Dark

XOM20261120C150
XOM Nov 20 2026 150.00 Call (XOM261120C00150000)
option OPRA

EOD

Sep 18, 2026

16.11-0.862%(-0.14)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	16.1100	16.1100	16.1100	16.1100	-0.862%	2	832	0.000%
2026-09-17	16.3600	16.3600	15.7500	16.2500	-10.714%	7	830	-0.862%
2026-09-16	18.2000	18.2000	18.2000	18.2000	-17.197%	30	831	-11.484%
2026-09-15	21.0000	22.3800	21.0000	21.9800	+18.811%	20	831	-26.706%
2026-09-14	21.7600	21.7600	18.5000	18.5000	-2.529%	34	844	-12.919%
2026-09-11	18.6500	18.9800	18.6500	18.9800	+0.264%	2	848	-15.121%
2026-09-10	18.6000	18.9300	18.6000	18.9300	+1.939%	3	848	-14.897%
2026-09-09	18.3000	18.5700	18.3000	18.5700	+18.658%	5	849	-13.247%
2026-09-08	16.6500	16.7000	14.7700	15.6500	-14.481%	20	851	+2.939%
2026-09-02	17.5500	18.3000	17.5500	18.3000	-1.877%	4	849	-11.967%
2026-09-01	17.0000	18.6500	17.0000	18.6500	+29.694%	25	851	-13.619%
2026-08-31	14.3000	14.3800	14.3000	14.3800	+20.134%	3	858	+12.031%
2026-08-28	11.9700	11.9700	11.9700	11.9700	-7.923%	3	860	+34.586%
2026-08-27	13.0000	13.0000	13.0000	13.0000	-12.752%	3	862	+23.923%
2026-08-26	14.9000	14.9000	14.9000	14.9000	-10.241%	3	862	+8.121%
2026-08-25	16.6000	16.6000	16.6000	16.6000	-4.323%	2	865	-2.952%
2026-08-24	17.3500	17.3500	17.3500	17.3500	-12.814%	1	865	-7.147%
2026-08-21	21.3000	21.3000	19.9000	19.9000	-6.617%	21	865	-19.045%
2026-08-20	21.6700	21.8300	21.3100	21.3100	+5.652%	27	881	-24.402%
2026-08-19	22.3000	22.3000	20.1700	20.1700	+0.850%	99	885	-20.129%
2026-08-18	18.8500	20.0000	18.4100	20.0000	+14.811%	66	927	-19.450%
2026-08-17	15.2500	17.5200	15.2500	17.4200	+15.364%	94	967	-7.520%
2026-08-14	15.3000	15.3000	15.1000	15.1000	+6.865%	11	983	+6.689%
2026-08-13	13.7600	14.3700	13.2500	14.1300	-7.039%	71	972	+14.013%
2026-08-11	15.5400	16.1000	15.0500	15.2000	-0.524%	84	963	+5.987%
2026-08-10	14.2000	15.3000	14.1400	15.2800	+41.481%	12	961	+5.432%
2026-08-07	11.9900	12.0000	10.8000	10.8000	-10.000%	61	978	+49.167%
2026-08-06	10.8500	12.0000	10.8500	12.0000	+14.286%	63	947	+34.250%
2026-08-05	10.4500	10.6700	10.2500	10.5000	-2.416%	154	924	+53.429%
2026-08-04	9.6300	10.7600	9.5500	10.7600	-12.520%	64	899	+49.721%
2026-08-03	13.1000	13.1000	12.3000	12.3000	+5.579%	9	839	+30.976%
2026-07-31	12.0500	12.1300	11.2500	11.6500	-18.702%	60	835	+38.283%
2026-07-30	14.3300	14.3300	14.3300	14.3300	-1.104%	1	833	+12.421%
2026-07-29	14.8000	15.7000	13.8000	14.4900	+25.672%	48	832	+11.180%
2026-07-28	12.4500	12.4500	11.5300	11.5300	-13.633%	5	810	+39.722%
2026-07-27	13.0500	13.3500	13.0000	13.3500	-14.368%	11	810	+20.674%
2026-07-24	15.5900	15.5900	15.5900	15.5900	+3.245%	3	807	+3.335%
2026-07-23	14.9700	15.1000	14.9500	15.1000	+16.333%	12	804	+6.689%
2026-07-22	12.2500	13.2000	12.2500	12.9800	+17.148%	63	802	+24.114%
2026-07-21	9.9000	11.2000	9.9000	11.0800	+13.641%	29	763	+45.397%
2026-07-20	9.2500	10.0500	9.2500	9.7500	+3.723%	154	763	+65.231%
2026-07-17	9.5500	9.9000	9.2200	9.4000	+14.355%	88	709	+71.383%
2026-07-16	8.0000	8.6500	8.0000	8.2200	+12.757%	71	664	+95.985%
2026-07-15	7.1500	7.2900	6.9300	7.2900	-9.215%	4	661	+120.988%
2026-07-14	7.8000	8.0300	7.7800	8.0300	+0.375%	6	661	+100.623%
2026-07-13	6.9900	8.0000	6.8300	8.0000	+68.421%	9	660	+101.375%
2026-07-09	5.5500	5.5500	4.7500	4.7500	-24.000%	9	656	+239.158%
2026-07-08	7.2300	7.2300	5.8600	6.2500	+10.424%	7	660	+157.760%
2026-07-07	5.8400	5.8400	5.6600	5.6600	+20.940%	2	659	+184.629%
2026-07-06	4.6800	4.6800	4.6800	4.6800	-13.333%	1	657	+244.231%
2026-07-02	5.4000	5.4000	5.4000	5.4000	+20.000%	2	656	+198.333%
2026-07-01	4.6500	5.0000	4.5000	4.5000	-5.263%	6	656	+258.000%
2026-06-30	4.5500	4.7700	4.5500	4.7500	-1.247%	24	654	+239.158%
2026-06-29	4.7500	4.8100	4.7500	4.8100	+0.208%	4	632	+234.927%
2026-06-26	4.8000	4.8000	4.8000	4.8000	-5.882%	1	634	+235.625%
2026-06-25	5.1500	5.1500	5.1000	5.1000	+0.990%	20	634	+215.882%
2026-06-24	5.0000	5.0500	4.9000	5.0500	-19.200%	43	614	+219.010%
2026-06-23	6.1500	6.2500	6.1500	6.2500	+4.866%	22	572	+157.760%
2026-06-22	5.7900	6.0000	5.7100	5.9600	+1.188%	27	552	+170.302%
2026-06-18	5.6500	5.8900	5.4100	5.8900	-16.690%	257	248	+173.514%
2026-06-17	7.5500	7.7000	7.0700	7.0700	-5.984%	93	248	+127.864%
2026-06-16	7.7500	7.7600	7.5200	7.5200	-5.409%	6	248	+114.229%
2026-06-15	7.9000	7.9500	7.8700	7.9500	-32.051%	12	248	+102.642%
2026-06-12	11.8200	11.8200	11.7000	11.7000	+2.183%	11	248	+37.692%
2026-06-11	12.2500	12.2500	11.4000	11.4500	-18.852%	11	248	+40.699%
2026-06-10	13.9700	14.1800	13.9700	14.1100	+4.364%	27	248	+14.174%
2026-06-09	13.5200	13.5200	13.5200	13.5200	-7.334%	2	224	+19.157%
2026-06-08	14.5900	14.5900	14.5900	14.5900	-8.755%	1	224	+10.418%
2026-06-03	15.9900	15.9900	15.9900	15.9900	+25.412%	1	224	+0.750%
2026-06-02	13.0100	13.0100	12.7500	12.7500	+0.791%	11	224	+26.353%
2026-06-01	11.4500	13.0500	11.4500	12.6500	+19.340%	50	213	+27.352%
2026-05-29	10.6300	10.6300	10.5200	10.6000	-8.856%	8	192	+51.981%
2026-05-28	11.5600	11.6500	11.5600	11.6300	-14.296%	56	184	+38.521%
2026-05-26	14.7000	14.7000	13.5700	13.5700	-19.322%	8	182	+18.718%
2026-05-22	16.5000	16.8200	16.5000	16.8200	-11.474%	2	178	-4.221%
2026-05-21	19.0000	19.0000	19.0000	19.0000	+3.939%	1	178	-15.211%
2026-05-20	22.3500	22.3500	18.2800	18.2800	-11.733%	3	178	-11.871%
2026-05-18	20.0000	20.7100	20.0000	20.7100	+54.552%	2	178	-22.211%
2026-05-13	13.4100	13.4100	13.4000	13.4000	-2.047%	80	178	+20.224%
2026-05-12	13.5500	13.6800	13.0000	13.6800	+4.427%	22	178	+17.763%
2026-05-11	10.9500	13.1000	10.9500	13.1000	+31.658%	14	178	+22.977%
2026-05-08	10.0200	10.0200	9.9500	9.9500	-9.873%	5	125	+61.910%
2026-05-07	10.3500	11.0500	10.3500	11.0400	-12.381%	20	120	+45.924%
2026-05-06	12.9100	12.9100	12.6000	12.6000	-20.505%	9	105	+27.857%
2026-05-05	15.8500	15.8500	15.8500	15.8500	+2.126%	10	101	+1.640%
2026-05-04	15.5200	15.5200	15.5200	15.5200	+1.239%	3	91	+3.802%
2026-05-01	15.8000	15.8000	15.2000	15.3300	-4.486%	13	86	+5.088%
2026-04-30	16.0500	16.0500	16.0500	16.0500	+9.556%	1	86	+0.374%
2026-04-28	14.6500	14.6500	14.6500	14.6500	+10.733%	2	85	+9.966%
2026-04-24	14.9500	14.9500	12.8500	13.2300	-3.782%	26	85	+21.769%
2026-04-23	13.7500	13.7500	13.7500	13.7500	+5.203%	25	109	+17.164%
2026-04-22	13.3000	13.3000	13.0700	13.0700	+3.320%	23	104	+23.259%
2026-04-21	11.7500	12.7000	11.7500	12.6500	-1.938%	23	112	+27.352%
2026-04-20	12.9000	12.9000	12.9000	12.9000	+9.322%	3	112	+24.884%
2026-04-17	10.0000	11.8000	9.4400	11.8000	-22.623%	46	109	+36.525%
2026-04-16	15.2500	15.2500	15.2500	15.2500	+16.412%	10	97	+5.639%
2026-04-15	12.8500	13.1000	12.8500	13.1000	-14.211%	14	87	+22.977%
2026-04-13	16.0000	16.2000	15.2700	15.2700	-2.739%	7	79	+5.501%
2026-04-10	16.9500	16.9500	15.7000	15.7000	-12.778%	39	40	+2.611%
2026-04-09	18.0000	18.0000	18.0000	18.0000	+5.882%	1	40	-10.500%
2026-04-08	16.5200	17.0000	16.5200	17.0000	-33.929%	3	39	-5.235%
2026-04-02	25.7300	25.7300	25.7300	25.7300	+14.356%	1	40	-37.388%
2026-04-01	22.3000	22.5800	22.2000	22.5000	-30.598%	5	40	-28.400%
2026-03-30	33.0000	33.0000	32.4200	32.4200	+29.576%	2	40	-50.308%
2026-03-26	24.4400	25.0200	24.4400	25.0200	+12.906%	5	41	-35.612%
2026-03-23	22.0700	22.1600	22.0700	22.1600	-3.861%	2	39	-27.301%
2026-03-20	23.0500	23.0500	23.0500	23.0500	+9.762%	12	38	-30.108%
2026-03-19	21.0000	21.0000	21.0000	21.0000	+15.195%	1	45	-23.286%
2026-03-13	18.0600	18.2500	18.0600	18.2300	+10.485%	3	45	-11.629%
2026-03-11	15.6500	16.5000	15.6500	16.5000	+6.935%	34	48	-2.364%
2026-03-10	15.4300	15.4300	15.4300	15.4300	-9.075%	12	23	+4.407%
2026-03-09	16.9700	16.9700	16.9700	16.9700	+6.062%	5	11	-5.068%
2026-03-06	16.7500	16.7500	16.0000	16.0000	+3.093%	10	11	+0.687%
2026-03-05	15.5200	15.5200	15.5200	15.5200	-10.548%	5	9	+3.802%
2026-03-03	17.3400	17.3500	17.3400	17.3500	0.000%	4	4	-7.147%