Dark

XOM20261120C170
XOM Nov 20 2026 170.00 Call (XOM261120C00170000)
option OPRA

EOD

Sep 18, 2026

5.30-0.749%(-0.04)74

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	5.4500	5.4500	4.9000	5.3000	-0.749%	74	4,360	0.000%
2026-09-17	5.4800	5.5100	4.9500	5.3400	-8.247%	173	4,309	-0.749%
2026-09-16	7.7500	7.7900	5.5800	5.8200	-35.333%	261	4,260	-8.935%
2026-09-15	8.0000	9.0000	7.7500	9.0000	+42.857%	417	4,207	-41.111%
2026-09-14	8.4500	8.9000	6.3000	6.3000	-10.000%	162	4,006	-15.873%
2026-09-11	7.6500	7.7500	6.5200	7.0000	-2.098%	40	3,941	-24.286%
2026-09-10	6.8500	8.0000	6.3000	7.1500	+10.000%	296	3,939	-25.874%
2026-09-09	6.4500	7.0000	5.8000	6.5000	+30.000%	231	3,919	-18.462%
2026-09-08	5.1500	5.5500	4.4000	5.0000	+6.383%	203	3,894	+6.000%
2026-09-04	4.4500	5.0000	4.4300	4.7000	-19.244%	45	3,986	+12.766%
2026-09-03	6.7000	6.8500	5.8000	5.8200	-16.857%	118	3,986	-8.935%
2026-09-02	6.7200	7.0000	6.3000	7.0000	-0.709%	48	3,993	-24.286%
2026-09-01	6.2000	7.0800	6.0000	7.0500	+33.019%	522	3,990	-24.823%
2026-08-31	4.4500	5.3000	4.3500	5.3000	+43.243%	755	3,915	0.000%
2026-08-28	3.9000	3.9000	3.4000	3.7000	-5.128%	982	3,364	+43.243%
2026-08-27	4.1700	4.2000	3.7800	3.9000	-16.129%	113	3,091	+35.897%
2026-08-26	4.8100	5.5500	4.6500	4.6500	-16.216%	104	2,996	+13.978%
2026-08-25	6.0700	6.2200	5.5500	5.5500	-20.714%	119	2,980	-4.505%
2026-08-24	7.2500	7.3000	6.4200	7.0000	-9.091%	26	2,900	-24.286%
2026-08-21	8.7700	8.8400	7.7000	7.7000	-11.290%	157	2,895	-31.169%
2026-08-20	8.6500	9.6000	8.5500	8.6800	+8.229%	138	2,765	-38.940%
2026-08-19	8.5000	9.4000	7.9100	8.0200	-2.788%	297	2,703	-33.915%
2026-08-18	7.7000	8.2500	6.9000	8.2500	+31.369%	260	2,613	-35.758%
2026-08-17	5.4500	6.5900	5.4500	6.2800	+20.769%	167	2,536	-15.605%
2026-08-14	5.4500	5.7900	5.2000	5.2000	+0.971%	264	2,447	+1.923%
2026-08-13	4.6500	5.2500	4.6500	5.1500	-7.207%	19	2,383	+2.913%
2026-08-12	5.2600	5.5500	5.2600	5.5500	-2.632%	38	2,383	-4.505%
2026-08-11	5.9400	6.1500	5.6300	5.7000	-0.870%	31	2,392	-7.018%
2026-08-10	4.2500	6.0000	4.2500	5.7500	+49.351%	180	2,388	-7.826%
2026-08-07	3.6000	3.9500	3.6000	3.8500	-10.465%	148	2,354	+37.662%
2026-08-06	3.6000	4.3000	3.5700	4.3000	+17.808%	141	2,458	+23.256%
2026-08-05	3.8000	3.8000	3.4000	3.6500	-12.048%	22	2,398	+45.205%
2026-08-04	3.0800	4.3800	3.0800	4.1500	-4.598%	76	2,387	+27.711%
2026-08-03	4.3400	4.5500	4.3400	4.3500	-11.224%	67	2,349	+21.839%
2026-07-31	3.9700	4.9000	3.9700	4.9000	-10.092%	51	2,380	+8.163%
2026-07-30	5.1500	5.9700	4.8500	5.4500	-6.034%	119	2,338	-2.752%
2026-07-29	6.0000	6.5000	5.5000	5.8000	+30.337%	66	2,312	-8.621%
2026-07-28	5.4400	5.4400	4.1500	4.4500	-14.423%	52	2,271	+19.101%
2026-07-27	5.0000	5.2000	5.0000	5.2000	-16.129%	117	2,260	+1.923%
2026-07-24	5.9500	6.5800	5.8500	6.2000	+2.479%	128	2,246	-14.516%
2026-07-23	6.5000	6.8500	6.0500	6.0500	+17.476%	1,608	2,212	-12.397%
2026-07-22	4.8500	5.2500	4.8300	5.1500	+25.610%	678	1,905	+2.913%
2026-07-21	4.1000	4.1500	4.1000	4.1000	+13.889%	17	1,512	+29.268%
2026-07-20	3.4300	3.6000	3.4300	3.6000	+7.463%	9	1,506	+47.222%
2026-07-17	3.6000	3.6000	3.3000	3.3500	+19.217%	28	1,506	+58.209%
2026-07-16	3.0500	3.0500	2.8100	2.8100	+10.196%	3	1,490	+88.612%
2026-07-15	2.2400	2.5500	2.2400	2.5500	-3.042%	2	1,489	+107.843%
2026-07-14	2.7000	2.7000	2.6300	2.6300	+0.766%	8	1,488	+101.521%
2026-07-13	2.0000	2.6100	2.0000	2.6100	+68.387%	17	1,488	+103.065%
2026-07-10	1.4900	1.5800	1.4900	1.5500	+0.649%	52	1,479	+241.935%
2026-07-09	1.6500	1.6500	1.5400	1.5400	-24.138%	15	1,491	+244.156%
2026-07-08	2.3900	2.3900	2.0300	2.0300	-3.791%	18	1,481	+161.084%
2026-07-07	1.6100	2.1100	1.6100	2.1100	+51.799%	88	1,482	+151.185%
2026-07-06	1.4000	1.4400	1.3900	1.3900	-5.442%	10	1,416	+281.295%
2026-07-02	1.5600	1.6000	1.4700	1.4700	-2.000%	4	1,416	+260.544%
2026-06-30	1.5000	1.5000	1.5000	1.5000	-6.250%	2	1,416	+253.333%
2026-06-29	1.6000	1.6000	1.6000	1.6000	-10.112%	2	1,416	+231.250%
2026-06-26	1.7800	1.7800	1.7800	1.7800	-0.559%	82	1,416	+197.753%
2026-06-25	1.6200	1.7900	1.6200	1.7900	+2.286%	9	1,334	+196.089%
2026-06-24	1.7000	1.7500	1.6400	1.7500	-17.062%	399	1,326	+202.857%
2026-06-23	2.1100	2.1100	2.1100	2.1100	+2.927%	1	1,537	+151.185%
2026-06-22	2.1400	2.1400	2.0500	2.0500	+2.500%	2	1,538	+158.537%
2026-06-18	1.9000	2.0000	1.7100	2.0000	-26.740%	70	1,586	+165.000%
2026-06-17	2.8200	2.8700	2.7300	2.7300	-5.862%	9	1,586	+94.139%
2026-06-16	2.9000	2.9000	2.9000	2.9000	-6.452%	3	1,586	+82.759%
2026-06-15	2.5900	3.2000	2.5300	3.1000	-31.111%	111	1,583	+70.968%
2026-06-12	4.8000	4.8000	4.5000	4.5000	-14.286%	5	1,583	+17.778%
2026-06-11	6.4500	6.4500	5.2500	5.2500	-21.289%	43	1,583	+0.952%
2026-06-10	6.2700	6.9000	5.9000	6.6700	-1.912%	564	1,583	-20.540%
2026-06-08	6.6000	6.9000	6.6000	6.8000	+7.937%	54	1,036	-22.059%
2026-06-05	6.4000	6.4000	6.3000	6.3000	-12.621%	15	987	-15.873%
2026-06-04	7.2500	7.2500	7.2100	7.2100	-4.122%	67	972	-26.491%
2026-06-03	6.7500	8.0400	6.7000	7.5200	+15.515%	56	905	-29.521%
2026-06-02	5.8000	6.5100	5.7700	6.5100	+12.241%	4	853	-18.587%
2026-06-01	4.8800	5.8500	4.8800	5.8000	+26.915%	15	854	-8.621%
2026-05-29	4.8500	4.8500	4.4500	4.5700	-11.605%	132	840	+15.974%
2026-05-28	5.2000	5.2000	4.9400	5.1700	-3.364%	30	842	+2.515%
2026-05-27	5.1200	5.6500	5.1200	5.3500	-16.013%	86	842	-0.935%
2026-05-26	7.5300	7.5800	6.3700	6.3700	-19.469%	22	771	-16.797%
2026-05-22	8.0000	8.2500	7.6000	7.9100	-9.080%	286	753	-32.996%
2026-05-21	9.5000	9.6000	8.7000	8.7000	-11.675%	371	475	-39.080%
2026-05-20	12.4500	12.4500	9.8500	9.8500	+8.242%	4	475	-46.193%
2026-05-18	8.8200	9.1000	8.8200	9.1000	+40.000%	4	126	-41.758%
2026-05-14	6.4000	6.5000	6.4000	6.5000	+1.404%	11	126	-18.462%
2026-05-13	6.4100	6.4100	6.4100	6.4100	-3.609%	1	119	-17.317%
2026-05-12	6.2000	6.6500	6.2000	6.6500	+26.667%	4	119	-20.301%
2026-05-11	5.2500	5.2500	5.2500	5.2500	+17.978%	1	119	+0.952%
2026-05-08	4.4000	4.4500	4.4000	4.4500	-8.247%	2	115	+19.101%
2026-05-07	4.5500	4.8500	4.5500	4.8500	-15.505%	19	115	+9.278%
2026-05-06	5.7400	5.7400	5.7400	5.7400	-25.935%	1	110	-7.666%
2026-05-05	7.8500	7.8500	7.7500	7.7500	-10.405%	23	109	-31.613%
2026-04-30	8.7500	9.1400	8.6500	8.6500	+47.863%	27	103	-38.728%
2026-04-24	5.8500	5.8500	5.8500	5.8500	+1.916%	1	103	-9.402%
2026-04-21	5.7400	5.7400	5.7400	5.7400	+4.364%	1	103	-7.666%
2026-04-20	5.5000	5.5000	5.5000	5.5000	+19.565%	3	102	-3.636%
2026-04-17	4.6500	4.6500	4.3100	4.6000	-36.726%	10	99	+15.217%
2026-04-16	7.2000	7.2700	7.2000	7.2700	+18.211%	3	99	-27.098%
2026-04-15	5.5800	6.1500	5.5800	6.1500	+1.485%	26	96	-13.821%
2026-04-14	6.0600	6.0600	6.0600	6.0600	-21.806%	15	88	-12.541%
2026-04-10	7.7500	7.7500	7.7500	7.7500	-23.267%	1	94	-31.613%
2026-04-09	10.4000	10.5100	10.1000	10.1000	+16.092%	20	94	-47.525%
2026-04-08	9.4000	9.4000	8.6000	8.7000	-36.029%	42	80	-39.080%
2026-04-07	14.4600	15.1900	13.2500	13.6000	+7.680%	27	97	-61.029%
2026-04-06	12.6300	12.6300	12.6300	12.6300	+3.102%	3	81	-58.036%
2026-04-02	12.2500	12.2500	12.2500	12.2500	-5.769%	1	81	-56.735%
2026-04-01	13.0000	13.0000	13.0000	13.0000	-35.323%	1	81	-59.231%
2026-03-31	20.1000	20.1000	20.1000	20.1000	+1.515%	1	80	-73.632%
2026-03-30	20.5000	20.5000	19.8000	19.8000	+15.116%	6	80	-73.232%
2026-03-27	17.5000	17.8600	17.1500	17.2000	+27.976%	16	76	-69.186%
2026-03-26	13.2000	13.4400	13.2000	13.4400	-0.074%	2	72	-60.565%
2026-03-25	13.4500	13.4500	13.4500	13.4500	-12.092%	40	72	-60.595%
2026-03-24	13.8900	15.5000	13.8900	15.3000	+25.822%	14	32	-65.359%
2026-03-23	10.6500	12.1600	10.6500	12.1600	-6.462%	2	30	-56.414%
2026-03-20	12.1300	13.0000	12.1200	13.0000	+18.182%	23	28	-59.231%
2026-03-18	11.0000	11.0000	11.0000	11.0000	-2.655%	1	24	-51.818%
2026-03-17	11.3000	11.3000	11.3000	11.3000	+7.619%	1	24	-53.097%
2026-03-16	10.5000	10.5000	10.5000	10.5000	+19.318%	10	23	-49.524%
2026-03-12	8.8000	8.8000	8.8000	8.8000	+8.642%	1	13	-39.773%
2026-03-10	8.1000	8.1000	8.1000	8.1000	0.000%	12	12	-34.568%