Dark

XOM20261120C165
XOM Nov 20 2026 165.00 Call (XOM261120C00165000)
option OPRA

EOD

Sep 18, 2026

6.90-8.609%(-0.65)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	7.3500	7.4300	6.6500	6.9000	-8.609%	152	3,182	0.000%
2026-09-17	7.2900	7.5500	6.8700	7.5500	-1.948%	151	3,112	-8.609%
2026-09-16	9.3400	9.3400	7.6400	7.7000	-33.849%	385	3,062	-10.390%
2026-09-15	9.1800	11.7000	9.1800	11.6400	+36.140%	113	2,933	-40.722%
2026-09-14	11.2400	11.7400	8.4400	8.5500	-8.065%	179	2,916	-19.298%
2026-09-11	9.4000	10.2000	8.3000	9.3000	-1.795%	103	2,935	-25.806%
2026-09-10	10.1400	10.1400	8.3700	9.4700	+5.222%	189	2,910	-27.138%
2026-09-09	8.3000	9.2800	8.1000	9.0000	+30.246%	106	2,797	-23.333%
2026-09-08	7.4400	7.6000	6.1400	6.9100	+11.452%	273	2,747	-0.145%
2026-09-04	6.7000	6.7000	6.1500	6.2000	-21.019%	48	2,635	+11.290%
2026-09-03	8.5000	9.5000	7.8500	7.8500	-14.208%	137	2,635	-12.102%
2026-09-02	8.7800	9.1500	8.1500	9.1500	-1.081%	149	2,617	-24.590%
2026-09-01	8.3300	9.2500	7.7500	9.2500	+31.206%	52	2,583	-25.405%
2026-08-31	6.5500	7.3000	6.2000	7.0500	+38.235%	131	2,575	-2.128%
2026-08-28	5.6000	5.6000	4.8500	5.1000	-5.556%	56	2,505	+35.294%
2026-08-27	5.8200	5.8200	5.4000	5.4000	-14.286%	79	2,488	+27.778%
2026-08-26	6.5600	7.3500	6.3000	6.3000	-12.500%	19	2,483	+9.524%
2026-08-25	8.1600	8.2500	7.2000	7.2000	-21.397%	141	2,479	-4.167%
2026-08-24	9.5200	9.5200	8.4200	9.1600	-9.931%	118	2,448	-24.672%
2026-08-21	11.2500	11.2500	10.1000	10.1700	-8.543%	87	2,415	-32.153%
2026-08-20	11.5000	12.2000	11.1200	11.1200	+12.210%	17	2,340	-37.950%
2026-08-19	10.7000	11.7800	9.9100	9.9100	-6.509%	59	2,344	-30.373%
2026-08-18	9.6500	10.6000	9.4500	10.6000	+28.019%	92	2,334	-34.906%
2026-08-17	7.1900	8.6500	7.1900	8.2800	+19.137%	204	2,316	-16.667%
2026-08-14	7.5000	7.5500	6.9500	6.9500	+4.511%	842	2,293	-0.719%
2026-08-13	6.8900	6.9000	6.3300	6.6500	-7.639%	86	1,557	+3.759%
2026-08-12	6.7000	7.3000	6.7000	7.2000	-3.872%	115	1,491	-4.167%
2026-08-11	7.8300	8.2500	7.4900	7.4900	-1.835%	50	1,487	-7.877%
2026-08-10	6.8300	7.7500	6.7000	7.6300	+55.081%	509	1,447	-9.567%
2026-08-07	4.8000	5.2500	4.8000	4.9200	-11.351%	70	1,014	+40.244%
2026-08-06	4.8500	5.5500	4.8300	5.5500	+20.652%	138	1,045	+24.324%
2026-08-05	4.8700	4.8700	4.6000	4.6000	-20.000%	25	944	+50.000%
2026-08-04	4.7000	5.8500	4.7000	5.7500	-4.959%	92	928	+20.000%
2026-08-03	6.0500	6.0500	6.0500	6.0500	-3.662%	1	876	+14.050%
2026-07-31	6.0000	6.2800	5.8000	6.2800	-13.736%	19	876	+9.873%
2026-07-30	7.1800	7.2800	7.1800	7.2800	-1.622%	2	885	-5.220%
2026-07-29	7.5000	8.2900	7.4000	7.4000	+33.333%	202	884	-6.757%
2026-07-28	6.6500	6.6500	5.5500	5.5500	-15.909%	80	688	+24.324%
2026-07-27	6.5000	6.6000	6.5000	6.6000	-15.709%	29	672	+4.545%
2026-07-24	7.7000	8.2500	7.5500	7.8300	-4.162%	55	650	-11.877%
2026-07-23	7.8000	8.5000	7.8000	8.1700	+22.489%	32	626	-15.545%
2026-07-22	6.0000	6.8500	6.0000	6.6700	+25.849%	135	617	+3.448%
2026-07-21	5.0500	5.4500	5.0500	5.3000	+19.101%	55	519	+30.189%
2026-07-20	4.3500	4.4500	4.3500	4.4500	+0.451%	15	505	+55.056%
2026-07-17	4.6000	4.6000	4.4000	4.4300	+16.579%	30	495	+55.756%
2026-07-16	3.6900	3.8000	3.6900	3.8000	+20.635%	3	465	+81.579%
2026-07-15	3.3000	3.3000	3.1500	3.1500	-8.163%	2	466	+119.048%
2026-07-14	3.4300	3.4300	3.4300	3.4300	-6.793%	1	465	+101.166%
2026-07-13	3.0000	3.6800	2.9600	3.6800	+80.392%	14	464	+87.500%
2026-07-10	1.9900	2.3700	1.9400	2.0400	-37.231%	80	462	+238.235%
2026-07-08	2.9400	3.2500	2.9400	3.2500	+47.727%	6	499	+112.308%
2026-07-07	2.2000	2.2000	2.2000	2.2000	+8.911%	9	496	+213.636%
2026-07-06	2.0200	2.0200	2.0200	2.0200	+9.189%	1	487	+241.584%
2026-07-02	2.1900	2.1900	1.8500	1.8500	-4.145%	5	482	+272.973%
2026-07-01	1.8600	2.0400	1.8600	1.9300	+2.116%	5	482	+257.513%
2026-06-30	2.2300	2.2300	1.8900	1.8900	-19.574%	6	482	+265.079%
2026-06-25	2.2400	2.5600	2.2000	2.3500	+10.329%	33	484	+193.617%
2026-06-24	2.2400	2.2400	2.1000	2.1300	-23.656%	13	481	+223.944%
2026-06-23	2.7900	2.7900	2.7900	2.7900	+3.333%	1	472	+147.312%
2026-06-22	2.9400	2.9400	2.7000	2.7000	+8.434%	23	471	+155.556%
2026-06-18	2.4900	2.4900	2.4900	2.4900	-25.672%	2	447	+177.108%
2026-06-17	3.6300	3.7000	3.3500	3.3500	-7.967%	9	447	+105.970%
2026-06-16	3.4500	3.8500	3.4500	3.6400	-5.455%	14	447	+89.560%
2026-06-15	3.3500	4.0500	3.1000	3.8500	-34.746%	122	423	+79.221%
2026-06-12	5.9000	5.9000	5.9000	5.9000	-18.621%	1	423	+16.949%
2026-06-11	7.7000	7.7000	6.7000	7.2500	-9.148%	15	423	-4.828%
2026-06-10	7.9800	7.9800	7.9800	7.9800	+10.069%	1	422	-13.534%
2026-06-09	7.2500	7.2500	7.2500	7.2500	-11.585%	1	421	-4.828%
2026-06-08	8.3000	8.3000	8.1400	8.2000	+3.797%	7	421	-15.854%
2026-06-05	8.0500	8.0500	7.9000	7.9000	-9.920%	5	415	-12.658%
2026-06-04	8.3000	8.7700	8.2500	8.7700	-4.674%	24	415	-21.323%
2026-06-03	8.3000	9.3000	8.3000	9.2000	+13.580%	13	417	-25.000%
2026-06-02	7.5500	8.1000	7.5500	8.1000	+15.549%	4	413	-14.815%
2026-06-01	6.3000	7.2500	6.3000	7.0100	+22.982%	103	410	-1.569%
2026-05-29	5.7000	5.7000	5.7000	5.7000	-8.800%	1	339	+21.053%
2026-05-28	6.8900	6.9600	6.1600	6.2500	-4.580%	195	339	+10.400%
2026-05-27	6.5000	6.5500	6.4900	6.5500	-28.959%	38	264	+5.344%
2026-05-22	9.2200	9.2200	9.2200	9.2200	-4.948%	1	266	-25.163%
2026-05-21	10.6500	10.6500	9.7000	9.7000	-20.296%	125	266	-28.866%
2026-05-20	13.5900	13.5900	12.1200	12.1700	-6.023%	13	266	-43.303%
2026-05-19	12.9000	13.0000	12.9000	12.9500	-4.428%	7	149	-46.718%
2026-05-18	12.4000	13.5500	12.4000	13.5500	+21.525%	10	149	-49.077%
2026-05-15	10.0000	11.1500	10.0000	11.1500	+38.509%	21	149	-38.117%
2026-05-14	8.0300	8.2200	7.8500	8.0500	+10.274%	36	137	-14.286%
2026-05-13	7.5500	7.5500	7.3000	7.3000	-2.667%	52	114	-5.479%
2026-05-12	7.3500	7.8500	7.3500	7.5000	+7.143%	26	114	-8.000%
2026-05-11	6.9000	7.0500	6.9000	7.0000	+28.913%	17	114	-1.429%
2026-05-08	5.5700	5.5700	5.4000	5.4300	-4.737%	7	57	+27.072%
2026-05-07	5.8000	5.8000	5.7000	5.7000	-38.511%	5	57	+21.053%
2026-05-04	9.3000	9.3000	9.2700	9.2700	+9.059%	2	58	-25.566%
2026-05-01	8.5000	8.5000	8.5000	8.5000	-21.296%	1	58	-18.824%
2026-04-30	10.1400	10.8000	10.1400	10.8000	+17.391%	7	58	-36.111%
2026-04-29	9.2000	9.2000	9.2000	9.2000	+28.671%	1	56	-25.000%
2026-04-24	7.1500	7.1500	7.1500	7.1500	-18.286%	4	56	-3.497%
2026-04-23	8.7500	8.7500	8.7500	8.7500	+16.979%	2	53	-21.143%
2026-04-20	7.4800	7.4800	7.4800	7.4800	+37.248%	6	53	-7.754%
2026-04-17	6.1500	6.1500	5.4500	5.4500	-35.119%	32	47	+26.606%
2026-04-16	8.4000	8.4000	8.4000	8.4000	+11.702%	1	44	-17.857%
2026-04-15	7.6300	7.6300	7.4500	7.5200	-0.397%	14	45	-8.245%
2026-04-14	7.5500	7.5500	7.5500	7.5500	-18.817%	3	31	-8.609%
2026-04-10	9.4500	9.4500	9.3000	9.3000	-19.130%	2	33	-25.806%
2026-04-09	11.5000	11.5000	11.5000	11.5000	-28.125%	1	33	-40.000%
2026-04-07	16.0000	16.0000	16.0000	16.0000	+14.695%	1	34	-56.875%
2026-04-01	14.5500	14.8300	13.9500	13.9500	-25.995%	6	34	-50.538%
2026-03-31	22.5000	22.5000	18.8500	18.8500	-18.750%	16	36	-63.395%
2026-03-30	23.2000	23.3000	23.1000	23.2000	+13.614%	9	33	-70.259%
2026-03-27	20.4200	20.4200	20.4200	20.4200	+15.432%	12	29	-66.210%
2026-03-24	17.6900	17.6900	17.6900	17.6900	+25.283%	1	32	-60.995%
2026-03-23	13.9500	14.3100	13.9500	14.1200	-2.955%	24	33	-51.133%
2026-03-20	15.1700	15.1700	14.5500	14.5500	+8.582%	14	17	-52.577%
2026-03-19	13.4000	13.4000	13.4000	13.4000	+1.515%	2	6	-48.507%
2026-03-18	13.2000	13.2000	13.2000	13.2000	+30.564%	1	4	-47.727%
2026-03-06	10.1100	10.1100	10.1100	10.1100	+21.807%	1	3	-31.751%
2026-03-04	8.3000	8.3000	8.3000	8.3000	-36.398%	2	2	-16.867%
2026-03-02	13.0500	13.0500	13.0500	13.0500	0.000%	1	1	-47.126%