Dark

XOM20261218C105
XOM Dec 18 2026 105.00 Call (XOM261218C00105000)
option OPRA

EOD

Jul 28, 2026

48.30+46.719%(+15.38)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	48.3000	48.3000	48.3000	48.3000	+46.719%	1	1,027	0.000%
2026-06-29	32.9200	32.9200	32.9200	32.9200	-18.796%	5	1,028	+46.719%
2026-04-17	41.0300	41.0300	40.5400	40.5400	-19.897%	10	1,033	+19.142%
2026-04-08	50.6100	50.6100	50.6100	50.6100	-12.059%	1	1,043	-4.564%
2026-04-01	57.5500	57.5500	57.5500	57.5500	-17.903%	4	1,043	-16.073%
2026-03-30	70.1000	70.1000	70.1000	70.1000	+28.813%	3	1,043	-31.098%
2026-03-23	54.4200	54.4200	54.4200	54.4200	-6.156%	55	1,046	-11.246%
2026-03-20	57.9900	57.9900	57.9900	57.9900	+6.993%	1	1,101	-16.710%
2026-03-13	52.3500	54.2000	52.3500	54.2000	+4.694%	26	1,102	-10.886%
2026-03-12	51.9500	52.3500	51.7700	51.7700	-0.442%	11	1,106	-6.703%
2026-03-02	52.0000	52.0000	52.0000	52.0000	+1.961%	1	1,109	-7.115%
2026-02-27	49.0000	51.0000	49.0000	51.0000	+5.046%	14	1,108	-5.294%
2026-02-12	50.0200	50.0200	48.5500	48.5500	-6.274%	8	1,118	-0.515%
2026-02-11	51.8000	51.8000	51.8000	51.8000	+8.482%	1	1,121	-6.757%
2026-02-10	47.2500	47.9200	47.2500	47.7500	+4.715%	26	1,120	+1.152%
2026-02-09	45.6000	45.6000	45.6000	45.6000	-0.066%	75	1,103	+5.921%
2026-02-06	45.6300	45.6300	45.6300	45.6300	+10.887%	150	1,028	+5.851%
2026-02-03	38.6000	41.1500	38.6000	41.1500	+13.517%	3	878	+17.375%
2026-02-02	35.8900	36.2700	35.8900	36.2500	-3.718%	10	879	+33.241%
2026-01-29	38.5000	38.6000	37.6500	37.6500	+8.658%	71	869	+28.287%
2026-01-28	34.6500	34.6500	34.6500	34.6500	+2.819%	1	866	+39.394%
2026-01-26	33.7000	33.7000	33.7000	33.7000	+15.293%	1	866	+43.323%
2026-01-14	27.2000	29.2300	27.2000	29.2300	+30.725%	76	866	+65.241%
2026-01-12	22.6800	22.6800	22.3600	22.3600	+14.373%	2	890	+116.011%
2026-01-07	19.5500	19.5500	19.5500	19.5500	-18.880%	1	891	+147.059%
2026-01-05	24.4300	24.4300	22.9500	24.1000	+14.762%	23	882	+100.415%
2025-12-30	21.0000	21.0000	21.0000	21.0000	+3.346%	11	882	+130.000%
2025-12-29	20.5000	20.5000	20.3200	20.3200	+8.373%	11	882	+137.697%
2025-12-22	18.7500	18.7500	18.7500	18.7500	+7.388%	1	882	+157.600%
2025-12-18	17.4600	17.4600	17.4600	17.4600	+3.375%	1	881	+176.632%
2025-12-17	16.8900	16.8900	16.8900	16.8900	-17.125%	1	880	+185.968%
2025-12-11	20.3800	20.3800	20.3800	20.3800	+0.891%	1	880	+136.997%
2025-12-10	19.5000	20.2000	19.5000	20.2000	+8.021%	7	879	+139.109%
2025-12-08	18.7000	18.7000	18.7000	18.7000	+1.245%	15	879	+158.289%
2025-12-04	18.4700	18.4700	18.4700	18.4700	+6.455%	1	881	+161.505%
2025-12-02	17.3500	17.3500	17.3500	17.3500	-1.308%	10	881	+178.386%
2025-11-24	17.5800	17.5800	17.5800	17.5800	-3.407%	1	891	+174.744%
2025-11-20	18.2000	18.2000	18.2000	18.2000	-5.553%	1	890	+165.385%
2025-11-17	19.2700	19.2700	19.2700	19.2700	-1.230%	1	891	+150.649%
2025-11-14	19.5100	19.5100	19.5100	19.5100	-2.693%	1	891	+147.565%
2025-11-11	20.0500	20.0500	20.0500	20.0500	+5.973%	1	892	+140.898%
2025-11-10	17.8500	18.9200	17.8500	18.9200	+2.270%	13	892	+155.285%
2025-11-07	18.3000	18.5000	18.2200	18.5000	+15.553%	4	891	+161.081%
2025-11-06	16.0100	16.0100	16.0100	16.0100	-9.240%	2	890	+201.686%
2025-11-05	16.4000	17.6400	16.4000	17.6400	+16.129%	20	890	+173.810%
2025-11-04	15.1900	15.1900	15.1900	15.1900	-14.326%	2	910	+217.972%
2025-10-30	17.7300	17.7300	17.7300	17.7300	-2.314%	5	910	+172.420%
2025-10-29	18.1000	18.1500	18.1000	18.1500	+17.097%	21	910	+166.116%
2025-10-17	15.5000	15.5000	15.5000	15.5000	+5.085%	30	931	+211.613%
2025-10-16	14.7500	14.7500	14.7500	14.7500	-0.874%	10	931	+227.458%
2025-10-15	14.8800	14.8800	14.8800	14.8800	-3.377%	10	931	+224.597%
2025-10-14	15.4800	15.4800	15.4000	15.4000	+3.148%	12	931	+213.636%
2025-10-13	15.2500	15.3400	14.9200	14.9300	-1.126%	26	931	+223.510%
2025-10-10	15.1500	15.2500	14.8300	15.1000	-11.696%	31	931	+219.868%
2025-10-09	17.1000	17.1000	17.1000	17.1000	+6.211%	10	926	+182.456%
2025-10-08	16.1000	16.1000	16.1000	16.1000	-1.829%	10	926	+200.000%
2025-10-06	16.4000	16.4000	16.4000	16.4000	+12.715%	1	926	+194.512%
2025-10-01	14.5500	14.5500	14.5500	14.5500	-6.731%	144	930	+231.959%
2025-09-30	15.5500	15.6000	15.5500	15.6000	-15.903%	9	865	+209.615%
2025-09-29	18.5500	18.5500	18.5500	18.5500	+5.698%	8	873	+160.377%
2025-09-25	17.5500	17.5600	17.5500	17.5500	-0.567%	128	871	+175.214%
2025-09-24	17.5500	17.6500	17.5500	17.6500	+6.970%	2	770	+173.654%
2025-09-23	16.5000	16.5000	16.5000	16.5000	+12.016%	5	770	+192.727%
2025-09-22	14.8500	15.0000	14.7300	14.7300	-7.938%	4	775	+227.902%
2025-09-19	16.0000	16.0000	16.0000	16.0000	-2.913%	5	775	+201.875%
2025-09-18	16.2300	16.4800	16.2300	16.4800	+8.421%	10	775	+193.083%
2025-09-15	15.2100	15.3800	15.2000	15.2000	-3.369%	38	775	+217.763%
2025-09-12	15.9000	15.9000	15.7300	15.7300	+4.727%	6	812	+207.057%
2025-09-10	15.0200	15.0200	15.0200	15.0200	+1.486%	5	815	+221.571%
2025-09-09	14.7900	14.8000	14.7900	14.8000	+4.816%	2	817	+226.351%
2025-09-05	13.9300	14.1200	13.9300	14.1200	-11.195%	2	819	+242.068%
2025-09-04	15.9000	15.9000	15.9000	15.9000	+6.355%	1	818	+203.774%
2025-08-22	14.9000	14.9500	14.9000	14.9500	+9.444%	19	823	+223.077%
2025-08-21	13.4700	13.6600	13.4700	13.6600	+11.238%	7	806	+253.587%
2025-08-18	12.2800	12.2800	12.2800	12.2800	-3.912%	2	810	+293.322%
2025-08-15	12.0500	12.7800	12.0500	12.7800	+7.848%	25	808	+277.934%
2025-08-14	11.6500	11.8500	11.6500	11.8500	+2.155%	7	795	+307.595%
2025-08-12	11.5500	11.7000	11.5500	11.6000	+1.754%	8	799	+316.379%
2025-08-11	11.8000	11.8500	10.7000	11.4000	-4.762%	608	796	+323.684%
2025-08-08	11.9000	11.9700	11.9000	11.9700	+4.087%	2	381	+303.509%
2025-08-07	11.5000	11.5000	11.5000	11.5000	-8.730%	1	383	+320.000%
2025-08-06	12.6000	12.6000	12.6000	12.6000	+6.780%	7	384	+283.333%
2025-08-05	11.8000	11.8000	11.8000	11.8000	-24.165%	1	384	+309.322%
2025-07-30	15.5600	15.5600	15.5600	15.5600	+7.310%	2	385	+210.411%
2025-07-25	14.5000	14.5000	14.5000	14.5000	+7.011%	1	385	+233.103%
2025-07-21	13.5500	13.5500	13.5500	13.5500	-8.938%	1	386	+256.458%
2025-07-18	14.9500	15.1500	14.8800	14.8800	-18.555%	87	387	+224.597%
2025-07-10	18.2700	18.2700	18.2700	18.2700	+4.579%	1	411	+164.368%
2025-07-09	17.4000	17.6500	17.4000	17.4700	+1.452%	3	411	+176.474%
2025-07-08	17.0000	17.2200	17.0000	17.2200	+11.456%	3	413	+180.488%
2025-07-07	15.4500	15.4500	15.4500	15.4500	-18.684%	1	414	+212.621%
2025-06-17	18.9600	19.0000	18.9600	19.0000	+11.176%	2	413	+154.211%
2025-06-16	17.0900	17.0900	17.0900	17.0900	-3.555%	1	412	+182.621%
2025-06-13	17.4000	17.7200	17.4000	17.7200	+43.482%	4	412	+172.573%
2025-06-04	12.3500	12.3500	12.3500	12.3500	-0.564%	8	420	+291.093%
2025-06-03	12.4200	12.4200	12.4200	12.4200	+11.892%	1	420	+288.889%
2025-05-30	11.0600	11.1500	11.0600	11.1000	-5.128%	174	421	+335.135%
2025-05-29	11.4100	11.7000	11.4100	11.7000	+4.000%	177	427	+312.821%
2025-05-28	12.2500	12.2500	11.2500	11.2500	-8.537%	63	387	+329.333%
2025-05-27	12.2300	12.3000	12.2300	12.3000	+0.820%	3	340	+292.683%
2025-05-23	12.2000	12.2000	12.2000	12.2000	+4.721%	74	375	+295.902%
2025-05-22	11.7400	11.7400	11.6500	11.6500	-10.039%	2	375	+314.592%
2025-05-21	12.8000	12.9500	12.8000	12.9500	-4.569%	11	373	+272.973%
2025-05-20	13.7500	13.7500	13.5700	13.5700	-12.225%	2	373	+255.932%
2025-05-15	15.4600	15.4600	15.4600	15.4600	-1.214%	1	372	+212.419%
2025-05-13	15.6500	15.6500	15.6500	15.6500	+2.623%	1	371	+208.626%
2025-04-23	15.2500	15.2500	15.2500	15.2500	-2.866%	1	371	+216.721%
2025-04-22	15.7000	15.7000	15.7000	15.7000	+14.599%	1	369	+207.643%
2025-04-21	13.7000	13.7000	13.7000	13.7000	-2.143%	1	368	+252.555%
2025-04-16	14.0000	14.0000	14.0000	14.0000	+2.190%	1	367	+245.000%
2025-04-14	13.7000	13.7000	13.7000	13.7000	+9.600%	1	366	+252.555%
2025-04-11	12.5000	12.5000	12.5000	12.5000	-11.285%	2	365	+286.400%
2025-04-09	13.0100	14.0900	12.6800	14.0900	+4.525%	4	365	+242.796%
2025-04-08	13.4800	13.4800	13.4800	13.4800	+0.149%	1	363	+258.309%
2025-04-07	13.1000	13.5600	13.1000	13.4600	-15.980%	8	364	+258.841%
2025-04-04	16.0200	16.0200	16.0200	16.0200	-13.405%	10	370	+201.498%
2025-04-03	18.2500	18.5000	18.2500	18.5000	-15.332%	56	370	+161.081%
2025-04-01	21.8500	21.8500	21.8500	21.8500	+2.103%	6	314	+121.053%
2025-03-26	21.4000	21.4000	21.4000	21.4000	+3.883%	8	308	+125.701%
2025-03-25	20.6000	20.6000	20.6000	20.6000	+3.778%	8	300	+134.466%
2025-03-21	19.8500	19.8500	19.8500	19.8500	+10.278%	38	292	+143.325%
2025-03-10	18.0000	18.0000	18.0000	18.0000	+13.565%	14	284	+168.333%
2025-03-07	15.8300	15.8500	15.8300	15.8500	+15.693%	52	284	+204.732%
2025-03-05	13.0500	13.7000	13.0200	13.7000	-15.899%	12	284	+252.555%
2025-02-28	16.2900	16.2900	16.2900	16.2900	-7.966%	2	284	+196.501%
2025-02-20	17.7000	17.7000	17.7000	17.7000	+5.357%	1	284	+172.881%
2025-02-11	16.8000	16.8000	16.8000	16.8000	+25.467%	2	284	+187.500%
2025-01-31	13.9000	14.1200	13.1500	13.3900	-6.035%	68	284	+260.717%
2025-01-28	14.2500	14.2500	14.2500	14.2500	-9.810%	7	288	+238.947%
2025-01-24	15.8000	15.8000	15.8000	15.8000	-9.714%	2	289	+205.696%
2025-01-17	17.5000	17.5000	17.5000	17.5000	+2.041%	2	288	+176.000%
2025-01-16	17.0500	17.1500	17.0500	17.1500	-0.291%	34	288	+181.633%
2025-01-15	16.9000	17.2000	16.9000	17.2000	+5.846%	17	258	+180.814%
2025-01-14	15.5700	16.2500	15.3000	16.2500	+1.246%	4	258	+197.231%
2025-01-13	15.2500	16.1300	15.2500	16.0500	+13.911%	14	258	+200.935%
2025-01-10	14.2900	14.2900	14.0800	14.0900	-4.280%	36	264	+242.796%
2025-01-08	14.7700	14.7700	14.7200	14.7200	-6.776%	4	249	+228.125%
2025-01-07	16.6800	16.6800	15.6300	15.7900	+7.488%	40	249	+205.890%
2025-01-06	16.1200	16.4200	14.6900	14.6900	-4.300%	15	268	+228.795%
2025-01-03	15.2000	15.6600	15.1600	15.3500	+2.607%	34	268	+214.658%
2025-01-02	15.7900	15.7900	14.9200	14.9600	-2.286%	12	267	+222.861%
2024-12-31	15.0000	15.3100	15.0000	15.3100	+7.893%	4	273	+215.480%
2024-12-30	14.0600	14.1900	13.8800	14.1900	-2.138%	29	273	+240.381%
2024-12-27	15.2500	15.2500	14.5000	14.5000	+1.045%	6	294	+233.103%
2024-12-26	14.5300	14.5300	14.3300	14.3500	-4.588%	8	293	+236.585%
2024-12-24	15.0500	15.0500	15.0400	15.0400	+5.470%	2	290	+221.144%
2024-12-20	14.3000	14.3000	14.2600	14.2600	-0.903%	7	290	+238.710%
2024-12-19	14.7200	14.7200	14.3500	14.3900	-12.788%	31	285	+235.650%
2024-12-18	16.0000	16.5000	16.0000	16.5000	+9.489%	3	255	+192.727%
2024-12-17	14.9700	15.0700	14.9700	15.0700	-6.514%	8	253	+220.504%
2024-12-16	16.1200	16.1200	16.1200	16.1200	-7.143%	1	244	+199.628%
2024-12-12	17.3600	17.3600	17.3600	17.3600	-1.083%	2	244	+178.226%
2024-12-11	17.5500	17.5500	17.5500	17.5500	-10.368%	2	242	+175.214%
2024-12-06	19.5000	19.5800	19.5000	19.5800	-22.455%	8	240	+146.680%
2024-11-15	25.2500	25.2500	25.2500	25.2500	+4.990%	2	242	+91.287%
2024-11-12	24.0500	24.0500	24.0500	24.0500	+0.208%	8	243	+100.832%
2024-11-06	25.0000	25.0000	24.0000	24.0000	+9.589%	5	243	+101.250%
2024-11-01	21.9000	21.9000	21.9000	21.9000	-7.006%	20	245	+120.548%
2024-10-24	23.5500	23.5500	23.5500	23.5500	-4.501%	4	253	+105.096%
2024-10-15	24.6600	24.6600	24.6600	24.6600	-12.801%	12	253	+95.864%
2024-10-04	28.2800	28.2800	28.2800	28.2800	+8.769%	2	265	+70.792%
2024-10-03	26.1000	26.1000	26.0000	26.0000	+7.216%	9	266	+85.769%
2024-10-02	24.6300	24.6300	24.2500	24.2500	+32.225%	2	258	+99.175%
2024-09-26	18.3400	18.3400	18.3400	18.3400	-7.932%	1	259	+163.359%
2024-09-25	19.9500	19.9500	19.9200	19.9200	-5.592%	21	258	+142.470%
2024-09-19	21.1000	21.1000	21.1000	21.1000	+5.184%	7	237	+128.910%
2024-09-18	20.2000	20.2000	20.0600	20.0600	+8.024%	13	230	+140.778%
2024-09-13	18.5700	18.5700	18.5700	18.5700	+2.033%	6	218	+160.097%
2024-09-12	17.5000	18.2000	17.5000	18.2000	+8.076%	12	219	+165.385%
2024-09-11	16.5000	16.8400	16.5000	16.8400	-14.949%	4	219	+186.817%
2024-09-09	19.8000	19.8000	19.8000	19.8000	+4.211%	1	217	+143.939%
2024-09-06	19.3000	19.3000	18.5000	19.0000	-8.301%	14	217	+154.211%
2024-09-04	20.7200	20.7200	20.7200	20.7200	+1.073%	5	212	+133.108%
2024-09-03	20.5000	20.5000	20.5000	20.5000	-10.675%	1	207	+135.610%
2024-08-27	22.9500	22.9500	22.9500	22.9500	+6.250%	1	207	+110.458%
2024-08-23	21.6000	21.6000	21.6000	21.6000	+5.007%	6	207	+123.611%
2024-08-22	20.5700	20.5700	20.5700	20.5700	-3.200%	4	207	+134.808%
2024-08-21	21.2500	21.2500	21.2500	21.2500	+0.473%	3	207	+127.294%
2024-08-20	21.6000	21.6000	21.1500	21.1500	-12.058%	3	207	+128.369%
2024-08-15	24.0500	24.0500	24.0500	24.0500	+8.090%	1	207	+100.832%
2024-08-06	22.2500	22.2500	22.2500	22.2500	+9.069%	30	206	+117.079%
2024-08-05	20.2500	20.4000	20.2500	20.4000	-18.072%	39	223	+136.765%
2024-08-01	24.9000	24.9000	24.9000	24.9000	+8.261%	1	202	+93.976%
2024-07-30	23.0000	23.0000	23.0000	23.0000	+4.214%	1	202	+110.000%
2024-07-29	22.6500	22.6500	22.0700	22.0700	+21.531%	7	202	+118.849%
2024-06-14	18.0800	18.3000	18.0500	18.1600	-15.926%	4	202	+165.969%
2024-06-06	21.6000	21.6000	21.6000	21.6000	-16.923%	8	198	+123.611%
2024-05-17	26.0000	26.0000	26.0000	26.0000	+3.134%	2	190	+85.769%
2024-05-16	25.9000	25.9500	25.2100	25.2100	+1.449%	3	190	+91.591%
2024-05-15	24.8500	24.8500	24.8500	24.8500	+0.202%	9	188	+94.366%
2024-05-13	24.3100	24.8000	24.3100	24.8000	+1.183%	14	179	+94.758%
2024-05-10	24.5100	24.5100	24.5100	24.5100	-0.366%	6	183	+97.062%
2024-05-09	24.6000	24.6000	24.6000	24.6000	+0.820%	1	180	+96.341%
2024-05-06	23.7000	24.4000	23.7000	24.4000	+6.179%	4	179	+97.951%
2024-05-03	22.7300	23.5000	22.7300	22.9800	-15.453%	84	175	+110.183%
2024-04-29	27.1800	27.1800	27.1800	27.1800	+4.418%	5	181	+77.704%
2024-04-17	26.0300	26.0300	26.0300	26.0300	-6.367%	1	186	+85.555%
2024-04-15	27.8000	27.8000	27.8000	27.8000	-3.539%	1	185	+73.741%
2024-04-05	28.8200	28.8200	28.8200	28.8200	+10.210%	2	186	+67.592%
2024-04-03	26.1500	26.1500	26.1500	26.1500	+7.613%	2	186	+84.704%
2024-04-02	24.3000	24.3000	24.3000	24.3000	0.000%	1	186	+98.765%
2024-04-01	24.3000	24.3000	24.3000	24.3000	+10.054%	1	186	+98.765%
2024-03-27	22.0800	22.5000	21.4500	22.0800	-0.090%	25	185	+118.750%
2024-03-26	22.1000	22.1000	22.1000	22.1000	-2.471%	3	160	+118.552%
2024-03-25	22.3000	22.7900	22.3000	22.6600	+0.711%	21	157	+113.151%
2024-03-19	22.5000	22.5000	22.5000	22.5000	+5.584%	2	141	+114.667%
2024-03-18	21.3100	21.3100	21.3100	21.3100	+4.002%	1	141	+126.654%
2024-03-15	20.4900	20.4900	20.4900	20.4900	+12.582%	4	141	+135.725%
2024-03-06	18.1500	18.2000	18.1500	18.2000	+0.275%	10	141	+165.385%
2024-03-05	18.1500	18.1500	18.1500	18.1500	+21.000%	1	131	+166.116%
2024-03-04	16.3700	16.3700	15.0000	15.0000	-14.286%	2	132	+222.000%
2024-03-01	16.8500	17.5000	16.8500	17.5000	+0.923%	4	130	+176.000%
2024-02-22	17.3400	17.3400	17.3400	17.3400	+4.900%	1	129	+178.547%
2024-02-21	17.1500	17.1500	16.5300	16.5300	-0.362%	15	129	+192.196%
2024-02-20	16.5900	16.5900	16.5900	16.5900	-1.367%	1	116	+191.139%
2024-02-16	16.9000	16.9000	16.8200	16.8200	+2.187%	26	114	+187.158%
2024-02-15	15.4500	16.4600	15.4500	16.4600	+13.205%	2	114	+193.439%
2024-02-07	14.5400	14.5400	14.5400	14.5400	-4.656%	1	113	+232.187%
2024-02-02	15.2500	15.2500	15.2500	15.2500	-4.688%	1	113	+216.721%
2024-01-30	16.0000	16.0000	16.0000	16.0000	+3.226%	1	113	+201.875%
2024-01-29	14.9700	15.5000	14.9700	15.5000	+3.333%	4	114	+211.613%
2024-01-25	14.5000	15.0000	14.5000	15.0000	+14.943%	6	113	+222.000%
2024-01-24	13.0500	13.0500	13.0500	13.0500	+1.953%	1	113	+270.115%
2024-01-22	12.8000	12.8000	12.8000	12.8000	-2.736%	10	112	+277.344%
2024-01-17	12.9500	13.2500	12.9500	13.1600	+2.016%	52	112	+267.021%
2024-01-16	12.9000	12.9000	12.9000	12.9000	-1.527%	10	112	+274.419%
2024-01-12	13.1000	13.1000	13.1000	13.1000	-6.429%	2	100	+268.702%
2024-01-11	14.1500	14.1500	14.0000	14.0000	+1.083%	2	100	+245.000%
2024-01-10	13.8100	13.8500	13.8100	13.8500	-3.686%	4	101	+248.736%
2024-01-09	14.6000	14.6000	14.3800	14.3800	-0.828%	4	97	+235.883%
2024-01-08	14.5000	14.5000	14.5000	14.5000	-9.375%	2	93	+233.103%
2024-01-05	16.7000	17.0000	16.0000	16.0000	-5.882%	94	93	+201.875%
2024-01-04	17.1500	17.1500	17.0000	17.0000	0.000%	2	2	+184.118%