Dark

XOM20261016C190
XOM Oct 16 2026 190.00 Call (XOM261016C00190000)
option OPRA

EOD

Sep 18, 2026

0.1900-32.143%(-0.0900)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	0.2900	0.2900	0.1800	0.1900	-32.143%	12	4,065	0.000%
2026-09-17	0.3200	0.3200	0.1900	0.2800	-17.647%	98	4,065	-32.143%
2026-09-16	0.5000	0.5000	0.3100	0.3400	-58.537%	228	4,050	-44.118%
2026-09-15	0.5700	0.8800	0.5700	0.8200	+70.833%	154	4,028	-76.829%
2026-09-14	0.7600	0.8200	0.4700	0.4800	-11.111%	41	4,005	-60.417%
2026-09-11	0.6700	0.6700	0.4500	0.5400	-11.475%	42	3,992	-64.815%
2026-09-10	0.6400	0.6400	0.6000	0.6100	+15.094%	35	3,964	-68.852%
2026-09-09	0.5400	0.6200	0.5100	0.5300	+43.243%	24	3,977	-64.151%
2026-09-08	0.3700	0.3800	0.3000	0.3700	+12.121%	31	3,977	-48.649%
2026-09-04	0.2800	0.3500	0.2800	0.3300	-35.294%	521	3,985	-42.424%
2026-09-03	0.5900	0.6400	0.5100	0.5100	-19.048%	19	3,985	-62.745%
2026-09-02	0.6200	0.6300	0.5700	0.6300	-18.182%	57	3,975	-69.841%
2026-09-01	0.6100	0.7700	0.4300	0.7700	+87.805%	86	3,971	-75.325%
2026-08-31	0.4700	0.4700	0.3800	0.4100	+28.125%	87	3,938	-53.659%
2026-08-28	0.3500	0.3700	0.2800	0.3200	-3.030%	43	3,909	-40.625%
2026-08-27	0.4700	0.4700	0.2900	0.3300	-26.667%	70	3,877	-42.424%
2026-08-26	0.5500	0.5600	0.4200	0.4500	-34.783%	86	3,863	-57.778%
2026-08-25	0.7100	0.7200	0.6400	0.6900	-18.824%	194	3,869	-72.464%
2026-08-24	0.9900	0.9900	0.8000	0.8500	-22.727%	173	3,835	-77.647%
2026-08-21	1.3300	1.3500	1.1000	1.1000	-23.077%	53	3,780	-82.727%
2026-08-20	1.3500	1.6000	1.3500	1.4300	+32.407%	88	3,759	-86.713%
2026-08-19	1.3800	1.6100	1.0800	1.0800	-12.903%	1,256	3,738	-82.407%
2026-08-18	1.1800	1.2900	1.1000	1.2400	+44.186%	55	2,795	-84.677%
2026-08-17	0.7400	0.9200	0.7400	0.8600	+26.471%	37	2,798	-77.907%
2026-08-13	0.6100	0.7200	0.6100	0.6800	-4.225%	16	2,773	-72.059%
2026-08-12	0.7100	0.7100	0.7100	0.7100	-11.250%	1	2,765	-73.239%
2026-08-11	1.0100	1.0500	0.8000	0.8000	-20.000%	81	2,765	-76.250%
2026-08-10	0.7700	1.0000	0.7700	1.0000	+100.000%	35	2,792	-81.000%
2026-08-07	0.4600	0.5000	0.4600	0.5000	-7.407%	2	2,789	-62.000%
2026-08-06	0.3800	0.5400	0.3800	0.5400	+10.204%	512	2,788	-64.815%
2026-08-05	0.5100	0.5200	0.4800	0.4900	-18.333%	157	3,300	-61.224%
2026-08-04	0.5100	0.6100	0.5100	0.6000	-21.053%	226	3,432	-68.333%
2026-08-03	0.8000	0.8000	0.7400	0.7600	-20.833%	228	3,564	-75.000%
2026-07-31	0.7700	0.9600	0.7700	0.9600	-17.949%	9	3,583	-80.208%
2026-07-30	0.8700	1.1700	0.8700	1.1700	-6.400%	124	3,579	-83.761%
2026-07-29	1.2000	1.4500	1.2000	1.2500	+81.159%	68	3,497	-84.800%
2026-07-28	1.0400	1.0400	0.6900	0.6900	-28.866%	516	3,475	-72.464%
2026-07-27	1.0800	1.0900	0.9700	0.9700	-28.148%	1,056	3,889	-80.412%
2026-07-24	1.3000	1.3500	1.2300	1.3500	-11.765%	101	3,144	-85.926%
2026-07-23	1.3500	1.5300	1.3500	1.5300	+41.667%	26	3,063	-87.582%
2026-07-22	0.9000	1.0800	0.9000	1.0800	+45.946%	1,505	3,056	-82.407%
2026-07-21	0.7100	0.7600	0.7100	0.7400	+8.824%	23	1,667	-74.324%
2026-07-20	0.6800	0.6800	0.6800	0.6800	-10.526%	1	1,683	-72.059%
2026-07-17	0.8900	0.8900	0.6700	0.7600	+76.744%	21	1,682	-75.000%
2026-07-13	0.4200	0.4500	0.4100	0.4300	+65.385%	6	1,682	-55.814%
2026-06-26	0.2600	0.2600	0.2600	0.2600	-45.833%	500	1,687	-26.923%
2026-06-23	0.4800	0.4800	0.4800	0.4800	+11.628%	2	1,203	-60.417%
2026-06-22	0.4300	0.4300	0.4300	0.4300	-45.570%	1	1,203	-55.814%
2026-06-16	0.6500	0.7900	0.6500	0.7900	+6.757%	3	1,202	-75.949%
2026-06-15	0.7400	0.7400	0.7400	0.7400	-47.887%	3	1,202	-74.324%
2026-06-12	1.3000	1.5000	1.2500	1.4200	-24.868%	14	1,202	-86.620%
2026-06-11	2.1800	2.1900	1.8900	1.8900	-5.970%	12	1,202	-89.947%
2026-06-10	1.9800	2.0100	1.9800	2.0100	+10.440%	4	1,202	-90.547%
2026-06-09	1.9600	1.9600	1.6500	1.8200	-18.750%	45	1,201	-89.560%
2026-06-08	2.3500	2.3500	2.2000	2.2400	+11.443%	16	1,187	-91.518%
2026-06-05	2.0600	2.0700	1.9200	2.0100	-14.831%	24	1,177	-90.547%
2026-06-04	2.3300	2.3600	2.2200	2.3600	-7.813%	17	1,180	-91.949%
2026-06-03	2.0700	2.9500	2.0700	2.5600	+24.878%	28	1,176	-92.578%
2026-06-02	1.8600	2.0500	1.8100	2.0500	+16.477%	23	1,182	-90.732%
2026-06-01	1.4500	1.7900	1.4500	1.7600	+39.683%	21	1,173	-89.205%
2026-05-29	1.2200	1.3300	1.2200	1.2600	-16.000%	33	1,172	-84.921%
2026-05-28	1.6900	1.6900	1.4300	1.5000	-1.316%	32	1,171	-87.333%
2026-05-27	1.5200	1.5700	1.5200	1.5200	-29.302%	23	1,169	-87.500%
2026-05-26	2.5200	2.5200	2.1500	2.1500	-21.245%	20	1,184	-91.163%
2026-05-22	2.8000	2.8000	2.6300	2.7300	-6.186%	29	1,190	-93.040%
2026-05-21	3.3200	3.3200	2.9100	2.9100	-11.818%	10	1,186	-93.471%
2026-05-20	4.2400	4.2400	3.3000	3.3000	-27.473%	31	1,186	-94.242%
2026-05-19	4.3900	4.5500	4.3900	4.5500	+1.111%	3	1,186	-95.824%
2026-05-18	3.1800	4.5000	3.1800	4.5000	+30.435%	21	1,186	-95.778%
2026-05-15	2.9200	3.4500	2.9200	3.4500	+62.736%	29	1,186	-94.493%
2026-05-14	2.1200	2.1300	1.9100	2.1200	+2.913%	629	1,169	-91.038%
2026-05-13	1.9900	2.0600	1.9900	2.0600	+1.478%	18	674	-90.777%
2026-05-12	2.0000	2.0400	2.0000	2.0300	+16.667%	6	674	-90.640%
2026-05-11	1.5300	1.7400	1.5300	1.7400	+27.941%	4	674	-89.080%
2026-05-08	1.3100	1.3800	1.3000	1.3600	-14.465%	20	672	-86.029%
2026-05-07	1.5900	1.5900	1.5900	1.5900	-17.188%	1	667	-88.050%
2026-05-06	1.9200	1.9200	1.9200	1.9200	-29.927%	1	667	-90.104%
2026-05-05	2.6500	2.7700	2.5900	2.7400	+6.202%	12	666	-93.066%
2026-05-04	2.4300	2.5800	2.2200	2.5800	-7.527%	12	667	-92.636%
2026-05-01	2.9200	2.9200	2.7900	2.7900	-12.813%	10	674	-93.190%
2026-04-30	3.2200	3.3100	3.2000	3.2000	-1.538%	12	674	-94.063%
2026-04-29	2.6600	3.2500	2.6600	3.2500	+23.106%	5	684	-94.154%
2026-04-28	2.5800	2.6700	2.5300	2.6400	+10.924%	18	681	-92.803%
2026-04-27	2.4100	2.4100	2.3800	2.3800	+6.250%	2	679	-92.017%
2026-04-24	2.4100	2.4100	2.2300	2.2400	-14.176%	12	679	-91.518%
2026-04-23	2.4600	2.6100	2.4100	2.6100	+23.113%	20	678	-92.720%
2026-04-22	2.3000	2.3200	2.1200	2.1200	-7.018%	16	673	-91.038%
2026-04-21	2.2800	2.2800	2.2800	2.2800	+0.441%	1	667	-91.667%
2026-04-20	2.2700	2.2700	2.2300	2.2700	+47.403%	17	667	-91.630%
2026-04-17	1.6000	1.6000	1.5400	1.5400	-43.173%	2	664	-87.662%
2026-04-16	2.4200	2.8500	2.4200	2.7100	+31.553%	714	665	-92.989%
2026-04-15	1.9000	2.1500	1.9000	2.0600	-3.738%	260	1,111	-90.777%
2026-04-14	2.0800	2.1400	2.0200	2.1400	-19.549%	20	1,111	-91.121%
2026-04-13	2.9800	2.9800	2.6600	2.6600	-9.215%	21	1,369	-92.857%
2026-04-10	3.3000	3.3000	2.7200	2.9300	-11.212%	346	1,369	-93.515%
2026-04-09	4.1500	4.1500	3.3000	3.3000	-4.348%	7	1,369	-94.242%
2026-04-08	3.0800	3.4500	3.0800	3.4500	-42.017%	12	1,365	-94.493%
2026-04-07	5.9500	5.9500	5.9500	5.9500	+12.264%	1	1,362	-96.807%
2026-04-06	5.3500	5.5000	5.3000	5.3000	-1.852%	9	1,362	-96.415%
2026-04-02	5.2000	5.4000	5.1000	5.4000	-0.917%	9	1,352	-96.481%
2026-04-01	5.4500	5.7500	4.9000	5.4500	-32.298%	17	1,352	-96.514%
2026-03-31	9.7800	10.3800	8.0500	8.0500	-19.500%	59	1,340	-97.640%
2026-03-30	9.7000	10.4000	9.7000	10.0000	+17.509%	167	1,329	-98.100%
2026-03-27	7.0000	8.6000	7.0000	8.5100	+31.938%	115	1,164	-97.767%
2026-03-26	6.2500	6.4500	6.2500	6.4500	+9.322%	25	1,063	-97.054%
2026-03-25	6.1500	6.1500	5.6500	5.9000	-11.278%	8	1,063	-96.780%
2026-03-24	5.9200	7.0000	5.9200	6.6500	+30.392%	39	1,063	-97.143%
2026-03-23	4.6700	5.1500	4.6700	5.1000	-6.077%	15	1,059	-96.275%
2026-03-20	5.8000	5.8000	5.1600	5.4300	+22.022%	1,055	1,065	-96.501%
2026-03-19	4.4500	4.4500	4.4500	4.4500	-6.316%	2	53	-95.730%
2026-03-18	4.7500	4.7500	4.7500	4.7500	+2.151%	1	51	-96.000%
2026-03-17	4.5000	4.8400	4.5000	4.6500	+5.682%	10	50	-95.914%
2026-03-16	4.2500	4.4000	4.2500	4.4000	+15.789%	12	42	-95.682%
2026-03-13	3.8000	3.8000	3.8000	3.8000	+15.502%	2	31	-95.000%
2026-03-11	3.2500	3.2900	3.1900	3.2900	+17.500%	10	29	-94.225%
2026-03-10	2.8000	2.8000	2.8000	2.8000	-23.288%	3	21	-93.214%
2026-03-09	3.7500	3.8000	3.6500	3.6500	-9.877%	14	21	-94.795%
2026-03-02	4.6000	4.6000	4.0500	4.0500	+32.353%	23	18	-95.309%
2026-02-24	3.0600	3.0600	3.0600	3.0600	0.000%	10	10	-93.791%