Dark

XOM20261120C160
XOM Nov 20 2026 160.00 Call (XOM261120C00160000)
option OPRA

EOD

Sep 18, 2026

9.50-5.000%(-0.50)1,930

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	9.5500	9.8300	9.0000	9.5000	-5.000%	1,930	3,340	0.000%
2026-09-17	9.9200	10.0000	9.3000	10.0000	-2.057%	45	1,816	-5.000%
2026-09-16	12.2800	12.2800	10.2100	10.2100	-29.828%	100	1,820	-6.954%
2026-09-15	12.2500	14.8500	12.1500	14.5500	+28.194%	129	1,841	-34.708%
2026-09-14	14.1900	15.0000	11.0500	11.3500	-9.273%	292	1,898	-16.300%
2026-09-11	12.0000	12.5500	11.4600	12.5100	+4.250%	194	1,915	-24.061%
2026-09-10	12.7000	12.7000	11.0200	12.0000	+4.348%	45	1,854	-20.833%
2026-09-09	10.7000	11.9000	10.6500	11.5000	+23.656%	38	1,852	-17.391%
2026-09-08	10.0500	10.1500	8.1400	9.3000	+7.639%	125	1,855	+2.151%
2026-09-04	9.0600	9.2000	8.5000	8.6400	-19.926%	31	1,845	+9.954%
2026-09-03	11.7300	11.7300	10.7900	10.7900	-6.580%	33	1,845	-11.956%
2026-09-02	12.0000	12.0000	11.0000	11.5500	-1.282%	33	1,854	-17.749%
2026-09-01	10.9800	12.0000	10.4100	11.7000	+26.486%	71	1,847	-18.803%
2026-08-31	8.6500	9.8100	8.3600	9.2500	+26.712%	53	1,846	+2.703%
2026-08-28	6.8500	7.3400	6.7500	7.3000	0.000%	92	1,829	+30.137%
2026-08-27	7.7500	7.7500	7.3000	7.3000	-12.575%	106	1,849	+30.137%
2026-08-26	8.4600	9.5200	8.3500	8.3500	-17.976%	19	1,837	+13.772%
2026-08-25	10.1500	10.7200	10.1500	10.1800	-14.165%	53	1,832	-6.680%
2026-08-24	12.5200	12.5200	10.9300	11.8600	-9.049%	61	1,802	-19.899%
2026-08-21	14.4300	14.4300	13.0400	13.0400	-7.056%	107	1,802	-27.147%
2026-08-20	15.0000	15.0000	14.0200	14.0300	+11.438%	5	1,891	-32.288%
2026-08-19	14.4500	14.9500	12.5900	12.5900	-3.079%	21	1,890	-24.543%
2026-08-18	12.5000	13.1500	11.8500	12.9900	+19.174%	26	1,886	-26.867%
2026-08-17	9.7900	11.2000	9.6500	10.9000	+15.957%	158	1,886	-12.844%
2026-08-14	9.7500	9.9500	9.2200	9.4000	+8.671%	424	1,752	+1.064%
2026-08-13	8.6300	9.1000	8.5000	8.6500	-8.466%	95	1,541	+9.827%
2026-08-12	8.5500	9.4500	8.3500	9.4500	-0.839%	52	1,527	+0.529%
2026-08-11	9.9000	10.5000	9.4000	9.5300	-2.456%	50	1,522	-0.315%
2026-08-10	7.9500	10.1900	7.7400	9.7700	+49.160%	478	1,513	-2.764%
2026-08-07	6.2600	6.7000	6.2600	6.5500	-9.655%	35	1,470	+45.038%
2026-08-06	6.5400	7.2500	6.2900	7.2500	+16.935%	28	1,443	+31.034%
2026-08-05	6.6500	6.6500	6.0000	6.2000	-17.881%	43	1,430	+53.226%
2026-08-04	5.7000	7.6500	5.7000	7.5500	-3.822%	53	1,404	+25.828%
2026-08-03	7.3000	8.2000	7.2000	7.8500	-4.848%	31	1,377	+21.019%
2026-07-31	7.0800	8.2500	7.0000	8.2500	-11.386%	25	1,367	+15.152%
2026-07-30	8.1200	9.3100	7.9500	9.3100	-2.000%	30	1,362	+2.041%
2026-07-29	9.1600	9.5500	9.1400	9.5000	+26.330%	133	1,350	0.000%
2026-07-28	8.7100	8.8500	7.1600	7.5200	-9.940%	11	1,274	+26.330%
2026-07-27	9.7500	9.7500	8.2000	8.3500	-13.918%	31	1,280	+13.772%
2026-07-24	9.8000	10.5200	9.5000	9.7000	+1.042%	80	1,272	-2.062%
2026-07-23	9.7500	10.7000	9.6000	9.6000	+12.544%	108	1,247	-1.042%
2026-07-22	7.7000	8.7000	7.7000	8.5300	+23.623%	525	1,227	+11.372%
2026-07-21	6.6900	7.0500	6.6900	6.9000	+13.115%	39	1,574	+37.681%
2026-07-20	6.0500	6.1000	5.7600	6.1000	+4.274%	18	1,556	+55.738%
2026-07-17	5.8000	5.8500	5.5500	5.8500	+18.182%	19	1,547	+62.393%
2026-07-16	4.9500	5.1000	4.8000	4.9500	+18.990%	32	1,553	+91.919%
2026-07-15	4.1000	4.1600	3.8500	4.1600	-11.489%	14	1,557	+128.365%
2026-07-14	5.0000	5.0000	4.4200	4.7000	-3.093%	28	1,558	+102.128%
2026-07-13	4.0000	5.0200	3.9800	4.8500	+87.259%	508	1,564	+95.876%
2026-07-10	2.6500	2.6500	2.5900	2.5900	-4.074%	2	1,114	+266.795%
2026-07-09	2.7000	2.7000	2.7000	2.7000	-35.714%	1	1,113	+251.852%
2026-07-08	4.2000	4.2000	4.2000	4.2000	+23.529%	5	1,114	+126.190%
2026-07-07	3.1500	3.4000	3.1500	3.4000	+40.496%	46	1,109	+179.412%
2026-07-06	2.3500	2.4200	2.3500	2.4200	-12.635%	2	1,064	+292.562%
2026-07-02	2.7700	2.7700	2.7700	2.7700	+4.528%	2	1,063	+242.960%
2026-07-01	2.7100	2.7100	2.6500	2.6500	-3.986%	2	1,063	+258.491%
2026-06-30	2.6000	2.7600	2.4800	2.7600	+9.091%	11	1,064	+244.203%
2026-06-29	2.6900	2.6900	2.5300	2.5300	-12.759%	21	1,067	+275.494%
2026-06-26	2.9000	2.9100	2.9000	2.9000	-6.452%	43	1,049	+227.586%
2026-06-25	3.1000	3.1200	2.9900	3.1000	+3.333%	19	1,049	+206.452%
2026-06-24	3.0000	3.0000	3.0000	3.0000	-18.919%	81	1,033	+216.667%
2026-06-23	3.6500	3.7000	3.6400	3.7000	+5.714%	52	1,033	+156.757%
2026-06-22	3.4000	3.6000	3.2900	3.5000	+4.478%	517	1,004	+171.429%
2026-06-18	3.3200	3.4000	2.9900	3.3500	-22.989%	36	499	+183.582%
2026-06-17	4.6500	4.6500	4.2100	4.3500	-7.447%	71	499	+118.391%
2026-06-16	4.8500	4.8500	4.6000	4.7000	-4.665%	5	499	+102.128%
2026-06-15	4.3200	5.1500	4.2500	4.9300	-32.466%	122	445	+92.698%
2026-06-12	7.3000	7.3000	7.3000	7.3000	-4.450%	1	445	+30.137%
2026-06-11	9.5300	9.5300	7.6400	7.6400	-22.828%	4	445	+24.346%
2026-06-10	9.3500	9.9000	9.3500	9.9000	+13.793%	5	447	-4.040%
2026-06-09	8.2500	8.7500	8.1600	8.7000	-8.709%	26	447	+9.195%
2026-06-05	9.5300	9.5300	9.5300	9.5300	-9.065%	8	445	-0.315%
2026-06-04	10.2500	10.4800	10.0500	10.4800	-4.380%	8	445	-9.351%
2026-06-03	9.7300	11.0000	9.7300	10.9600	+15.856%	5	443	-13.321%
2026-06-02	9.3000	9.4600	9.3000	9.4600	+8.114%	2	442	+0.423%
2026-06-01	7.6200	8.7500	7.6200	8.7500	+25.000%	8	441	+8.571%
2026-05-29	7.3000	7.3000	7.0000	7.0000	-14.425%	2	437	+35.714%
2026-05-27	7.4500	8.1800	7.4500	8.1800	-16.531%	7	438	+16.137%
2026-05-26	10.7500	11.2000	9.8000	9.8000	-17.300%	21	437	-3.061%
2026-05-22	12.2000	12.2000	11.7900	11.8500	+3.043%	22	434	-19.831%
2026-05-21	13.6600	13.6600	11.4700	11.5000	-10.156%	15	430	-17.391%
2026-05-20	16.0800	16.0800	12.8000	12.8000	-20.743%	167	430	-25.781%
2026-05-19	15.5000	16.3600	15.5000	16.1500	+10.239%	13	450	-41.176%
2026-05-18	12.7500	15.8000	12.4700	14.6500	+7.721%	236	450	-35.154%
2026-05-15	11.4300	13.6000	11.4300	13.6000	+50.776%	50	450	-30.147%
2026-05-13	9.0200	9.0200	9.0200	9.0200	-4.550%	20	242	+5.322%
2026-05-12	9.4500	9.5000	9.4500	9.4500	+8.621%	4	242	+0.529%
2026-05-11	7.3500	8.7000	7.3500	8.7000	+29.464%	49	242	+9.195%
2026-05-08	6.5000	6.9100	6.5000	6.7200	-6.796%	6	236	+41.369%
2026-05-07	7.1200	7.4000	7.1200	7.2100	-13.133%	97	237	+31.761%
2026-05-06	9.0500	9.0500	8.2000	8.3000	-27.193%	9	150	+14.458%
2026-05-05	10.8500	11.4000	10.8500	11.4000	+6.642%	8	153	-16.667%
2026-05-01	10.6900	10.6900	10.6900	10.6900	-12.016%	1	151	-11.132%
2026-04-30	11.3500	12.7000	11.3500	12.1500	+5.195%	33	151	-21.811%
2026-04-29	10.7500	11.5500	10.7000	11.5500	+15.964%	4	144	-17.749%
2026-04-27	9.9600	9.9600	9.9600	9.9600	+11.534%	1	141	-4.618%
2026-04-24	10.0000	10.0000	8.9300	8.9300	-2.083%	44	140	+6.383%
2026-04-22	9.1200	9.1200	9.1200	9.1200	-4.000%	2	97	+4.167%
2026-04-21	9.5000	9.5000	9.5000	9.5000	+3.261%	1	97	0.000%
2026-04-20	9.2000	9.2000	9.2000	9.2000	+19.481%	1	97	+3.261%
2026-04-17	7.0000	7.7000	6.6100	7.7000	-16.757%	3	97	+23.377%
2026-04-15	9.2500	9.2500	9.2500	9.2500	-0.538%	3	98	+2.703%
2026-04-14	8.3500	9.3000	8.3500	9.3000	-13.889%	9	98	+2.151%
2026-04-13	12.0000	12.0000	10.6000	10.8000	-5.594%	32	82	-12.037%
2026-04-10	11.4400	11.4400	11.4400	11.4400	-10.204%	1	82	-16.958%
2026-04-09	14.8000	14.8000	12.5000	12.7400	+2.576%	4	82	-25.432%
2026-04-08	12.8000	12.8500	12.4200	12.4200	-41.827%	9	82	-23.510%
2026-03-31	20.9600	21.3500	20.9600	21.3500	-16.958%	7	77	-55.504%
2026-03-30	24.4500	25.7100	24.4500	25.7100	+15.034%	4	84	-63.049%
2026-03-27	19.8000	22.7400	19.8000	22.3500	+17.694%	13	81	-57.494%
2026-03-26	18.5000	18.9900	17.3000	18.9900	+1.605%	30	80	-49.974%
2026-03-25	18.5500	18.6900	18.5500	18.6900	-6.690%	7	60	-49.171%
2026-03-24	18.0900	20.0300	17.8200	20.0300	+6.827%	10	66	-52.571%
2026-03-20	17.0400	18.7500	17.0400	18.7500	+17.776%	4	68	-49.333%
2026-03-19	15.9200	15.9200	15.9200	15.9200	+0.759%	5	67	-40.327%
2026-03-17	14.7000	16.1500	14.4500	15.8000	+7.776%	36	62	-39.873%
2026-03-16	14.6600	14.6600	14.6600	14.6600	+4.714%	1	36	-35.198%
2026-03-13	12.5500	14.0000	12.5500	14.0000	+32.576%	5	35	-32.143%
2026-03-10	10.5600	10.5600	10.5600	10.5600	-15.520%	1	32	-10.038%
2026-03-09	12.5000	12.5000	12.5000	12.5000	+11.111%	1	32	-24.000%
2026-03-05	12.1500	12.1500	11.2500	11.2500	-16.790%	12	32	-15.556%
2026-03-03	13.5200	13.5200	13.5200	13.5200	+1.654%	1	22	-29.734%
2026-03-02	14.4100	14.5000	13.3000	13.3000	0.000%	32	0	-28.571%