2.5800	+11.207%	16	328	-87.597%
2026-05-11	1.8600	2.3500	1.8600	2.3200	+38.922%	31	328	-86.207%
2026-05-08	1.6900	1.7000	1.6600	1.6700	-15.228%	13	326	-80.838%
2026-05-07	1.7600	2.0100	1.7600	1.9700	-16.525%	18	327	-83.756%
2026-05-06	2.3300	2.4200	2.2100	2.3600	-30.792%	6	326	-86.441%
2026-05-05	3.2000	3.4100	3.2000	3.4100	-5.278%	6	322	-90.616%
2026-05-04	2.9300	3.6000	2.9300	3.6000	+7.463%	20	319	-91.111%
2026-05-01	3.4200	3.6500	3.3500	3.3500	-13.660%	19	313	-90.448%
2026-04-30	3.9200	4.1200	3.8800	3.8800	+15.821%	24	313	-91.753%
2026-04-29	3.0500	3.3500	3.0500	3.3500	+7.372%	4	309	-90.448%
2026-04-28	3.1700	3.1700	3.1000	3.1200	+10.638%	18	309	-89.744%
2026-04-27	3.0500	3.0500	2.8200	2.8200	-0.353%	21	306	-88.652%
2026-04-24	3.0100	3.0200	2.7300	2.8300	-5.667%	12	296	-88.693%
2026-04-23	3.4700	3.4700	2.9900	3.0000	+3.806%	13	297	-89.333%
2026-04-22	2.8400	2.8900	2.8400	2.8900	+3.214%	6	295	-88.927%
2026-04-21	2.8000	2.8000	2.8000	2.8000	+78.344%	1	297	-88.571%
2026-04-17	1.8700	1.8700	1.5700	1.5700	-55.143%	4	297	-79.618%
2026-04-16	2.9800	3.5000	2.9800	3.5000	+26.812%	13	296	-90.857%
2026-04-15	2.5900	2.7600	2.3700	2.7600	+6.977%	51	296	-88.406%
2026-04-14	2.7200	2.7200	2.5000	2.5800	-24.118%	27	307	-87.597%
2026-04-13	3.5700	3.6500	3.4000	3.4000	-4.494%	117	394	-90.588%
2026-04-10	4.1000	4.1000	3.5600	3.5600	-13.801%	3	394	-91.011%
2026-04-09	4.7000	5.0800	4.0400	4.1300	+4.030%	111	394	-92.252%
2026-04-08	4.0000	4.3000	3.9200	3.9700	-49.233%	18	392	-91.940%
2026-04-07	7.8200	7.8200	7.8200	7.8200	+21.240%	1	384	-95.908%
2026-04-06	6.6000	6.6000	6.4500	6.4500	+4.032%	2	383	-95.039%
2026-04-02	6.2500	6.5000	6.2000	6.2000	+0.813%	5	379	-94.839%
2026-04-01	6.0000	6.1500	6.0000	6.1500	-49.549%	125	379	-94.797%
2026-03-31	12.2000	12.2000	12.0000	12.1900	+2.609%	16	263	-97.375%
2026-03-30	11.1800	11.9200	11.1800	11.8800	+31.271%	126	258	-97.306%
2026-03-27	9.0000	9.0500	8.9000	9.0500	+17.532%	51	146	-96.464%
2026-03-26	6.7500	7.7000	6.5500	7.7000	+7.692%	40	119	-95.844%
2026-03-25	7.1500	7.1500	7.1500	7.1500	-13.855%	2	103	-95.524%
2026-03-24	8.3000	8.4100	8.3000	8.3000	+40.678%	47	101	-96.145%
2026-03-23	6.3500	6.5000	5.9000	5.9000	-13.235%	40	97	-94.576%
2026-03-20	7.3600	7.3600	6.8000	6.8000	+24.771%	20	86	-95.294%
2026-03-19	5.0500	5.4500	5.0000	5.4500	-7.627%	9	66	-94.128%
2026-03-17	5.3500	5.9000	5.3500	5.9000	+46.040%	6	60	-94.576%
2026-03-11	4.0000	4.0700	4.0000	4.0400	+24.308%	6	54	-92.079%
2026-03-10	3.2500	3.2500	3.2500	3.2500	-26.304%	2	48	-90.154%
2026-03-09	3.9500	4.4100	3.9500	4.4100	+8.889%	14	46	-92.744%
2026-03-05	4.0500	4.0500	4.0500	4.0500	+5.195%	8	35	-92.099%
2026-03-04	3.8500	3.8500	3.8500	3.8500	-23.762%	1	27	-91.688%
2026-03-03	5.0500	5.0500	5.0500	5.0500	-1.942%	4	27	-93.663%
2026-03-02	5.4000	5.5300	5.1000	5.1500	+39.189%	43	27	-93.786%
2026-02-24	3.7000	3.7000	3.7000	3.7000	0.000%	10	10	-91.351%